Freshworks Inc Class A (FRSH) Exchange: NASDAQ
Data as of Aug. 19, 2025
$13.28 ($-0.09) -0.67%
Freshworks Inc Class A - Daily Information
Click for more stock information on Freshworks Inc Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $13.45 |
| Previous Close | $13.28 |
| High | $13.58 |
| Low | $13.18 |
| Adjusted Open | $13.45 |
| Previous Adjusted Close | $13.28 |
| Adjusted High | $13.58 |
| Adjusted Low | $13.18 |
About Freshworks Inc Class A (FRSH)
Freshworks Inc Class A
Invest in Freshworks Inc Class A (FRSH)
Historical Stock Data for Freshworks Inc Class A (FRSH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $13.45 | $13.58 | $13.18 | $13.28 | $13.28 | 2,971,939 |
| 2025-08-18 | $13.10 | $13.38 | $12.98 | $13.37 | $13.37 | 5,402,233 |
| 2025-08-15 | $13.07 | $13.32 | $13.01 | $13.08 | $13.08 | 4,378,707 |
| 2025-08-14 | $13.04 | $13.10 | $12.90 | $12.96 | $12.96 | 6,067,341 |
| 2025-08-13 | $12.66 | $13.28 | $12.51 | $13.27 | $13.27 | 7,350,620 |
| 2025-08-12 | $12.34 | $12.68 | $12.33 | $12.56 | $12.56 | 7,394,992 |
| 2025-08-11 | $12.48 | $12.85 | $12.29 | $12.30 | $12.30 | 4,564,936 |
| 2025-08-08 | $12.99 | $13.14 | $12.60 | $12.63 | $12.63 | 4,463,990 |
| 2025-08-07 | $13.57 | $13.57 | $12.59 | $12.95 | $12.95 | 5,290,966 |
| 2025-08-06 | $13.54 | $13.63 | $13.19 | $13.32 | $13.32 | 4,851,489 |
| 2025-08-05 | $13.07 | $13.58 | $12.86 | $13.46 | $13.46 | 7,029,333 |
| 2025-08-04 | $12.92 | $13.17 | $12.83 | $12.99 | $12.99 | 5,952,825 |
| 2025-08-01 | $12.74 | $12.82 | $12.41 | $12.68 | $12.68 | 7,738,195 |
| 2025-07-31 | $13.61 | $13.68 | $12.93 | $12.99 | $12.99 | 8,943,402 |
| 2025-07-30 | $14.25 | $14.29 | $13.27 | $13.57 | $13.57 | 10,467,445 |
| 2025-07-29 | $14.17 | $14.17 | $13.68 | $13.91 | $13.91 | 11,540,340 |
| 2025-07-28 | $14.30 | $14.37 | $13.97 | $14.00 | $14.00 | 5,435,092 |
| 2025-07-25 | $14.01 | $14.19 | $13.92 | $14.19 | $14.19 | 5,615,330 |
| 2025-07-24 | $14.29 | $14.43 | $13.92 | $14.26 | $14.26 | 3,675,784 |
| 2025-07-23 | $14.70 | $14.74 | $13.89 | $14.49 | $14.49 | 5,369,188 |
| 2025-07-22 | $14.84 | $15.06 | $14.70 | $14.74 | $14.74 | 3,448,121 |
| 2025-07-21 | $14.73 | $14.86 | $14.60 | $14.77 | $14.77 | 3,255,102 |
| 2025-07-18 | $14.38 | $14.69 | $14.20 | $14.62 | $14.62 | 3,411,114 |
| 2025-07-17 | $13.89 | $14.24 | $13.89 | $14.19 | $14.19 | 3,700,062 |
| 2025-07-16 | $13.95 | $14.05 | $13.69 | $13.92 | $13.92 | 4,707,586 |
| 2025-07-15 | $14.22 | $14.27 | $13.75 | $13.79 | $13.79 | 17,427,377 |
| 2025-07-14 | $13.98 | $14.30 | $13.97 | $14.12 | $14.12 | 3,135,905 |
| 2025-07-11 | $14.57 | $14.65 | $13.99 | $14.05 | $14.05 | 2,672,766 |
| 2025-07-10 | $15.36 | $15.42 | $14.73 | $14.74 | $14.74 | 3,919,155 |
| 2025-07-09 | $15.33 | $15.47 | $15.08 | $15.36 | $15.36 | 2,283,709 |
| 2025-07-08 | $15.14 | $15.46 | $15.00 | $15.21 | $15.21 | 2,799,430 |
| 2025-07-07 | $15.02 | $15.22 | $14.93 | $15.00 | $15.00 | 1,974,760 |
| 2025-07-03 | $14.90 | $15.47 | $14.90 | $15.20 | $15.20 | 1,798,797 |
| 2025-07-02 | $15.15 | $15.30 | $14.63 | $14.75 | $14.75 | 2,429,360 |
| 2025-07-01 | $14.89 | $15.37 | $14.75 | $15.18 | $15.18 | 2,916,714 |
| 2025-06-30 | $14.94 | $15.06 | $14.82 | $14.91 | $14.91 | 2,760,819 |
| 2025-06-27 | $14.83 | $15.01 | $14.64 | $14.82 | $14.82 | 2,620,850 |
| 2025-06-26 | $14.70 | $14.86 | $14.48 | $14.82 | $14.82 | 1,686,033 |
| 2025-06-25 | $15.01 | $15.04 | $14.59 | $14.61 | $14.61 | 1,917,345 |
| 2025-06-24 | $14.85 | $15.01 | $14.77 | $14.87 | $14.87 | 2,450,189 |
| 2025-06-23 | $14.74 | $14.83 | $14.42 | $14.60 | $14.60 | 3,178,603 |
| 2025-06-20 | $15.02 | $15.08 | $14.66 | $14.74 | $14.74 | 3,751,908 |
| 2025-06-18 | $15.31 | $15.51 | $14.89 | $14.93 | $14.93 | 2,506,390 |
| 2025-06-17 | $15.54 | $15.54 | $15.25 | $15.32 | $15.32 | 1,718,785 |
| 2025-06-16 | $15.10 | $15.47 | $14.95 | $15.47 | $15.47 | 2,181,590 |
| 2025-06-13 | $15.35 | $15.45 | $14.87 | $14.94 | $14.94 | 2,768,014 |
| 2025-06-12 | $15.51 | $15.71 | $15.36 | $15.66 | $15.66 | 2,452,950 |
| 2025-06-11 | $15.97 | $16.05 | $15.63 | $15.63 | $15.63 | 2,099,366 |
| 2025-06-10 | $15.96 | $16.04 | $15.77 | $15.89 | $15.89 | 2,409,710 |
| 2025-06-09 | $15.77 | $16.01 | $15.64 | $15.95 | $15.95 | 2,105,220 |
| 2025-06-06 | $15.79 | $15.80 | $15.44 | $15.69 | $15.69 | 1,835,563 |
| 2025-06-05 | $15.62 | $15.87 | $15.49 | $15.61 | $15.61 | 1,731,110 |
| 2025-06-04 | $15.64 | $15.67 | $15.37 | $15.53 | $15.53 | 1,692,290 |
| 2025-06-03 | $15.16 | $15.61 | $15.01 | $15.59 | $15.59 | 1,816,979 |
| 2025-06-02 | $15.27 | $15.35 | $14.84 | $15.02 | $15.02 | 3,250,549 |
| 2025-05-30 | $14.97 | $15.46 | $14.80 | $15.27 | $15.27 | 3,575,559 |
| 2025-05-29 | $15.14 | $15.30 | $14.73 | $14.99 | $14.99 | 2,125,055 |
| 2025-05-28 | $14.86 | $15.03 | $14.78 | $15.03 | $15.03 | 1,812,950 |
| 2025-05-27 | $14.76 | $14.94 | $14.64 | $14.89 | $14.89 | 2,032,855 |
| 2025-05-23 | $14.26 | $14.55 | $14.24 | $14.42 | $14.42 | 2,877,187 |
| 2025-05-22 | $14.50 | $14.71 | $14.37 | $14.63 | $14.63 | 3,629,183 |
| 2025-05-21 | $14.58 | $14.86 | $14.43 | $14.51 | $14.51 | 2,888,638 |
| 2025-05-20 | $14.84 | $14.90 | $14.63 | $14.74 | $14.74 | 2,915,320 |
| 2025-05-19 | $15.24 | $15.28 | $14.84 | $14.85 | $14.85 | 3,472,098 |
| 2025-05-16 | $15.34 | $15.61 | $15.34 | $15.49 | $15.49 | 1,863,445 |
| 2025-05-15 | $15.67 | $15.75 | $15.31 | $15.48 | $15.48 | 1,582,284 |
| 2025-05-14 | $16.00 | $16.14 | $15.64 | $15.74 | $15.74 | 2,004,353 |
| 2025-05-13 | $15.73 | $16.12 | $15.70 | $15.98 | $15.98 | 3,451,651 |
| 2025-05-12 | $15.30 | $15.69 | $15.08 | $15.67 | $15.67 | 3,239,523 |
| 2025-05-09 | $14.79 | $14.84 | $14.42 | $14.56 | $14.56 | 2,106,839 |
| 2025-05-08 | $14.50 | $14.90 | $14.44 | $14.73 | $14.73 | 2,607,611 |
| 2025-05-07 | $14.30 | $14.41 | $14.04 | $14.22 | $14.22 | 2,375,217 |
| 2025-05-06 | $14.27 | $14.46 | $14.14 | $14.28 | $14.28 | 2,650,779 |
| 2025-05-05 | $14.62 | $14.86 | $14.48 | $14.50 | $14.50 | 2,588,476 |
| 2025-05-02 | $14.69 | $14.86 | $14.50 | $14.70 | $14.70 | 2,827,578 |
| 2025-05-01 | $15.10 | $15.24 | $14.47 | $14.48 | $14.48 | 3,764,481 |
| 2025-04-30 | $14.82 | $15.09 | $13.36 | $14.77 | $14.77 | 10,663,956 |
| 2025-04-29 | $14.13 | $14.37 | $14.12 | $14.34 | $14.34 | 5,145,255 |
| 2025-04-28 | $14.11 | $14.34 | $13.94 | $14.13 | $14.13 | 4,088,487 |
| 2025-04-25 | $13.54 | $14.13 | $13.48 | $14.07 | $14.07 | 2,945,494 |
| 2025-04-24 | $12.89 | $13.71 | $12.88 | $13.64 | $13.64 | 3,916,824 |
| 2025-04-23 | $12.89 | $13.32 | $12.74 | $12.78 | $12.78 | 2,323,768 |
| 2025-04-22 | $12.13 | $12.31 | $12.00 | $12.21 | $12.21 | 3,057,489 |
| 2025-04-21 | $12.40 | $12.56 | $11.83 | $12.07 | $12.07 | 3,383,420 |
| 2025-04-17 | $12.54 | $12.67 | $12.38 | $12.60 | $12.60 | 1,919,601 |
| 2025-04-16 | $12.61 | $12.86 | $12.45 | $12.54 | $12.54 | 2,449,700 |
| 2025-04-15 | $12.69 | $13.13 | $12.69 | $12.83 | $12.83 | 2,113,919 |
| 2025-04-14 | $12.79 | $12.94 | $12.49 | $12.68 | $12.68 | 2,968,190 |
| 2025-04-11 | $12.58 | $12.74 | $12.09 | $12.53 | $12.53 | 2,258,932 |
| 2025-04-10 | $12.81 | $13.01 | $12.26 | $12.57 | $12.57 | 3,578,421 |
| 2025-04-09 | $11.89 | $13.61 | $11.79 | $13.22 | $13.22 | 5,371,007 |
| 2025-04-08 | $12.76 | $12.81 | $11.89 | $12.08 | $12.08 | 4,684,260 |
| 2025-04-07 | $11.60 | $12.81 | $11.37 | $12.16 | $12.16 | 5,160,903 |
| 2025-04-04 | $12.52 | $12.68 | $11.64 | $12.29 | $12.29 | 6,114,732 |
| 2025-04-03 | $13.79 | $13.98 | $13.08 | $13.10 | $13.10 | 3,435,820 |
| 2025-04-02 | $14.13 | $14.72 | $14.08 | $14.59 | $14.59 | 1,886,510 |
| 2025-04-01 | $14.09 | $14.48 | $13.97 | $14.33 | $14.33 | 3,007,653 |
| 2025-03-31 | $14.29 | $14.32 | $13.77 | $14.11 | $14.11 | 4,562,517 |
| 2025-03-28 | $15.12 | $15.27 | $14.38 | $14.53 | $14.53 | 2,707,635 |
| 2025-03-27 | $15.82 | $15.85 | $15.14 | $15.16 | $15.16 | 3,638,877 |
| 2025-03-26 | $16.45 | $16.48 | $15.82 | $15.93 | $15.93 | 2,260,871 |
| 2025-03-25 | $16.00 | $16.48 | $15.97 | $16.45 | $16.45 | 2,557,097 |
| 2025-03-24 | $15.87 | $15.97 | $15.75 | $15.95 | $15.95 | 1,697,913 |
| 2025-03-21 | $15.06 | $15.59 | $15.02 | $15.54 | $15.54 | 2,527,711 |
| 2025-03-20 | $15.29 | $15.53 | $15.19 | $15.29 | $15.29 | 1,294,850 |
| 2025-03-19 | $15.23 | $15.73 | $15.21 | $15.47 | $15.47 | 1,821,502 |
| 2025-03-18 | $15.08 | $15.29 | $14.84 | $15.19 | $15.19 | 2,367,016 |
| 2025-03-17 | $14.85 | $15.38 | $14.71 | $15.22 | $15.22 | 2,381,593 |
| 2025-03-14 | $14.61 | $15.00 | $14.56 | $14.88 | $14.88 | 3,147,341 |
| 2025-03-13 | $14.71 | $14.78 | $14.25 | $14.35 | $14.35 | 2,478,832 |
| 2025-03-12 | $15.13 | $15.30 | $14.79 | $14.82 | $14.82 | 3,932,869 |
| 2025-03-11 | $14.71 | $15.19 | $14.59 | $14.84 | $14.84 | 4,993,733 |
| 2025-03-10 | $15.41 | $15.60 | $14.69 | $14.86 | $14.86 | 2,807,727 |
| 2025-03-07 | $15.87 | $16.08 | $15.05 | $15.80 | $15.80 | 2,999,814 |
| 2025-03-06 | $16.15 | $16.57 | $15.90 | $15.95 | $15.95 | 2,799,174 |
| 2025-03-05 | $16.32 | $16.81 | $16.32 | $16.63 | $16.63 | 2,245,015 |
| 2025-03-04 | $16.05 | $16.56 | $15.85 | $16.36 | $16.36 | 2,500,980 |
| 2025-03-03 | $17.11 | $17.21 | $16.27 | $16.33 | $16.33 | 2,716,448 |
| 2025-02-28 | $16.91 | $17.17 | $16.76 | $17.06 | $17.06 | 2,498,215 |
| 2025-02-27 | $17.49 | $17.69 | $17.07 | $17.07 | $17.07 | 3,394,696 |
| 2025-02-26 | $17.22 | $17.62 | $17.15 | $17.31 | $17.31 | 2,481,753 |
| 2025-02-25 | $17.15 | $17.32 | $16.76 | $17.01 | $17.01 | 2,742,286 |
| 2025-02-24 | $17.35 | $17.44 | $16.77 | $17.20 | $17.20 | 4,280,459 |
| 2025-02-21 | $17.97 | $18.02 | $17.03 | $17.31 | $17.31 | 6,763,374 |
| 2025-02-20 | $17.72 | $18.17 | $17.53 | $18.12 | $18.12 | 5,459,257 |
| 2025-02-19 | $17.36 | $17.90 | $17.30 | $17.65 | $17.65 | 4,526,466 |
| 2025-02-18 | $17.10 | $17.62 | $17.05 | $17.60 | $17.60 | 4,166,667 |
| 2025-02-14 | $17.48 | $17.66 | $16.82 | $17.05 | $17.05 | 3,844,793 |
| 2025-02-13 | $17.69 | $18.03 | $16.91 | $17.43 | $17.43 | 5,166,943 |
| 2025-02-12 | $18.76 | $18.78 | $16.73 | $17.80 | $17.80 | 10,455,911 |
| 2025-02-11 | $18.06 | $18.51 | $17.64 | $17.86 | $17.86 | 6,933,370 |
| 2025-02-10 | $18.30 | $18.57 | $18.24 | $18.30 | $18.30 | 4,710,594 |
| 2025-02-07 | $18.42 | $18.48 | $17.80 | $17.89 | $17.89 | 3,071,703 |
| 2025-02-06 | $18.70 | $18.78 | $18.23 | $18.36 | $18.36 | 3,649,990 |
| 2025-02-05 | $18.48 | $18.62 | $18.36 | $18.50 | $18.50 | 3,237,579 |
| 2025-02-04 | $18.50 | $18.54 | $18.27 | $18.49 | $18.49 | 2,760,925 |
| 2025-02-03 | $17.92 | $18.51 | $17.80 | $18.46 | $18.46 | 3,940,772 |
| 2025-01-31 | $19.04 | $19.27 | $18.54 | $18.60 | $18.60 | 4,522,834 |
| 2025-01-30 | $19.00 | $19.48 | $18.57 | $18.60 | $18.60 | 6,125,719 |
| 2025-01-29 | $19.60 | $19.62 | $18.73 | $19.30 | $19.30 | 6,946,349 |
| 2025-01-28 | $18.18 | $19.77 | $18.02 | $19.75 | $19.75 | 7,873,941 |
| 2025-01-27 | $17.96 | $19.14 | $17.77 | $17.99 | $17.99 | 6,073,859 |
| 2025-01-24 | $18.14 | $18.41 | $18.04 | $18.30 | $18.30 | 4,374,757 |
| 2025-01-23 | $17.13 | $18.05 | $17.07 | $18.04 | $18.04 | 3,479,352 |
| 2025-01-22 | $17.36 | $17.48 | $17.10 | $17.27 | $17.27 | 3,071,908 |
| 2025-01-21 | $16.69 | $17.47 | $16.63 | $17.44 | $17.44 | 4,192,152 |
| 2025-01-17 | $17.60 | $17.60 | $17.13 | $17.44 | $17.44 | 3,355,390 |
| 2025-01-16 | $17.00 | $17.60 | $16.96 | $17.46 | $17.46 | 3,399,672 |
| 2025-01-15 | $16.51 | $16.96 | $16.47 | $16.77 | $16.77 | 3,439,359 |
| 2025-01-14 | $15.76 | $16.25 | $15.71 | $16.13 | $16.13 | 2,865,164 |
| 2025-01-13 | $15.40 | $15.81 | $15.40 | $15.60 | $15.60 | 2,056,080 |
| 2025-01-10 | $15.80 | $15.87 | $15.29 | $15.59 | $15.59 | 3,275,488 |
| 2025-01-08 | $15.96 | $16.19 | $15.84 | $16.15 | $16.15 | 2,465,277 |
| 2025-01-07 | $16.38 | $16.47 | $15.98 | $16.13 | $16.13 | 2,557,407 |
| 2025-01-06 | $16.28 | $16.96 | $16.23 | $16.33 | $16.33 | 4,116,837 |
| 2025-01-03 | $16.11 | $16.15 | $15.72 | $16.07 | $16.07 | 2,902,804 |
| 2025-01-02 | $16.38 | $16.47 | $15.62 | $15.90 | $15.90 | 2,828,467 |
| 2024-12-31 | $16.12 | $16.37 | $15.97 | $16.17 | $16.17 | 3,800,725 |
| 2024-12-30 | $15.63 | $16.08 | $15.44 | $16.00 | $16.00 | 3,291,404 |
| 2024-12-27 | $15.96 | $16.12 | $15.71 | $15.94 | $15.94 | 2,548,844 |
| 2024-12-26 | $15.82 | $16.14 | $15.77 | $16.06 | $16.06 | 1,743,363 |
| 2024-12-24 | $15.70 | $16.03 | $15.60 | $15.90 | $15.90 | 1,110,335 |
| 2024-12-23 | $15.32 | $15.61 | $15.19 | $15.59 | $15.59 | 2,697,324 |
| 2024-12-20 | $15.00 | $15.55 | $14.96 | $15.33 | $15.33 | 5,463,293 |
| 2024-12-19 | $15.72 | $15.84 | $15.29 | $15.40 | $15.40 | 4,591,598 |
| 2024-12-18 | $16.83 | $16.92 | $15.36 | $15.66 | $15.66 | 5,678,873 |
| 2024-12-17 | $17.30 | $17.32 | $16.78 | $16.79 | $16.79 | 3,101,324 |
| 2024-12-16 | $16.51 | $17.07 | $16.39 | $17.02 | $17.02 | 2,926,364 |
| 2024-12-13 | $16.89 | $16.89 | $16.28 | $16.55 | $16.55 | 3,449,212 |
| 2024-12-12 | $16.63 | $16.93 | $16.51 | $16.89 | $16.89 | 2,893,328 |
| 2024-12-11 | $16.43 | $17.22 | $16.41 | $16.96 | $16.96 | 4,291,843 |
| 2024-12-10 | $16.74 | $17.15 | $16.33 | $16.41 | $16.41 | 5,723,408 |
| 2024-12-09 | $16.96 | $17.66 | $16.54 | $16.82 | $16.82 | 5,701,317 |
| 2024-12-06 | $16.35 | $16.64 | $16.18 | $16.61 | $16.61 | 2,902,400 |
| 2024-12-05 | $16.28 | $16.39 | $16.08 | $16.09 | $16.09 | 2,298,643 |
| 2024-12-04 | $16.58 | $16.73 | $16.11 | $16.35 | $16.35 | 5,047,869 |
| 2024-12-03 | $15.96 | $16.11 | $15.79 | $15.98 | $15.98 | 5,377,613 |
| 2024-12-02 | $16.27 | $16.53 | $16.00 | $16.10 | $16.10 | 4,470,019 |
| 2024-11-29 | $15.90 | $16.08 | $15.78 | $15.99 | $15.99 | 2,210,646 |
| 2024-11-27 | $16.26 | $16.36 | $15.80 | $15.83 | $15.83 | 3,996,203 |
| 2024-11-26 | $16.34 | $16.51 | $16.20 | $16.32 | $16.32 | 2,964,504 |
| 2024-11-25 | $16.70 | $16.82 | $16.33 | $16.45 | $16.45 | 4,792,544 |
| 2024-11-22 | $16.20 | $16.61 | $15.75 | $16.54 | $16.54 | 6,450,930 |
| 2024-11-21 | $15.50 | $16.57 | $15.37 | $16.54 | $16.54 | 5,101,557 |
| 2024-11-20 | $15.12 | $15.39 | $15.06 | $15.28 | $15.28 | 5,605,233 |
| 2024-11-19 | $14.79 | $15.00 | $14.69 | $14.99 | $14.99 | 6,235,454 |
| 2024-11-18 | $15.83 | $15.84 | $14.92 | $15.01 | $15.01 | 5,396,373 |
| 2024-11-15 | $16.34 | $16.39 | $15.59 | $15.73 | $15.73 | 4,760,059 |
| 2024-11-14 | $16.78 | $16.94 | $16.30 | $16.32 | $16.32 | 5,242,866 |
| 2024-11-13 | $16.53 | $17.05 | $16.46 | $16.63 | $16.63 | 5,519,656 |
| 2024-11-12 | $16.12 | $16.71 | $16.08 | $16.50 | $16.50 | 3,161,466 |
| 2024-11-11 | $16.59 | $16.66 | $16.27 | $16.51 | $16.51 | 6,233,142 |
| 2024-11-08 | $16.37 | $16.52 | $15.91 | $16.44 | $16.44 | 10,459,693 |
| 2024-11-07 | $15.31 | $16.91 | $15.23 | $16.82 | $16.82 | 16,531,227 |
| 2024-11-06 | $12.85 | $13.10 | $12.74 | $13.09 | $13.09 | 6,352,331 |
| 2024-11-05 | $12.20 | $12.49 | $12.16 | $12.44 | $12.44 | 3,880,550 |
| 2024-11-04 | $12.05 | $12.35 | $11.91 | $12.23 | $12.23 | 4,461,354 |
| 2024-11-01 | $11.86 | $12.17 | $11.73 | $12.05 | $12.05 | 3,554,950 |
| 2024-10-31 | $11.89 | $12.00 | $11.69 | $11.70 | $11.70 | 4,763,049 |
| 2024-10-30 | $11.73 | $11.99 | $11.73 | $11.87 | $11.87 | 3,846,355 |
| 2024-10-29 | $11.67 | $11.84 | $11.60 | $11.79 | $11.79 | 1,905,975 |
| 2024-10-28 | $11.70 | $11.77 | $11.58 | $11.69 | $11.69 | 2,515,729 |
| 2024-10-25 | $11.65 | $11.80 | $11.56 | $11.62 | $11.62 | 3,840,329 |
| 2024-10-24 | $11.33 | $11.78 | $11.32 | $11.60 | $11.60 | 4,664,202 |
| 2024-10-23 | $11.42 | $11.48 | $10.87 | $11.16 | $11.16 | 3,427,545 |
| 2024-10-22 | $11.24 | $11.42 | $11.07 | $11.40 | $11.40 | 2,488,493 |
| 2024-10-21 | $11.31 | $11.37 | $11.13 | $11.28 | $11.28 | 2,531,558 |
| 2024-10-18 | $11.30 | $11.41 | $11.15 | $11.30 | $11.30 | 4,138,125 |
| 2024-10-17 | $11.30 | $11.37 | $11.06 | $11.28 | $11.28 | 5,545,726 |
| 2024-10-16 | $11.45 | $11.47 | $11.22 | $11.30 | $11.30 | 2,448,092 |
| 2024-10-15 | $11.36 | $11.57 | $11.29 | $11.51 | $11.51 | 2,984,378 |
| 2024-10-14 | $11.51 | $11.51 | $11.25 | $11.39 | $11.39 | 2,714,462 |
| 2024-10-11 | $11.07 | $11.57 | $11.07 | $11.47 | $11.47 | 2,540,674 |
| 2024-10-10 | $11.10 | $11.18 | $10.81 | $11.16 | $11.16 | 2,944,972 |
| 2024-10-09 | $11.05 | $11.28 | $10.99 | $11.21 | $11.21 | 2,218,119 |
| 2024-10-08 | $11.04 | $11.22 | $10.97 | $11.04 | $11.04 | 1,640,508 |
| 2024-10-07 | $11.19 | $11.19 | $11.00 | $11.02 | $11.02 | 1,957,336 |
| 2024-10-04 | $11.06 | $11.39 | $10.99 | $11.24 | $11.24 | 2,031,146 |
| 2024-10-03 | $10.93 | $11.04 | $10.84 | $10.88 | $10.88 | 3,156,757 |
| 2024-10-02 | $11.20 | $11.26 | $10.97 | $11.01 | $11.01 | 3,359,444 |
| 2024-10-01 | $11.52 | $11.55 | $11.18 | $11.20 | $11.20 | 3,303,325 |
| 2024-09-30 | $11.38 | $11.72 | $11.35 | $11.48 | $11.48 | 2,562,780 |
| 2024-09-27 | $11.17 | $11.50 | $11.12 | $11.44 | $11.44 | 2,930,220 |
| 2024-09-26 | $11.10 | $11.17 | $10.89 | $11.04 | $11.04 | 2,940,277 |
| 2024-09-25 | $11.30 | $11.30 | $10.95 | $10.96 | $10.96 | 2,473,033 |
| 2024-09-24 | $11.32 | $11.40 | $11.22 | $11.31 | $11.31 | 5,288,942 |
| 2024-09-23 | $11.38 | $11.38 | $11.09 | $11.25 | $11.25 | 1,781,180 |
| 2024-09-20 | $11.37 | $11.47 | $11.24 | $11.33 | $11.33 | 4,058,877 |
| 2024-09-19 | $11.46 | $11.65 | $11.31 | $11.57 | $11.57 | 3,362,385 |
| 2024-09-18 | $11.29 | $11.34 | $11.13 | $11.16 | $11.16 | 4,650,479 |
| 2024-09-17 | $11.23 | $11.32 | $11.12 | $11.27 | $11.27 | 3,536,107 |
| 2024-09-16 | $11.35 | $11.44 | $11.10 | $11.12 | $11.12 | 3,544,967 |
| 2024-09-13 | $11.27 | $11.48 | $11.23 | $11.32 | $11.32 | 1,821,708 |
| 2024-09-12 | $11.23 | $11.35 | $11.10 | $11.19 | $11.19 | 1,345,060 |
| 2024-09-11 | $11.18 | $11.27 | $11.06 | $11.19 | $11.19 | 3,301,682 |
| 2024-09-10 | $11.43 | $11.43 | $11.05 | $11.23 | $11.23 | 2,697,945 |
| 2024-09-09 | $11.41 | $11.75 | $11.37 | $11.55 | $11.55 | 1,614,613 |
| 2024-09-06 | $11.55 | $11.57 | $11.17 | $11.35 | $11.35 | 2,173,814 |
| 2024-09-05 | $11.37 | $11.53 | $11.24 | $11.49 | $11.49 | 2,186,153 |
| 2024-09-04 | $11.44 | $11.63 | $11.35 | $11.55 | $11.55 | 1,542,791 |
| 2024-09-03 | $11.54 | $11.72 | $11.42 | $11.53 | $11.53 | 1,882,499 |
| 2024-08-30 | $11.79 | $11.90 | $11.61 | $11.68 | $11.68 | 1,722,072 |
| 2024-08-29 | $11.79 | $11.98 | $11.65 | $11.72 | $11.72 | 1,439,882 |
| 2024-08-28 | $11.90 | $11.92 | $11.56 | $11.63 | $11.63 | 1,727,935 |
| 2024-08-27 | $12.03 | $12.23 | $12.01 | $12.14 | $12.14 | 1,263,793 |
| 2024-08-26 | $12.03 | $12.23 | $11.99 | $12.14 | $12.14 | 1,157,631 |
| 2024-08-23 | $11.71 | $11.96 | $11.60 | $11.95 | $11.95 | 1,601,441 |
| 2024-08-22 | $12.01 | $12.17 | $11.56 | $11.59 | $11.59 | 1,157,893 |
| 2024-08-21 | $12.16 | $12.21 | $11.87 | $12.00 | $12.00 | 1,314,463 |
| 2024-08-20 | $11.80 | $12.21 | $11.73 | $12.13 | $12.13 | 5,493,655 |
| 2024-08-19 | $11.50 | $11.85 | $11.47 | $11.75 | $11.75 | 1,623,083 |
| 2024-08-16 | $11.30 | $11.50 | $11.25 | $11.48 | $11.48 | 2,053,492 |
| 2024-08-15 | $11.33 | $11.69 | $11.27 | $11.35 | $11.35 | 3,124,032 |
| 2024-08-14 | $11.11 | $11.22 | $10.98 | $11.07 | $11.07 | 2,316,118 |
| 2024-08-13 | $11.21 | $11.32 | $11.14 | $11.24 | $11.24 | 1,559,022 |
| 2024-08-12 | $11.25 | $11.34 | $11.13 | $11.16 | $11.16 | 1,746,554 |
| 2024-08-09 | $11.25 | $11.35 | $11.13 | $11.25 | $11.25 | 1,964,995 |
| 2024-08-08 | $11.16 | $11.33 | $11.15 | $11.28 | $11.28 | 2,010,653 |
| 2024-08-07 | $11.36 | $11.47 | $11.03 | $11.04 | $11.04 | 1,846,936 |
| 2024-08-06 | $11.35 | $11.36 | $11.14 | $11.15 | $11.15 | 2,909,294 |
| 2024-08-05 | $11.00 | $11.45 | $10.96 | $11.31 | $11.31 | 2,675,731 |
| 2024-08-02 | $11.54 | $11.78 | $11.24 | $11.67 | $11.67 | 2,266,364 |
| 2024-08-01 | $12.57 | $12.70 | $11.87 | $11.97 | $11.97 | 3,284,290 |
| 2024-07-31 | $13.50 | $13.56 | $12.41 | $12.50 | $12.50 | 5,437,566 |
| 2024-07-30 | $13.40 | $13.57 | $13.11 | $13.28 | $13.28 | 5,088,246 |
| 2024-07-29 | $13.53 | $13.58 | $13.30 | $13.31 | $13.31 | 2,334,527 |
| 2024-07-26 | $13.42 | $13.77 | $13.33 | $13.50 | $13.50 | 2,920,493 |
| 2024-07-25 | $12.87 | $13.52 | $12.81 | $13.24 | $13.24 | 2,729,980 |
| 2024-07-24 | $13.05 | $13.24 | $12.70 | $12.72 | $12.72 | 1,767,665 |
| 2024-07-23 | $13.12 | $13.29 | $13.06 | $13.17 | $13.17 | 1,524,963 |
| 2024-07-22 | $13.21 | $13.21 | $12.98 | $13.11 | $13.11 | 1,300,602 |
| 2024-07-19 | $13.26 | $13.35 | $13.06 | $13.09 | $13.09 | 1,559,388 |
| 2024-07-18 | $13.49 | $13.62 | $13.11 | $13.19 | $13.19 | 2,277,200 |
| 2024-07-17 | $13.50 | $13.66 | $13.42 | $13.47 | $13.47 | 2,152,683 |
| 2024-07-16 | $13.48 | $13.80 | $13.45 | $13.63 | $13.63 | 1,938,531 |
| 2024-07-15 | $13.00 | $13.47 | $12.89 | $13.41 | $13.41 | 2,973,920 |
| 2024-07-12 | $12.78 | $12.92 | $12.59 | $12.90 | $12.90 | 2,247,356 |
| 2024-07-11 | $12.70 | $12.94 | $12.59 | $12.76 | $12.76 | 1,611,593 |
| 2024-07-10 | $12.35 | $12.41 | $12.18 | $12.38 | $12.38 | 1,694,477 |
| 2024-07-09 | $12.66 | $12.66 | $12.20 | $12.32 | $12.32 | 1,754,653 |
| 2024-07-08 | $12.89 | $12.95 | $12.63 | $12.70 | $12.70 | 1,363,056 |
| 2024-07-05 | $12.81 | $13.04 | $12.69 | $12.87 | $12.87 | 1,162,043 |
| 2024-07-03 | $13.04 | $13.07 | $12.74 | $12.74 | $12.74 | 822,117 |
| 2024-07-02 | $12.91 | $13.13 | $12.78 | $13.04 | $13.04 | 2,107,491 |
| 2024-07-01 | $12.74 | $12.86 | $12.56 | $12.81 | $12.81 | 1,636,777 |
| 2024-06-28 | $12.74 | $12.79 | $12.57 | $12.69 | $12.69 | 8,586,209 |
| 2024-06-27 | $12.47 | $12.82 | $12.41 | $12.69 | $12.69 | 1,563,333 |
| 2024-06-26 | $12.14 | $12.51 | $12.03 | $12.43 | $12.43 | 1,528,324 |
| 2024-06-25 | $12.34 | $12.37 | $12.19 | $12.21 | $12.21 | 1,269,718 |
| 2024-06-24 | $12.41 | $12.55 | $12.29 | $12.35 | $12.35 | 1,672,954 |
| 2024-06-21 | $12.22 | $12.53 | $12.12 | $12.51 | $12.51 | 4,623,236 |
| 2024-06-20 | $12.04 | $12.20 | $11.90 | $12.18 | $12.18 | 2,034,620 |
| 2024-06-18 | $12.27 | $12.32 | $12.07 | $12.10 | $12.10 | 1,243,238 |
| 2024-06-17 | $12.28 | $12.41 | $12.19 | $12.32 | $12.32 | 1,759,668 |
| 2024-06-14 | $12.33 | $12.47 | $12.22 | $12.31 | $12.31 | 1,613,378 |
| 2024-06-13 | $12.69 | $12.72 | $12.23 | $12.32 | $12.32 | 1,651,296 |
| 2024-06-12 | $13.08 | $13.29 | $12.60 | $12.65 | $12.65 | 2,531,611 |
| 2024-06-11 | $12.71 | $12.89 | $12.69 | $12.78 | $12.78 | 1,321,409 |
| 2024-06-10 | $12.64 | $12.83 | $12.57 | $12.80 | $12.80 | 1,360,316 |
| 2024-06-07 | $12.89 | $12.89 | $12.71 | $12.73 | $12.73 | 1,494,281 |
| 2024-06-06 | $12.86 | $13.13 | $12.86 | $13.03 | $13.03 | 1,723,480 |
| 2024-06-05 | $12.79 | $12.97 | $12.56 | $12.89 | $12.89 | 1,668,920 |
| 2024-06-04 | $12.72 | $12.90 | $12.63 | $12.67 | $12.67 | 1,951,285 |
| 2024-06-03 | $13.11 | $13.18 | $12.66 | $12.74 | $12.74 | 3,647,556 |
| 2024-05-31 | $13.27 | $13.30 | $12.69 | $12.88 | $12.88 | 4,325,161 |
| 2024-05-30 | $13.50 | $13.76 | $13.12 | $13.16 | $13.16 | 3,734,756 |
| 2024-05-29 | $13.18 | $13.83 | $13.17 | $13.65 | $13.65 | 2,310,046 |
| 2024-05-28 | $13.34 | $13.94 | $13.16 | $13.37 | $13.37 | 3,233,979 |
| 2024-05-24 | $13.23 | $13.39 | $13.14 | $13.24 | $13.24 | 2,482,326 |
| 2024-05-23 | $13.81 | $13.84 | $13.26 | $13.29 | $13.29 | 2,409,183 |
| 2024-05-22 | $13.78 | $14.00 | $13.64 | $13.75 | $13.75 | 1,767,459 |
| 2024-05-21 | $14.11 | $14.19 | $13.63 | $13.74 | $13.74 | 1,609,249 |
| 2024-05-20 | $13.60 | $14.23 | $13.56 | $14.14 | $14.14 | 3,144,526 |
| 2024-05-17 | $13.81 | $13.85 | $13.56 | $13.64 | $13.64 | 2,587,098 |
| 2024-05-16 | $13.84 | $13.89 | $13.67 | $13.84 | $13.84 | 2,057,132 |
| 2024-05-15 | $13.97 | $14.11 | $13.82 | $13.94 | $13.94 | 2,352,113 |
| 2024-05-14 | $13.93 | $13.99 | $13.72 | $13.75 | $13.75 | 2,010,248 |
| 2024-05-13 | $13.88 | $14.02 | $13.72 | $13.74 | $13.74 | 2,062,875 |
| 2024-05-10 | $13.87 | $13.95 | $13.64 | $13.71 | $13.71 | 3,421,497 |
| 2024-05-09 | $13.87 | $14.12 | $13.78 | $13.83 | $13.83 | 2,583,494 |
| 2024-05-08 | $14.02 | $14.11 | $13.78 | $13.82 | $13.82 | 2,337,313 |
| 2024-05-07 | $14.12 | $14.58 | $14.07 | $14.26 | $14.26 | 3,732,133 |
| 2024-05-06 | $14.09 | $14.39 | $14.02 | $14.13 | $14.13 | 4,229,123 |
| 2024-05-03 | $14.93 | $14.95 | $13.83 | $14.03 | $14.03 | 6,974,887 |
| 2024-05-02 | $13.40 | $14.77 | $13.01 | $14.67 | $14.67 | 22,956,337 |
| 2024-05-01 | $17.90 | $18.78 | $17.86 | $18.25 | $18.25 | 3,567,705 |
| 2024-04-30 | $18.16 | $18.38 | $17.84 | $17.85 | $17.85 | 2,290,450 |
| 2024-04-29 | $18.53 | $18.74 | $18.28 | $18.42 | $18.42 | 2,421,908 |
| 2024-04-26 | $18.74 | $18.74 | $18.26 | $18.44 | $18.44 | 2,779,528 |
| 2024-04-25 | $18.01 | $18.61 | $18.01 | $18.56 | $18.56 | 1,561,483 |
| 2024-04-24 | $18.31 | $18.58 | $18.13 | $18.52 | $18.52 | 2,332,877 |
| 2024-04-23 | $18.09 | $18.67 | $18.01 | $18.35 | $18.35 | 1,534,434 |
| 2024-04-22 | $17.73 | $18.19 | $17.60 | $18.16 | $18.16 | 2,019,197 |
| 2024-04-19 | $17.67 | $18.08 | $17.46 | $17.59 | $17.59 | 3,974,486 |
| 2024-04-18 | $17.76 | $17.97 | $17.54 | $17.65 | $17.65 | 2,359,309 |
| 2024-04-17 | $17.36 | $17.92 | $17.34 | $17.69 | $17.69 | 2,187,499 |
| 2024-04-16 | $17.00 | $17.53 | $16.86 | $17.30 | $17.30 | 1,560,507 |
| 2024-04-15 | $18.03 | $18.21 | $17.00 | $17.10 | $17.10 | 1,839,783 |
| 2024-04-12 | $18.04 | $18.16 | $17.85 | $17.96 | $17.96 | 1,934,099 |
| 2024-04-11 | $18.06 | $18.31 | $17.58 | $18.28 | $18.28 | 2,188,484 |
| 2024-04-10 | $18.03 | $18.38 | $17.89 | $17.96 | $17.96 | 1,867,051 |
| 2024-04-09 | $18.77 | $18.92 | $18.56 | $18.76 | $18.76 | 1,816,493 |
| 2024-04-08 | $18.32 | $18.70 | $18.21 | $18.64 | $18.64 | 2,392,104 |
| 2024-04-05 | $17.95 | $18.21 | $17.93 | $18.17 | $18.17 | 1,687,316 |
| 2024-04-04 | $17.94 | $18.72 | $17.78 | $18.01 | $18.01 | 3,695,032 |
| 2024-04-03 | $17.55 | $17.92 | $17.54 | $17.66 | $17.66 | 1,367,311 |
| 2024-04-02 | $17.80 | $17.99 | $17.65 | $17.79 | $17.79 | 2,073,789 |
| 2024-04-01 | $18.20 | $18.70 | $18.17 | $18.25 | $18.25 | 3,312,513 |
| 2024-03-28 | $18.06 | $18.41 | $17.99 | $18.21 | $18.21 | 1,887,909 |
| 2024-03-27 | $18.15 | $18.24 | $17.93 | $18.09 | $18.09 | 1,623,523 |
| 2024-03-26 | $18.44 | $18.44 | $17.89 | $17.92 | $17.92 | 1,879,588 |
| 2024-03-25 | $18.35 | $18.35 | $18.12 | $18.23 | $18.23 | 1,255,548 |
| 2024-03-22 | $18.45 | $18.64 | $18.16 | $18.29 | $18.29 | 1,604,744 |
| 2024-03-21 | $18.62 | $18.76 | $18.44 | $18.50 | $18.50 | 2,070,041 |
| 2024-03-20 | $18.34 | $18.71 | $18.18 | $18.59 | $18.59 | 2,391,987 |
| 2024-03-19 | $17.81 | $18.50 | $17.76 | $18.35 | $18.35 | 4,093,439 |
| 2024-03-18 | $17.90 | $18.13 | $17.64 | $17.97 | $17.97 | 3,183,272 |
| 2024-03-15 | $17.83 | $17.99 | $17.71 | $17.77 | $17.77 | 3,051,206 |
| 2024-03-14 | $18.66 | $18.73 | $17.80 | $18.03 | $18.03 | 3,337,769 |
| 2024-03-13 | $18.54 | $18.95 | $18.37 | $18.74 | $18.74 | 1,677,592 |
| 2024-03-12 | $19.13 | $19.18 | $18.65 | $18.66 | $18.66 | 1,541,896 |
| 2024-03-11 | $18.54 | $19.30 | $18.54 | $19.09 | $19.09 | 3,128,955 |
| 2024-03-08 | $18.76 | $19.30 | $18.46 | $18.63 | $18.63 | 2,082,377 |
| 2024-03-07 | $18.85 | $18.85 | $18.27 | $18.55 | $18.55 | 2,981,272 |
| 2024-03-06 | $18.64 | $18.86 | $18.31 | $18.64 | $18.64 | 2,751,604 |
| 2024-03-05 | $19.46 | $19.46 | $18.34 | $18.37 | $18.37 | 3,976,032 |
| 2024-03-04 | $20.39 | $20.39 | $19.65 | $19.72 | $19.72 | 1,634,458 |
| 2024-03-01 | $20.41 | $20.44 | $19.95 | $20.26 | $20.26 | 2,423,904 |
| 2024-02-29 | $20.54 | $20.61 | $19.91 | $20.44 | $20.44 | 3,147,796 |
| 2024-02-28 | $20.63 | $20.63 | $19.54 | $20.11 | $20.11 | 4,140,156 |
| 2024-02-27 | $20.00 | $20.91 | $19.50 | $20.88 | $20.88 | 2,786,194 |
| 2024-02-26 | $20.12 | $20.71 | $20.02 | $20.43 | $20.43 | 2,482,503 |
| 2024-02-23 | $20.14 | $20.37 | $20.09 | $20.25 | $20.25 | 1,424,017 |
| 2024-02-22 | $20.58 | $20.80 | $19.97 | $20.14 | $20.14 | 2,078,799 |
| 2024-02-21 | $20.48 | $20.59 | $20.12 | $20.33 | $20.33 | 1,983,794 |
| 2024-02-20 | $21.07 | $21.07 | $20.44 | $20.95 | $20.95 | 2,221,510 |
| 2024-02-16 | $20.44 | $20.88 | $20.29 | $20.69 | $20.69 | 2,186,665 |
| 2024-02-15 | $21.61 | $21.61 | $20.59 | $20.71 | $20.71 | 2,651,570 |
| 2024-02-14 | $21.15 | $21.46 | $20.98 | $21.27 | $21.27 | 1,737,785 |
| 2024-02-13 | $20.51 | $21.18 | $20.20 | $20.74 | $20.74 | 2,772,076 |
| 2024-02-12 | $21.64 | $22.14 | $21.39 | $21.58 | $21.58 | 3,359,189 |
| 2024-02-09 | $21.77 | $22.07 | $21.35 | $21.71 | $21.71 | 2,711,340 |
| 2024-02-08 | $21.00 | $21.68 | $20.80 | $21.36 | $21.36 | 3,218,600 |
| 2024-02-07 | $22.74 | $22.78 | $20.17 | $21.15 | $21.15 | 9,091,835 |
| 2024-02-06 | $21.64 | $22.01 | $21.12 | $21.82 | $21.82 | 3,774,726 |
| 2024-02-05 | $22.27 | $22.30 | $21.43 | $21.66 | $21.66 | 2,323,751 |
| 2024-02-02 | $22.36 | $22.41 | $21.64 | $22.33 | $22.33 | 3,317,995 |
| 2024-02-01 | $22.49 | $22.95 | $22.32 | $22.76 | $22.76 | 2,531,111 |
| 2024-01-31 | $23.00 | $23.00 | $22.15 | $22.20 | $22.20 | 2,534,215 |
| 2024-01-30 | $23.23 | $23.29 | $22.70 | $23.12 | $23.12 | 1,588,329 |
| 2024-01-29 | $22.45 | $23.30 | $22.25 | $23.29 | $23.29 | 2,112,767 |
| 2024-01-26 | $21.97 | $22.94 | $21.83 | $22.14 | $22.14 | 2,480,577 |
| 2024-01-25 | $22.05 | $22.15 | $21.31 | $21.89 | $21.89 | 3,308,020 |
| 2024-01-24 | $22.44 | $22.52 | $21.63 | $21.66 | $21.66 | 2,350,312 |
| 2024-01-23 | $22.24 | $22.37 | $21.81 | $21.98 | $21.98 | 2,115,289 |
| 2024-01-22 | $21.62 | $22.66 | $21.48 | $21.97 | $21.97 | 2,685,408 |
| 2024-01-19 | $22.51 | $22.51 | $21.02 | $21.24 | $21.24 | 4,919,625 |
| 2024-01-18 | $22.62 | $22.73 | $21.95 | $22.30 | $22.30 | 1,675,613 |
| 2024-01-17 | $22.90 | $22.99 | $22.06 | $22.38 | $22.38 | 2,205,782 |
| 2024-01-16 | $23.32 | $23.64 | $23.08 | $23.28 | $23.28 | 2,000,185 |
| 2024-01-12 | $23.73 | $23.93 | $23.44 | $23.59 | $23.59 | 2,261,138 |
| 2024-01-11 | $23.32 | $23.65 | $22.80 | $23.47 | $23.47 | 1,899,402 |
| 2024-01-10 | $22.97 | $23.48 | $22.89 | $23.32 | $23.32 | 2,028,093 |
| 2024-01-09 | $22.46 | $23.05 | $22.39 | $22.86 | $22.86 | 1,513,432 |
| 2024-01-08 | $22.07 | $22.89 | $21.94 | $22.70 | $22.70 | 2,474,017 |
| 2024-01-05 | $22.26 | $22.54 | $21.76 | $21.91 | $21.91 | 2,134,040 |
| 2024-01-04 | $21.48 | $22.01 | $21.22 | $21.47 | $21.47 | 2,805,511 |
| 2024-01-03 | $21.59 | $21.69 | $21.24 | $21.51 | $21.51 | 3,342,901 |
| 2024-01-02 | $23.11 | $23.15 | $21.93 | $22.08 | $22.08 | 2,803,726 |
| 2023-12-29 | $24.00 | $24.09 | $23.40 | $23.49 | $23.49 | 1,720,455 |
| 2023-12-28 | $23.96 | $24.15 | $23.68 | $24.00 | $24.00 | 1,451,144 |
| 2023-12-27 | $23.88 | $24.02 | $23.51 | $23.73 | $23.73 | 1,356,032 |
| 2023-12-26 | $24.17 | $24.25 | $23.81 | $23.84 | $23.84 | 1,283,677 |
| 2023-12-22 | $24.14 | $24.34 | $23.83 | $23.96 | $23.96 | 1,082,866 |
| 2023-12-21 | $23.99 | $24.10 | $23.38 | $24.08 | $24.08 | 1,660,450 |
| 2023-12-20 | $24.19 | $24.59 | $23.55 | $23.56 | $23.56 | 2,050,133 |
| 2023-12-19 | $24.24 | $24.98 | $24.24 | $24.48 | $24.48 | 2,877,788 |
| 2023-12-18 | $24.00 | $24.47 | $23.75 | $24.19 | $24.19 | 2,591,707 |
| 2023-12-15 | $23.80 | $24.16 | $23.43 | $24.15 | $24.15 | 5,049,629 |
| 2023-12-14 | $22.69 | $23.74 | $22.64 | $23.54 | $23.54 | 5,003,208 |
| 2023-12-13 | $21.30 | $22.24 | $21.06 | $22.19 | $22.19 | 4,555,924 |
| 2023-12-12 | $20.53 | $21.25 | $20.43 | $21.24 | $21.24 | 2,647,727 |
| 2023-12-11 | $20.05 | $20.56 | $19.82 | $20.53 | $20.53 | 1,863,818 |
| 2023-12-08 | $19.86 | $20.58 | $19.72 | $20.26 | $20.26 | 1,033,316 |
| 2023-12-07 | $20.50 | $20.51 | $19.69 | $20.07 | $20.07 | 2,173,580 |
| 2023-12-06 | $21.03 | $21.20 | $20.49 | $20.50 | $20.50 | 1,402,386 |
| 2023-12-05 | $20.48 | $20.97 | $20.06 | $20.88 | $20.88 | 1,773,987 |
| 2023-12-04 | $20.51 | $21.00 | $20.39 | $20.63 | $20.63 | 2,398,208 |
| 2023-12-01 | $20.16 | $21.50 | $20.13 | $21.21 | $21.21 | 3,719,759 |
| 2023-11-30 | $20.55 | $20.65 | $19.63 | $20.02 | $20.02 | 2,535,489 |
| 2023-11-29 | $19.92 | $21.13 | $19.91 | $20.45 | $20.45 | 3,692,109 |
| 2023-11-28 | $18.98 | $19.74 | $18.80 | $19.49 | $19.49 | 2,598,647 |
| 2023-11-27 | $18.72 | $19.12 | $18.66 | $18.96 | $18.96 | 1,392,382 |
| 2023-11-24 | $18.84 | $19.05 | $18.79 | $18.89 | $18.89 | 504,004 |
| 2023-11-22 | $19.00 | $19.20 | $18.70 | $18.89 | $18.89 | 1,650,891 |
| 2023-11-21 | $18.64 | $19.18 | $18.59 | $18.75 | $18.75 | 1,682,489 |
| 2023-11-20 | $18.57 | $19.37 | $18.57 | $18.92 | $18.92 | 1,919,954 |
| 2023-11-17 | $17.91 | $18.62 | $17.85 | $18.56 | $18.56 | 2,523,469 |
| 2023-11-16 | $18.02 | $18.06 | $17.51 | $17.76 | $17.76 | 1,931,142 |
| 2023-11-15 | $18.39 | $18.78 | $18.06 | $18.17 | $18.17 | 2,988,324 |
| 2023-11-14 | $17.95 | $18.36 | $17.82 | $18.32 | $18.32 | 2,398,026 |
| 2023-11-13 | $17.38 | $17.49 | $17.11 | $17.18 | $17.18 | 1,840,437 |
| 2023-11-10 | $17.07 | $17.63 | $16.91 | $17.45 | $17.45 | 2,186,281 |
| 2023-11-09 | $18.37 | $18.44 | $16.87 | $17.05 | $17.05 | 3,394,505 |
| 2023-11-08 | $18.45 | $18.61 | $17.77 | $18.25 | $18.25 | 3,652,279 |
| 2023-11-07 | $18.55 | $19.15 | $18.28 | $18.92 | $18.92 | 2,077,916 |
| 2023-11-06 | $19.02 | $19.07 | $18.00 | $18.32 | $18.32 | 1,798,915 |
| 2023-11-03 | $18.35 | $19.00 | $18.35 | $19.00 | $19.00 | 2,664,121 |
| 2023-11-02 | $18.00 | $18.58 | $17.77 | $18.24 | $18.24 | 2,365,743 |
| 2023-11-01 | $17.65 | $18.63 | $17.12 | $17.55 | $17.55 | 4,552,107 |
| 2023-10-31 | $17.67 | $18.05 | $17.29 | $17.94 | $17.94 | 3,857,129 |
| 2023-10-30 | $17.62 | $17.88 | $17.39 | $17.62 | $17.62 | 2,382,288 |
| 2023-10-27 | $17.84 | $17.94 | $17.54 | $17.67 | $17.67 | 1,582,869 |
| 2023-10-26 | $17.82 | $17.93 | $17.40 | $17.67 | $17.67 | 2,099,721 |
| 2023-10-25 | $18.41 | $18.41 | $17.60 | $17.71 | $17.71 | 2,009,804 |
| 2023-10-24 | $18.62 | $19.15 | $18.30 | $18.63 | $18.63 | 2,377,218 |
| 2023-10-23 | $18.27 | $18.53 | $17.86 | $18.29 | $18.29 | 2,415,232 |
| 2023-10-20 | $18.97 | $19.00 | $18.20 | $18.55 | $18.55 | 2,228,029 |
| 2023-10-19 | $19.13 | $19.41 | $18.89 | $18.96 | $18.96 | 2,253,239 |
| 2023-10-18 | $19.03 | $19.15 | $18.70 | $18.92 | $18.92 | 2,116,005 |
| 2023-10-17 | $18.25 | $19.28 | $18.11 | $19.05 | $19.05 | 3,302,628 |
| 2023-10-16 | $17.93 | $18.75 | $17.81 | $18.58 | $18.58 | 2,503,247 |
| 2023-10-13 | $17.93 | $17.93 | $17.53 | $17.74 | $17.74 | 1,167,121 |
| 2023-10-12 | $18.58 | $18.69 | $17.72 | $17.92 | $17.92 | 1,866,001 |
| 2023-10-11 | $18.74 | $19.01 | $18.52 | $18.70 | $18.70 | 1,891,997 |
| 2023-10-10 | $19.15 | $19.62 | $18.69 | $18.70 | $18.70 | 1,846,317 |
| 2023-10-09 | $19.17 | $19.47 | $19.05 | $19.10 | $19.10 | 1,306,987 |
| 2023-10-06 | $18.59 | $19.76 | $18.52 | $19.51 | $19.51 | 2,420,372 |
| 2023-10-05 | $18.90 | $18.95 | $18.52 | $18.82 | $18.82 | 1,662,276 |
| 2023-10-04 | $18.74 | $19.14 | $18.59 | $18.91 | $18.91 | 1,693,024 |
| 2023-10-03 | $19.16 | $19.30 | $18.45 | $18.60 | $18.60 | 1,682,959 |
| 2023-10-02 | $19.92 | $20.07 | $19.22 | $19.37 | $19.37 | 2,173,593 |
| 2023-09-29 | $19.83 | $20.33 | $19.81 | $19.92 | $19.92 | 2,358,179 |
| 2023-09-28 | $19.24 | $19.76 | $19.05 | $19.56 | $19.56 | 1,188,018 |
| 2023-09-27 | $18.72 | $19.33 | $18.72 | $19.30 | $19.30 | 2,162,061 |
| 2023-09-26 | $19.21 | $19.58 | $18.69 | $18.72 | $18.72 | 1,438,491 |
| 2023-09-25 | $19.13 | $19.53 | $19.06 | $19.41 | $19.41 | 1,554,245 |
| 2023-09-22 | $19.81 | $19.86 | $19.35 | $19.38 | $19.38 | 1,598,730 |
| 2023-09-21 | $19.94 | $19.94 | $19.21 | $19.50 | $19.50 | 2,505,485 |
| 2023-09-20 | $19.95 | $20.53 | $19.82 | $20.09 | $20.09 | 1,784,307 |
| 2023-09-19 | $19.88 | $20.07 | $19.73 | $19.98 | $19.98 | 2,362,741 |
| 2023-09-18 | $19.77 | $19.97 | $19.48 | $19.89 | $19.89 | 3,308,742 |
| 2023-09-15 | $20.39 | $20.39 | $19.82 | $20.01 | $20.01 | 4,310,242 |
| 2023-09-14 | $21.00 | $21.05 | $20.51 | $20.56 | $20.56 | 3,078,644 |
| 2023-09-13 | $21.26 | $21.30 | $20.62 | $20.95 | $20.95 | 4,582,383 |
| 2023-09-12 | $21.66 | $22.55 | $21.64 | $21.68 | $21.68 | 2,028,424 |
| 2023-09-11 | $22.18 | $22.63 | $21.87 | $22.23 | $22.23 | 2,453,210 |
| 2023-09-08 | $23.42 | $23.80 | $21.84 | $21.90 | $21.90 | 3,438,339 |
| 2023-09-07 | $22.52 | $23.64 | $22.10 | $23.12 | $23.12 | 5,214,158 |
| 2023-09-06 | $22.06 | $23.21 | $21.94 | $22.94 | $22.94 | 4,376,193 |
| 2023-09-05 | $22.04 | $22.39 | $21.84 | $22.23 | $22.23 | 3,710,890 |
| 2023-09-01 | $22.12 | $22.55 | $22.10 | $22.30 | $22.30 | 2,524,505 |
| 2023-08-31 | $22.04 | $22.22 | $21.81 | $21.87 | $21.87 | 2,240,484 |
| 2023-08-30 | $21.34 | $21.96 | $21.22 | $21.89 | $21.89 | 3,440,381 |
| 2023-08-29 | $21.20 | $21.69 | $21.06 | $21.39 | $21.39 | 3,060,771 |
| 2023-08-28 | $21.25 | $21.58 | $20.98 | $21.20 | $21.20 | 2,179,925 |
| 2023-08-25 | $20.64 | $21.61 | $20.64 | $21.15 | $21.15 | 3,946,900 |
| 2023-08-24 | $21.03 | $21.18 | $20.42 | $20.67 | $20.67 | 2,006,767 |
| 2023-08-23 | $20.85 | $20.93 | $20.53 | $20.79 | $20.79 | 3,143,881 |
| 2023-08-22 | $20.35 | $21.19 | $20.31 | $20.90 | $20.90 | 3,099,159 |
| 2023-08-21 | $21.47 | $21.51 | $20.86 | $21.04 | $21.04 | 2,403,573 |
| 2023-08-18 | $20.69 | $21.60 | $20.47 | $21.45 | $21.45 | 2,813,183 |
| 2023-08-17 | $22.09 | $22.09 | $21.04 | $21.10 | $21.10 | 2,050,278 |
| 2023-08-16 | $22.41 | $22.45 | $21.98 | $22.08 | $22.08 | 2,715,253 |
| 2023-08-15 | $22.56 | $22.95 | $22.30 | $22.41 | $22.41 | 1,804,605 |
| 2023-08-14 | $22.39 | $22.85 | $22.15 | $22.76 | $22.76 | 1,986,083 |
| 2023-08-11 | $22.26 | $22.62 | $22.11 | $22.48 | $22.48 | 2,466,331 |
| 2023-08-10 | $22.00 | $22.54 | $21.95 | $22.50 | $22.50 | 3,571,425 |
| 2023-08-09 | $21.58 | $21.97 | $21.22 | $21.90 | $21.90 | 2,687,159 |
| 2023-08-08 | $21.21 | $21.45 | $20.81 | $21.45 | $21.45 | 3,032,474 |
| 2023-08-07 | $20.91 | $21.75 | $20.60 | $21.71 | $21.71 | 2,676,869 |
| 2023-08-04 | $21.43 | $21.62 | $20.91 | $20.92 | $20.92 | 3,053,562 |
| 2023-08-03 | $20.84 | $21.40 | $19.81 | $21.38 | $21.38 | 6,010,637 |
| 2023-08-02 | $21.56 | $23.09 | $20.85 | $21.61 | $21.61 | 13,684,041 |
| 2023-08-01 | $18.54 | $18.54 | $17.88 | $18.24 | $18.24 | 2,344,010 |
| 2023-07-31 | $17.76 | $18.71 | $17.75 | $18.66 | $18.66 | 2,320,607 |
| 2023-07-28 | $17.72 | $17.91 | $17.39 | $17.62 | $17.62 | 1,168,998 |
| 2023-07-27 | $17.75 | $17.93 | $17.14 | $17.29 | $17.29 | 1,339,219 |
| 2023-07-26 | $16.87 | $17.48 | $16.78 | $17.41 | $17.41 | 1,154,308 |
| 2023-07-25 | $16.98 | $17.22 | $16.72 | $17.00 | $17.00 | 1,042,702 |
| 2023-07-24 | $16.98 | $17.10 | $16.61 | $16.81 | $16.81 | 1,419,637 |
| 2023-07-21 | $17.75 | $17.88 | $16.93 | $16.97 | $16.97 | 2,442,296 |
| 2023-07-20 | $18.14 | $18.46 | $17.54 | $17.55 | $17.55 | 2,252,627 |
| 2023-07-19 | $17.82 | $18.41 | $17.79 | $18.08 | $18.08 | 2,187,884 |
| 2023-07-18 | $17.68 | $17.83 | $17.53 | $17.66 | $17.66 | 1,805,626 |
| 2023-07-17 | $17.64 | $17.85 | $17.45 | $17.62 | $17.62 | 2,756,914 |
| 2023-07-14 | $17.54 | $17.75 | $17.36 | $17.56 | $17.56 | 1,561,769 |
| 2023-07-13 | $17.52 | $17.92 | $17.50 | $17.65 | $17.65 | 1,719,393 |
| 2023-07-12 | $17.05 | $17.50 | $16.93 | $17.41 | $17.41 | 2,209,377 |
| 2023-07-11 | $16.65 | $17.15 | $16.60 | $17.09 | $17.09 | 1,727,039 |
| 2023-07-10 | $16.12 | $16.54 | $16.04 | $16.54 | $16.54 | 1,765,395 |
| 2023-07-07 | $16.20 | $16.62 | $16.15 | $16.30 | $16.30 | 2,319,979 |
| 2023-07-06 | $16.15 | $16.26 | $15.83 | $16.17 | $16.17 | 3,844,953 |
| 2023-07-05 | $17.25 | $17.40 | $16.49 | $16.50 | $16.50 | 3,302,796 |
| 2023-07-03 | $17.35 | $17.68 | $17.27 | $17.61 | $17.61 | 1,297,397 |
| 2023-06-30 | $17.65 | $17.85 | $17.41 | $17.58 | $17.58 | 2,894,776 |
| 2023-06-29 | $17.20 | $17.62 | $17.09 | $17.60 | $17.60 | 2,208,548 |
| 2023-06-28 | $16.62 | $17.27 | $16.52 | $17.20 | $17.20 | 3,430,496 |
| 2023-06-27 | $16.10 | $16.78 | $15.90 | $16.70 | $16.70 | 1,880,506 |
| 2023-06-26 | $16.05 | $16.51 | $15.85 | $15.88 | $15.88 | 1,630,070 |
| 2023-06-23 | $16.26 | $16.46 | $16.06 | $16.21 | $16.21 | 24,063,277 |
| 2023-06-22 | $16.19 | $16.63 | $16.07 | $16.52 | $16.52 | 1,551,301 |
| 2023-06-21 | $16.96 | $16.96 | $16.02 | $16.31 | $16.31 | 1,947,155 |
| 2023-06-20 | $16.69 | $16.99 | $16.51 | $16.94 | $16.94 | 2,836,852 |
| 2023-06-16 | $17.00 | $17.04 | $16.50 | $16.72 | $16.72 | 3,201,003 |
| 2023-06-15 | $16.70 | $17.31 | $16.56 | $17.22 | $17.22 | 2,681,585 |
| 2023-06-14 | $16.63 | $17.60 | $16.59 | $17.13 | $17.13 | 3,582,506 |
| 2023-06-13 | $16.23 | $16.77 | $16.06 | $16.73 | $16.73 | 2,923,138 |
| 2023-06-12 | $15.75 | $16.21 | $15.65 | $16.17 | $16.17 | 1,957,582 |
| 2023-06-09 | $15.73 | $15.88 | $15.53 | $15.67 | $15.67 | 2,648,779 |
| 2023-06-08 | $15.91 | $15.98 | $15.56 | $15.70 | $15.70 | 1,662,342 |
| 2023-06-07 | $16.04 | $16.33 | $15.89 | $15.91 | $15.91 | 1,459,409 |
| 2023-06-06 | $15.71 | $16.31 | $15.68 | $16.13 | $16.13 | 1,856,216 |
| 2023-06-05 | $15.55 | $15.93 | $15.37 | $15.76 | $15.76 | 1,529,129 |
| 2023-06-02 | $15.64 | $15.70 | $15.15 | $15.66 | $15.66 | 2,081,126 |
| 2023-06-01 | $15.25 | $15.68 | $14.81 | $15.48 | $15.48 | 2,144,462 |
| 2023-05-31 | $14.68 | $15.83 | $14.68 | $15.76 | $15.76 | 3,384,792 |
| 2023-05-30 | $14.86 | $15.39 | $14.83 | $14.85 | $14.85 | 1,442,052 |
| 2023-05-26 | $14.52 | $14.96 | $14.47 | $14.66 | $14.66 | 1,733,391 |
| 2023-05-25 | $15.27 | $15.30 | $14.37 | $14.44 | $14.44 | 3,574,897 |
| 2023-05-24 | $15.08 | $15.31 | $14.93 | $15.13 | $15.13 | 1,916,764 |
| 2023-05-23 | $14.86 | $15.98 | $14.69 | $15.23 | $15.23 | 3,072,275 |
| 2023-05-22 | $15.38 | $15.95 | $15.21 | $15.60 | $15.60 | 1,550,739 |
| 2023-05-19 | $15.03 | $15.52 | $15.03 | $15.34 | $15.34 | 2,703,915 |
| 2023-05-18 | $14.62 | $15.36 | $14.51 | $15.34 | $15.34 | 1,940,123 |
| 2023-05-17 | $14.43 | $14.69 | $14.21 | $14.61 | $14.61 | 1,497,781 |
| 2023-05-16 | $14.52 | $14.60 | $14.16 | $14.40 | $14.40 | 1,155,407 |
| 2023-05-15 | $13.95 | $14.83 | $13.91 | $14.74 | $14.74 | 2,092,256 |
| 2023-05-12 | $13.67 | $14.15 | $13.53 | $14.10 | $14.10 | 2,290,807 |
| 2023-05-11 | $13.61 | $13.69 | $13.35 | $13.68 | $13.68 | 881,210 |
| 2023-05-10 | $13.70 | $14.00 | $13.57 | $13.65 | $13.65 | 974,350 |
| 2023-05-09 | $13.34 | $13.61 | $13.30 | $13.43 | $13.43 | 1,399,296 |
| 2023-05-08 | $13.16 | $13.61 | $13.13 | $13.48 | $13.48 | 1,275,502 |
| 2023-05-05 | $12.65 | $13.34 | $12.65 | $13.13 | $13.13 | 2,208,008 |
| 2023-05-04 | $12.96 | $13.31 | $12.22 | $12.58 | $12.58 | 3,221,221 |
| 2023-05-03 | $14.47 | $14.47 | $12.72 | $12.89 | $12.89 | 5,752,458 |
| 2023-05-02 | $13.21 | $13.25 | $12.71 | $12.85 | $12.85 | 2,511,759 |
| 2023-05-01 | $13.17 | $13.42 | $13.00 | $13.28 | $13.28 | 2,653,926 |
| 2023-04-28 | $13.62 | $13.67 | $13.30 | $13.36 | $13.36 | 1,437,378 |
| 2023-04-27 | $13.85 | $13.90 | $13.42 | $13.78 | $13.78 | 836,786 |
| 2023-04-26 | $13.59 | $13.87 | $13.33 | $13.70 | $13.70 | 1,426,003 |
| 2023-04-25 | $14.16 | $14.17 | $13.32 | $13.45 | $13.45 | 1,934,200 |
| 2023-04-24 | $15.00 | $15.09 | $13.78 | $14.33 | $14.33 | 1,402,078 |
| 2023-04-21 | $15.00 | $15.19 | $14.77 | $15.10 | $15.10 | 922,515 |
| 2023-04-20 | $14.80 | $15.15 | $14.65 | $14.91 | $14.91 | 951,765 |
| 2023-04-19 | $14.48 | $15.14 | $14.37 | $14.80 | $14.80 | 1,181,295 |
| 2023-04-18 | $14.86 | $14.97 | $14.51 | $14.70 | $14.70 | 837,504 |
| 2023-04-17 | $14.09 | $14.73 | $14.04 | $14.69 | $14.69 | 1,049,047 |
| 2023-04-14 | $14.17 | $14.23 | $13.72 | $13.99 | $13.99 | 1,387,057 |
| 2023-04-13 | $14.24 | $14.57 | $14.22 | $14.29 | $14.29 | 681,807 |
| 2023-04-12 | $14.71 | $14.90 | $14.10 | $14.13 | $14.13 | 1,668,657 |
| 2023-04-11 | $14.77 | $14.81 | $14.32 | $14.41 | $14.41 | 1,647,749 |
| 2023-04-10 | $14.45 | $14.81 | $14.36 | $14.77 | $14.77 | 1,054,238 |
| 2023-04-06 | $14.50 | $14.81 | $14.16 | $14.81 | $14.81 | 646,541 |
| 2023-04-05 | $15.00 | $15.23 | $14.49 | $14.54 | $14.54 | 1,610,435 |
| 2023-04-04 | $15.13 | $15.35 | $15.02 | $15.17 | $15.17 | 919,868 |
| 2023-04-03 | $15.00 | $15.28 | $14.79 | $15.22 | $15.22 | 833,151 |
| 2023-03-31 | $14.81 | $15.69 | $14.75 | $15.36 | $15.36 | 1,940,902 |
| 2023-03-30 | $14.67 | $14.76 | $14.43 | $14.74 | $14.74 | 1,020,899 |
| 2023-03-29 | $14.30 | $14.55 | $14.13 | $14.44 | $14.44 | 1,087,391 |
| 2023-03-28 | $13.82 | $14.06 | $13.70 | $14.05 | $14.05 | 1,306,901 |
| 2023-03-27 | $13.94 | $14.03 | $13.72 | $13.84 | $13.84 | 934,727 |
| 2023-03-24 | $13.87 | $13.92 | $13.25 | $13.84 | $13.84 | 1,924,557 |
| 2023-03-23 | $13.56 | $13.98 | $13.51 | $13.84 | $13.84 | 1,393,990 |
| 2023-03-22 | $13.84 | $14.00 | $13.40 | $13.42 | $13.42 | 1,116,833 |
| 2023-03-21 | $13.75 | $14.07 | $13.64 | $13.95 | $13.95 | 1,671,826 |
| 2023-03-20 | $13.70 | $13.70 | $12.95 | $13.51 | $13.51 | 2,665,432 |
| 2023-03-17 | $13.94 | $14.07 | $13.51 | $13.73 | $13.73 | 1,707,082 |
| 2023-03-16 | $14.20 | $14.21 | $13.86 | $14.01 | $14.01 | 1,910,215 |
| 2023-03-15 | $14.00 | $14.39 | $13.84 | $14.30 | $14.30 | 2,039,669 |
| 2023-03-14 | $14.00 | $14.53 | $13.91 | $14.43 | $14.43 | 2,328,088 |
| 2023-03-13 | $13.42 | $14.28 | $13.29 | $14.01 | $14.01 | 1,770,306 |
| 2023-03-10 | $14.50 | $14.61 | $13.30 | $13.64 | $13.64 | 2,454,310 |
| 2023-03-09 | $15.00 | $15.46 | $14.57 | $14.62 | $14.62 | 1,243,246 |
| 2023-03-08 | $15.29 | $15.60 | $15.25 | $15.40 | $15.40 | 779,079 |
| 2023-03-07 | $15.62 | $15.89 | $15.43 | $15.51 | $15.51 | 2,194,302 |
| 2023-03-06 | $15.56 | $15.95 | $15.42 | $15.59 | $15.59 | 1,284,742 |
| 2023-03-03 | $14.86 | $15.76 | $14.60 | $15.56 | $15.56 | 2,045,179 |
| 2023-03-02 | $14.23 | $14.91 | $14.23 | $14.76 | $14.76 | 1,884,721 |
| 2023-03-01 | $14.96 | $15.07 | $14.46 | $14.50 | $14.50 | 1,638,762 |
| 2023-02-28 | $14.80 | $15.14 | $14.73 | $14.94 | $14.94 | 1,688,736 |
| 2023-02-27 | $15.22 | $15.23 | $14.82 | $14.90 | $14.90 | 1,056,868 |
| 2023-02-24 | $14.96 | $15.08 | $14.71 | $14.89 | $14.89 | 848,670 |
| 2023-02-23 | $15.40 | $15.51 | $14.92 | $15.34 | $15.34 | 634,062 |
| 2023-02-22 | $15.41 | $15.69 | $15.04 | $15.31 | $15.31 | 629,913 |
| 2023-02-21 | $15.40 | $15.65 | $15.17 | $15.30 | $15.30 | 899,198 |
| 2023-02-17 | $15.75 | $15.87 | $15.49 | $15.76 | $15.76 | 1,269,685 |
| 2023-02-16 | $16.03 | $16.25 | $15.76 | $15.77 | $15.77 | 1,564,446 |
| 2023-02-15 | $16.50 | $16.62 | $16.11 | $16.56 | $16.56 | 1,843,435 |
| 2023-02-14 | $15.80 | $16.65 | $15.69 | $16.58 | $16.58 | 1,061,854 |
| 2023-02-13 | $15.89 | $16.22 | $15.71 | $15.97 | $15.97 | 1,155,050 |
| 2023-02-10 | $15.67 | $15.97 | $15.50 | $15.82 | $15.82 | 2,109,140 |
| 2023-02-09 | $16.97 | $17.25 | $15.30 | $15.79 | $15.79 | 4,542,476 |
| 2023-02-08 | $17.10 | $18.14 | $16.62 | $16.93 | $16.93 | 3,666,258 |
| 2023-02-07 | $16.08 | $16.53 | $15.58 | $16.39 | $16.39 | 1,859,908 |
| 2023-02-06 | $17.25 | $17.75 | $16.22 | $16.27 | $16.27 | 2,442,846 |
| 2023-02-03 | $16.94 | $17.14 | $16.17 | $16.26 | $16.26 | 1,656,871 |
| 2023-02-02 | $17.40 | $17.69 | $16.81 | $17.57 | $17.57 | 2,556,954 |
| 2023-02-01 | $16.27 | $17.06 | $16.14 | $16.96 | $16.96 | 2,936,062 |
| 2023-01-31 | $16.01 | $16.52 | $15.85 | $16.18 | $16.18 | 3,197,571 |
| 2023-01-30 | $16.48 | $16.60 | $16.06 | $16.27 | $16.27 | 1,866,966 |
| 2023-01-27 | $15.87 | $16.93 | $15.86 | $16.89 | $16.89 | 1,689,140 |
| 2023-01-26 | $15.72 | $15.98 | $15.44 | $15.95 | $15.95 | 1,378,053 |
| 2023-01-25 | $14.87 | $15.47 | $14.45 | $15.32 | $15.32 | 1,495,450 |
| 2023-01-24 | $15.20 | $15.71 | $15.10 | $15.31 | $15.31 | 1,183,413 |
| 2023-01-23 | $15.15 | $15.35 | $14.90 | $15.23 | $15.23 | 2,172,685 |
| 2023-01-20 | $15.36 | $15.43 | $14.98 | $15.00 | $15.00 | 1,225,129 |
| 2023-01-19 | $15.37 | $15.52 | $14.89 | $15.17 | $15.17 | 1,389,234 |
| 2023-01-18 | $16.50 | $16.50 | $15.63 | $15.72 | $15.72 | 1,560,389 |
| 2023-01-17 | $15.06 | $16.38 | $14.72 | $16.20 | $16.20 | 2,016,048 |
| 2023-01-13 | $14.69 | $15.22 | $14.65 | $15.07 | $15.07 | 1,470,980 |
| 2023-01-12 | $14.63 | $14.94 | $14.06 | $14.91 | $14.91 | 2,594,650 |
| 2023-01-11 | $14.37 | $14.63 | $14.17 | $14.56 | $14.56 | 1,769,314 |
| 2023-01-10 | $14.18 | $14.51 | $14.06 | $14.31 | $14.31 | 1,432,032 |
| 2023-01-09 | $14.03 | $14.63 | $14.03 | $14.35 | $14.35 | 2,010,419 |
| 2023-01-06 | $14.47 | $14.49 | $13.84 | $14.25 | $14.25 | 964,560 |
| 2023-01-05 | $14.75 | $14.82 | $14.01 | $14.32 | $14.32 | 1,607,367 |
| 2023-01-04 | $14.57 | $15.16 | $14.32 | $14.91 | $14.91 | 1,392,959 |
| 2023-01-03 | $15.08 | $15.34 | $14.50 | $14.83 | $14.83 | 1,051,466 |
| 2022-12-30 | $14.15 | $14.73 | $14.15 | $14.71 | $14.71 | 875,006 |
| 2022-12-29 | $14.00 | $14.97 | $13.85 | $14.52 | $14.52 | 1,132,679 |
| 2022-12-28 | $13.70 | $13.92 | $13.42 | $13.76 | $13.76 | 451,042 |
| 2022-12-27 | $13.72 | $13.96 | $13.48 | $13.78 | $13.78 | 529,853 |
| 2022-12-23 | $14.01 | $14.10 | $13.68 | $13.84 | $13.84 | 940,318 |
| 2022-12-22 | $14.32 | $14.48 | $13.77 | $14.06 | $14.06 | 908,858 |
| 2022-12-21 | $14.29 | $14.85 | $13.91 | $14.61 | $14.61 | 867,817 |
| 2022-12-20 | $13.97 | $14.53 | $13.88 | $14.50 | $14.50 | 1,508,288 |
| 2022-12-19 | $14.56 | $14.70 | $13.64 | $14.06 | $14.06 | 1,946,709 |
| 2022-12-16 | $14.76 | $15.20 | $14.54 | $14.68 | $14.68 | 2,940,529 |
| 2022-12-15 | $14.64 | $15.02 | $14.60 | $14.63 | $14.63 | 1,292,093 |
| 2022-12-14 | $14.80 | $15.40 | $14.51 | $15.15 | $15.15 | 1,645,887 |
| 2022-12-13 | $16.52 | $16.84 | $14.80 | $14.96 | $14.96 | 2,142,894 |
| 2022-12-12 | $14.90 | $15.75 | $14.90 | $15.58 | $15.58 | 1,565,895 |
| 2022-12-09 | $14.72 | $15.00 | $14.64 | $14.72 | $14.72 | 1,149,395 |
| 2022-12-08 | $14.77 | $15.46 | $14.49 | $14.88 | $14.88 | 2,075,219 |
| 2022-12-07 | $13.68 | $14.21 | $13.58 | $14.01 | $14.01 | 1,185,575 |
| 2022-12-06 | $14.22 | $14.28 | $13.59 | $13.78 | $13.78 | 1,422,707 |
| 2022-12-05 | $15.12 | $15.30 | $14.00 | $14.22 | $14.22 | 1,442,807 |
| 2022-12-02 | $14.75 | $15.37 | $14.61 | $15.19 | $15.19 | 873,361 |
| 2022-12-01 | $14.78 | $15.30 | $14.71 | $15.19 | $15.19 | 1,310,694 |
| 2022-11-30 | $14.06 | $14.87 | $13.53 | $14.78 | $14.78 | 1,674,806 |
| 2022-11-29 | $14.18 | $14.53 | $13.80 | $14.05 | $14.05 | 1,755,123 |
| 2022-11-28 | $13.88 | $14.68 | $13.80 | $14.28 | $14.28 | 1,949,516 |
| 2022-11-25 | $13.85 | $14.41 | $13.44 | $14.00 | $14.00 | 758,848 |
| 2022-11-23 | $12.98 | $14.04 | $12.72 | $13.93 | $13.93 | 871,130 |
| 2022-11-22 | $12.72 | $13.07 | $12.48 | $13.03 | $13.03 | 854,491 |
| 2022-11-21 | $13.02 | $13.11 | $12.53 | $12.75 | $12.75 | 1,411,648 |
| 2022-11-18 | $13.32 | $13.72 | $12.81 | $12.97 | $12.97 | 586,533 |
| 2022-11-17 | $13.50 | $13.59 | $13.01 | $13.08 | $13.08 | 502,946 |
| 2022-11-16 | $14.62 | $14.66 | $13.86 | $13.96 | $13.96 | 877,454 |
| 2022-11-15 | $14.93 | $14.99 | $14.47 | $14.85 | $14.85 | 1,107,864 |
| 2022-11-14 | $14.75 | $14.75 | $13.88 | $14.26 | $14.26 | 874,089 |
| 2022-11-11 | $14.18 | $14.96 | $14.14 | $14.73 | $14.73 | 1,952,474 |
| 2022-11-10 | $13.87 | $14.55 | $13.56 | $14.11 | $14.11 | 1,453,933 |
| 2022-11-09 | $13.26 | $13.26 | $12.44 | $12.80 | $12.80 | 1,168,950 |
| 2022-11-08 | $13.08 | $13.96 | $12.59 | $13.55 | $13.55 | 1,183,126 |
| 2022-11-07 | $12.31 | $12.99 | $11.92 | $12.93 | $12.93 | 1,533,729 |
| 2022-11-04 | $12.55 | $12.99 | $11.95 | $12.32 | $12.32 | 1,320,688 |
| 2022-11-03 | $12.08 | $12.84 | $12.08 | $12.49 | $12.49 | 1,088,723 |
| 2022-11-02 | $14.35 | $14.48 | $12.20 | $12.24 | $12.24 | 1,925,917 |
| 2022-11-01 | $14.00 | $14.17 | $13.16 | $13.16 | $13.16 | 1,357,052 |
| 2022-10-31 | $13.47 | $14.12 | $13.47 | $13.59 | $13.59 | 1,486,983 |
| 2022-10-28 | $13.54 | $13.80 | $13.18 | $13.78 | $13.78 | 623,698 |
| 2022-10-27 | $13.31 | $13.90 | $13.29 | $13.68 | $13.68 | 1,373,887 |
| 2022-10-26 | $13.40 | $14.10 | $13.05 | $13.16 | $13.16 | 927,000 |
| 2022-10-25 | $12.84 | $13.88 | $12.84 | $13.84 | $13.84 | 897,252 |
| 2022-10-24 | $13.34 | $13.34 | $12.43 | $12.79 | $12.79 | 1,347,771 |
| 2022-10-21 | $13.07 | $13.28 | $12.55 | $13.23 | $13.23 | 651,883 |
| 2022-10-20 | $12.83 | $13.75 | $12.83 | $13.07 | $13.07 | 803,433 |
| 2022-10-19 | $13.40 | $13.45 | $12.96 | $12.99 | $12.99 | 1,006,565 |
| 2022-10-18 | $13.99 | $14.11 | $13.31 | $13.69 | $13.69 | 916,927 |
| 2022-10-17 | $12.98 | $13.52 | $12.98 | $13.41 | $13.41 | 912,858 |
| 2022-10-14 | $13.31 | $13.40 | $12.50 | $12.52 | $12.52 | 1,483,301 |
| 2022-10-13 | $12.28 | $13.13 | $11.96 | $12.98 | $12.98 | 1,419,407 |
| 2022-10-12 | $12.94 | $13.14 | $12.46 | $12.92 | $12.92 | 954,976 |
| 2022-10-11 | $12.79 | $12.94 | $12.17 | $12.94 | $12.94 | 1,204,773 |
| 2022-10-10 | $13.65 | $13.65 | $12.42 | $12.85 | $12.85 | 933,227 |
| 2022-10-07 | $14.20 | $14.32 | $13.54 | $13.66 | $13.66 | 1,195,524 |
| 2022-10-06 | $14.77 | $15.09 | $14.38 | $14.67 | $14.67 | 1,284,669 |
| 2022-10-05 | $14.52 | $15.02 | $14.32 | $14.93 | $14.93 | 867,863 |
| 2022-10-04 | $14.39 | $14.88 | $14.22 | $14.87 | $14.87 | 1,505,356 |
| 2022-10-03 | $13.06 | $14.24 | $13.03 | $13.90 | $13.90 | 1,563,685 |
| 2022-09-30 | $13.45 | $14.03 | $12.96 | $12.97 | $12.97 | 1,085,691 |
| 2022-09-29 | $13.86 | $14.03 | $13.38 | $13.50 | $13.50 | 761,451 |
| 2022-09-28 | $13.69 | $14.38 | $13.42 | $14.23 | $14.23 | 1,170,291 |
| 2022-09-27 | $13.25 | $13.60 | $13.12 | $13.52 | $13.52 | 1,145,831 |
| 2022-09-26 | $13.27 | $13.76 | $12.85 | $12.91 | $12.91 | 950,361 |
| 2022-09-23 | $13.17 | $13.48 | $12.87 | $13.27 | $13.27 | 1,031,425 |
| 2022-09-22 | $14.21 | $14.29 | $13.33 | $13.39 | $13.39 | 1,579,129 |
| 2022-09-21 | $14.60 | $14.77 | $14.01 | $14.04 | $14.04 | 1,324,719 |
| 2022-09-20 | $14.52 | $14.84 | $14.49 | $14.54 | $14.54 | 2,085,904 |
| 2022-09-19 | $14.79 | $15.10 | $14.49 | $14.85 | $14.85 | 2,032,072 |
| 2022-09-16 | $15.00 | $15.41 | $14.67 | $14.78 | $14.78 | 5,265,633 |
| 2022-09-15 | $15.58 | $16.14 | $15.42 | $15.61 | $15.61 | 3,280,204 |
| 2022-09-14 | $15.02 | $15.99 | $14.53 | $15.84 | $15.84 | 5,765,186 |
| 2022-09-13 | $14.22 | $14.83 | $14.10 | $14.41 | $14.41 | 1,640,794 |
| 2022-09-12 | $14.59 | $15.18 | $14.51 | $15.12 | $15.12 | 1,971,500 |
| 2022-09-09 | $14.06 | $14.67 | $14.06 | $14.47 | $14.47 | 1,374,796 |
| 2022-09-08 | $13.18 | $13.87 | $13.05 | $13.87 | $13.87 | 1,164,963 |
| 2022-09-07 | $13.35 | $13.63 | $12.76 | $13.36 | $13.36 | 1,732,941 |
| 2022-09-06 | $13.39 | $13.80 | $13.23 | $13.40 | $13.40 | 1,478,788 |
| 2022-09-02 | $13.62 | $13.93 | $13.23 | $13.30 | $13.30 | 1,329,081 |
| 2022-09-01 | $13.44 | $13.54 | $12.70 | $13.38 | $13.38 | 1,609,907 |
| 2022-08-31 | $13.80 | $14.39 | $13.50 | $13.61 | $13.61 | 1,584,380 |
| 2022-08-30 | $13.66 | $13.91 | $13.32 | $13.50 | $13.50 | 1,025,280 |
| 2022-08-29 | $13.74 | $14.16 | $13.40 | $13.48 | $13.48 | 1,245,527 |
| 2022-08-26 | $14.57 | $14.73 | $13.79 | $13.99 | $13.99 | 1,438,966 |
| 2022-08-25 | $14.15 | $14.64 | $14.01 | $14.57 | $14.57 | 1,213,709 |
| 2022-08-24 | $14.02 | $14.54 | $14.02 | $14.16 | $14.16 | 1,429,737 |
| 2022-08-23 | $13.66 | $14.49 | $13.66 | $13.99 | $13.99 | 2,592,872 |
| 2022-08-22 | $14.10 | $14.31 | $13.20 | $13.63 | $13.63 | 2,487,349 |
| 2022-08-19 | $15.29 | $15.31 | $14.08 | $14.39 | $14.39 | 2,776,424 |
| 2022-08-18 | $15.65 | $15.84 | $15.42 | $15.65 | $15.65 | 1,237,771 |
| 2022-08-17 | $15.93 | $16.22 | $15.61 | $15.77 | $15.77 | 1,430,720 |
| 2022-08-16 | $16.18 | $16.60 | $15.77 | $16.38 | $16.38 | 2,094,649 |
| 2022-08-15 | $16.80 | $16.96 | $16.20 | $16.37 | $16.37 | 2,362,655 |
| 2022-08-12 | $16.50 | $17.02 | $16.47 | $16.83 | $16.83 | 2,336,123 |
| 2022-08-11 | $16.50 | $16.83 | $16.17 | $16.33 | $16.33 | 3,232,177 |
| 2022-08-10 | $15.73 | $16.46 | $15.73 | $16.45 | $16.45 | 3,101,383 |
| 2022-08-09 | $15.47 | $15.51 | $14.75 | $15.01 | $15.01 | 2,745,756 |
| 2022-08-08 | $15.48 | $16.43 | $15.41 | $15.90 | $15.90 | 2,278,646 |
| 2022-08-05 | $14.98 | $15.50 | $14.72 | $15.31 | $15.31 | 2,029,491 |
| 2022-08-04 | $14.43 | $15.45 | $14.37 | $15.40 | $15.40 | 2,263,518 |
| 2022-08-03 | $14.40 | $15.60 | $14.36 | $15.12 | $15.12 | 4,198,117 |
| 2022-08-02 | $13.22 | $14.26 | $13.00 | $13.95 | $13.95 | 2,505,442 |
| 2022-08-01 | $12.73 | $13.92 | $12.67 | $13.47 | $13.47 | 2,400,108 |
| 2022-07-29 | $12.59 | $13.22 | $12.46 | $13.11 | $13.11 | 1,510,979 |
| 2022-07-28 | $12.40 | $12.89 | $12.16 | $12.83 | $12.83 | 1,564,100 |
| 2022-07-27 | $11.95 | $12.50 | $11.86 | $12.50 | $12.50 | 1,397,331 |
| 2022-07-26 | $12.27 | $12.30 | $11.51 | $11.72 | $11.72 | 1,637,059 |
| 2022-07-25 | $12.89 | $13.19 | $12.41 | $12.51 | $12.51 | 1,194,796 |
| 2022-07-22 | $13.62 | $14.00 | $12.96 | $13.03 | $13.03 | 1,193,351 |
| 2022-07-21 | $13.66 | $14.10 | $13.62 | $13.81 | $13.81 | 1,872,005 |
| 2022-07-20 | $12.95 | $14.17 | $12.95 | $13.75 | $13.75 | 3,373,835 |
| 2022-07-19 | $12.90 | $13.27 | $12.43 | $12.83 | $12.83 | 2,667,144 |
| 2022-07-18 | $12.51 | $13.32 | $12.41 | $12.64 | $12.64 | 3,551,701 |
| 2022-07-15 | $11.85 | $12.27 | $11.47 | $12.25 | $12.25 | 3,299,971 |
| 2022-07-14 | $12.50 | $12.50 | $11.95 | $11.99 | $11.99 | 3,160,215 |
| 2022-07-13 | $12.76 | $12.95 | $12.30 | $12.77 | $12.77 | 3,526,961 |
| 2022-07-12 | $14.15 | $14.28 | $12.82 | $13.12 | $13.12 | 7,518,394 |
| 2022-07-11 | $15.22 | $15.36 | $14.70 | $14.89 | $14.89 | 1,335,877 |
| 2022-07-08 | $14.90 | $15.41 | $14.66 | $15.28 | $15.28 | 925,199 |
| 2022-07-07 | $14.72 | $16.08 | $14.65 | $15.22 | $15.22 | 2,779,584 |
| 2022-07-06 | $14.85 | $15.54 | $14.71 | $14.86 | $14.86 | 5,605,175 |
| 2022-07-05 | $13.21 | $14.89 | $13.08 | $14.77 | $14.77 | 2,517,082 |
| 2022-07-01 | $13.20 | $13.80 | $13.05 | $13.47 | $13.47 | 1,877,660 |
| 2022-06-30 | $12.76 | $13.25 | $12.38 | $13.15 | $13.15 | 2,527,908 |
| 2022-06-29 | $13.02 | $13.31 | $12.78 | $13.08 | $13.08 | 1,279,026 |
| 2022-06-28 | $13.39 | $13.57 | $12.89 | $13.08 | $13.08 | 2,686,078 |
| 2022-06-27 | $13.47 | $13.60 | $12.93 | $13.46 | $13.46 | 2,178,624 |
| 2022-06-24 | $12.27 | $13.65 | $12.15 | $13.50 | $13.50 | 4,713,441 |
| 2022-06-23 | $11.31 | $12.18 | $11.25 | $12.03 | $12.03 | 2,116,568 |
| 2022-06-22 | $11.28 | $11.72 | $11.02 | $11.17 | $11.17 | 2,693,452 |
| 2022-06-21 | $11.78 | $12.14 | $11.31 | $11.45 | $11.45 | 3,311,042 |
| 2022-06-17 | $10.96 | $11.69 | $10.94 | $11.30 | $11.30 | 8,844,005 |
| 2022-06-16 | $10.74 | $11.41 | $10.51 | $10.88 | $10.88 | 5,358,638 |
| 2022-06-15 | $11.06 | $11.43 | $10.63 | $11.19 | $11.19 | 6,317,026 |
| 2022-06-14 | $11.38 | $11.94 | $10.89 | $11.00 | $11.00 | 4,247,283 |
| 2022-06-13 | $11.61 | $12.00 | $11.20 | $11.34 | $11.34 | 4,372,363 |
| 2022-06-10 | $13.27 | $13.34 | $11.54 | $12.35 | $12.35 | 7,314,181 |
| 2022-06-09 | $15.48 | $15.75 | $13.80 | $14.32 | $14.32 | 4,537,660 |
| 2022-06-08 | $15.14 | $16.29 | $14.91 | $15.65 | $15.65 | 2,409,883 |
| 2022-06-07 | $14.71 | $15.14 | $14.46 | $15.08 | $15.08 | 5,189,375 |
| 2022-06-06 | $15.60 | $16.61 | $15.02 | $15.48 | $15.48 | 4,294,686 |
| 2022-06-03 | $15.95 | $16.30 | $15.18 | $15.36 | $15.36 | 2,093,898 |
| 2022-06-02 | $15.24 | $16.55 | $15.06 | $16.25 | $16.25 | 2,190,413 |
| 2022-06-01 | $15.45 | $16.07 | $14.99 | $15.32 | $15.32 | 2,890,574 |
| 2022-05-31 | $15.84 | $16.22 | $15.33 | $15.76 | $15.76 | 4,232,708 |
| 2022-05-27 | $14.76 | $16.14 | $14.50 | $16.09 | $16.09 | 1,692,671 |
| 2022-05-26 | $14.12 | $14.71 | $13.85 | $14.52 | $14.52 | 1,680,046 |
| 2022-05-25 | $13.95 | $14.43 | $13.55 | $14.16 | $14.16 | 2,795,501 |
| 2022-05-24 | $15.16 | $15.20 | $13.50 | $13.86 | $13.86 | 2,363,623 |
| 2022-05-23 | $15.46 | $16.11 | $15.02 | $15.69 | $15.69 | 1,118,988 |
| 2022-05-20 | $16.21 | $16.51 | $15.12 | $15.88 | $15.88 | 1,840,036 |
| 2022-05-19 | $15.00 | $16.25 | $15.00 | $15.80 | $15.80 | 2,262,755 |
| 2022-05-18 | $15.25 | $16.62 | $14.86 | $15.14 | $15.14 | 2,754,760 |
| 2022-05-17 | $15.83 | $16.28 | $14.78 | $15.56 | $15.56 | 1,885,786 |
| 2022-05-16 | $15.90 | $16.40 | $15.23 | $15.32 | $15.32 | 1,375,548 |
| 2022-05-13 | $14.96 | $17.12 | $14.94 | $16.19 | $16.19 | 3,817,291 |
| 2022-05-12 | $12.94 | $14.83 | $12.91 | $14.54 | $14.54 | 3,450,786 |
| 2022-05-11 | $14.25 | $14.70 | $13.40 | $13.50 | $13.50 | 3,232,309 |
| 2022-05-10 | $14.36 | $14.89 | $13.56 | $14.48 | $14.48 | 3,747,212 |
| 2022-05-09 | $15.28 | $15.47 | $14.03 | $14.07 | $14.07 | 2,453,852 |
| 2022-05-06 | $15.45 | $16.46 | $14.84 | $15.77 | $15.77 | 2,553,192 |
| 2022-05-05 | $16.54 | $16.78 | $15.32 | $15.99 | $15.99 | 3,451,798 |
| 2022-05-04 | $15.01 | $16.98 | $14.80 | $16.82 | $16.82 | 8,570,314 |
| 2022-05-03 | $18.08 | $18.69 | $16.69 | $16.96 | $16.96 | 4,356,382 |
| 2022-05-02 | $18.22 | $18.60 | $17.58 | $18.11 | $18.11 | 2,337,175 |
| 2022-04-29 | $18.83 | $19.89 | $18.13 | $18.17 | $18.17 | 1,914,732 |
| 2022-04-28 | $17.94 | $18.96 | $17.59 | $18.94 | $18.94 | 1,493,369 |
| 2022-04-27 | $17.43 | $18.21 | $16.96 | $17.60 | $17.60 | 4,183,464 |
| 2022-04-26 | $18.80 | $18.80 | $17.38 | $17.42 | $17.42 | 2,637,412 |
| 2022-04-25 | $17.75 | $19.11 | $17.60 | $18.82 | $18.82 | 3,144,468 |
| 2022-04-22 | $17.83 | $18.35 | $17.37 | $17.78 | $17.78 | 3,404,522 |
| 2022-04-21 | $19.00 | $19.20 | $17.61 | $17.86 | $17.86 | 2,601,074 |
| 2022-04-20 | $19.83 | $19.97 | $18.32 | $18.36 | $18.36 | 1,316,314 |
| 2022-04-19 | $18.00 | $20.01 | $17.86 | $19.61 | $19.61 | 3,438,032 |
| 2022-04-18 | $18.94 | $19.45 | $18.04 | $18.19 | $18.19 | 4,619,663 |
| 2022-04-14 | $19.21 | $19.58 | $18.80 | $19.12 | $19.12 | 3,309,228 |
| 2022-04-13 | $18.10 | $19.40 | $17.87 | $19.07 | $19.07 | 3,336,102 |
| 2022-04-12 | $18.20 | $19.39 | $17.90 | $18.38 | $18.38 | 4,039,672 |
| 2022-04-11 | $16.14 | $17.99 | $16.04 | $17.71 | $17.71 | 4,520,827 |
| 2022-04-08 | $16.83 | $16.91 | $15.76 | $16.44 | $16.44 | 2,651,547 |
| 2022-04-07 | $17.58 | $18.00 | $16.63 | $17.02 | $17.02 | 2,896,643 |
| 2022-04-06 | $18.01 | $18.44 | $16.86 | $17.64 | $17.64 | 5,688,152 |
| 2022-04-05 | $19.63 | $19.65 | $18.34 | $18.58 | $18.58 | 2,198,550 |
| 2022-04-04 | $18.23 | $20.26 | $18.16 | $19.69 | $19.69 | 3,251,903 |
| 2022-04-01 | $18.22 | $18.24 | $17.16 | $17.96 | $17.96 | 3,597,455 |
| 2022-03-31 | $19.78 | $19.79 | $17.85 | $17.92 | $17.92 | 3,431,019 |
| 2022-03-30 | $20.56 | $21.10 | $19.65 | $19.94 | $19.94 | 2,788,178 |
| 2022-03-29 | $20.55 | $21.26 | $20.40 | $20.78 | $20.78 | 3,958,763 |
| 2022-03-28 | $19.95 | $20.89 | $19.70 | $20.61 | $20.61 | 3,036,851 |
| 2022-03-25 | $19.78 | $20.20 | $19.05 | $20.10 | $20.10 | 2,536,184 |
| 2022-03-24 | $19.50 | $19.65 | $18.33 | $19.56 | $19.56 | 6,023,803 |
| 2022-03-23 | $19.99 | $20.60 | $19.24 | $20.52 | $20.52 | 3,797,430 |
| 2022-03-22 | $19.93 | $20.80 | $19.63 | $20.11 | $20.11 | 2,197,279 |
| 2022-03-21 | $20.10 | $20.69 | $19.50 | $20.04 | $20.04 | 2,372,202 |
| 2022-03-18 | $19.20 | $20.65 | $19.11 | $20.06 | $20.06 | 2,567,393 |
| 2022-03-17 | $18.26 | $19.44 | $17.96 | $19.15 | $19.15 | 1,746,662 |
| 2022-03-16 | $17.70 | $19.28 | $17.57 | $18.52 | $18.52 | 2,977,386 |
| 2022-03-15 | $17.15 | $17.63 | $16.55 | $16.93 | $16.93 | 4,138,900 |
| 2022-03-14 | $17.02 | $18.09 | $16.43 | $16.90 | $16.90 | 3,343,437 |
| 2022-03-11 | $18.22 | $18.22 | $16.85 | $17.21 | $17.21 | 4,996,616 |
| 2022-03-10 | $17.73 | $18.24 | $17.53 | $17.87 | $17.87 | 724,015 |
| 2022-03-09 | $17.11 | $18.61 | $17.01 | $18.23 | $18.23 | 2,391,302 |
| 2022-03-08 | $16.00 | $17.02 | $15.69 | $16.37 | $16.37 | 2,713,126 |
| 2022-03-07 | $17.00 | $17.31 | $15.82 | $15.90 | $15.90 | 2,059,109 |
| 2022-03-04 | $17.50 | $17.90 | $16.80 | $17.02 | $17.02 | 2,915,360 |
| 2022-03-03 | $19.16 | $19.32 | $17.42 | $17.64 | $17.64 | 1,472,668 |
| 2022-03-02 | $19.50 | $19.99 | $18.21 | $18.93 | $18.93 | 1,872,140 |
| 2022-03-01 | $18.42 | $19.68 | $18.20 | $19.19 | $19.19 | 2,652,759 |
| 2022-02-28 | $17.95 | $18.53 | $17.71 | $18.32 | $18.32 | 1,886,621 |
| 2022-02-25 | $17.63 | $18.21 | $17.29 | $17.97 | $17.97 | 2,290,799 |
| 2022-02-24 | $15.60 | $17.93 | $15.60 | $17.63 | $17.63 | 1,921,694 |
| 2022-02-23 | $18.16 | $18.88 | $16.66 | $16.75 | $16.75 | 2,220,308 |
| 2022-02-22 | $18.63 | $19.45 | $18.30 | $18.60 | $18.60 | 2,429,488 |
| 2022-02-18 | $18.91 | $19.96 | $18.40 | $18.97 | $18.97 | 3,403,491 |
| 2022-02-17 | $22.38 | $22.38 | $18.80 | $19.25 | $19.25 | 6,948,335 |
| 2022-02-16 | $22.14 | $22.44 | $21.51 | $21.85 | $21.85 | 1,844,908 |
| 2022-02-15 | $20.43 | $22.39 | $20.00 | $22.15 | $22.15 | 3,115,385 |
| 2022-02-14 | $18.72 | $21.36 | $18.57 | $20.41 | $20.41 | 5,767,135 |
| 2022-02-11 | $20.40 | $21.43 | $18.10 | $18.41 | $18.41 | 4,638,173 |
| 2022-02-10 | $22.76 | $23.65 | $22.00 | $22.46 | $22.46 | 1,953,140 |
| 2022-02-09 | $22.96 | $23.72 | $22.49 | $23.49 | $23.49 | 1,640,123 |
| 2022-02-08 | $22.03 | $22.58 | $21.60 | $22.53 | $22.53 | 1,690,732 |
| 2022-02-07 | $20.84 | $22.77 | $20.82 | $22.08 | $22.08 | 2,130,318 |
| 2022-02-04 | $19.74 | $20.91 | $18.55 | $20.84 | $20.84 | 2,123,673 |
| 2022-02-03 | $21.09 | $21.48 | $19.00 | $19.01 | $19.01 | 1,766,416 |
| 2022-02-02 | $22.88 | $23.35 | $21.22 | $21.31 | $21.31 | 959,957 |
| 2022-02-01 | $22.14 | $22.67 | $20.86 | $22.53 | $22.53 | 1,779,478 |
| 2022-01-31 | $20.48 | $21.83 | $20.00 | $21.75 | $21.75 | 3,018,641 |
| 2022-01-28 | $20.81 | $20.96 | $19.55 | $20.32 | $20.32 | 1,734,361 |
| 2022-01-27 | $21.71 | $22.13 | $20.28 | $20.60 | $20.60 | 746,085 |
| 2022-01-26 | $21.26 | $22.61 | $21.07 | $21.46 | $21.46 | 1,464,541 |
| 2022-01-25 | $20.50 | $21.14 | $19.76 | $20.61 | $20.61 | 974,635 |
| 2022-01-24 | $20.19 | $21.05 | $18.52 | $21.04 | $21.04 | 2,277,721 |
| 2022-01-21 | $21.90 | $22.67 | $20.57 | $20.70 | $20.70 | 997,397 |
| 2022-01-20 | $22.15 | $22.96 | $22.03 | $22.11 | $22.11 | 591,798 |
| 2022-01-19 | $22.60 | $23.42 | $21.88 | $21.92 | $21.92 | 886,512 |
| 2022-01-18 | $22.89 | $23.68 | $22.29 | $22.70 | $22.70 | 1,389,772 |
| 2022-01-14 | $22.10 | $23.24 | $22.01 | $23.10 | $23.10 | 1,357,353 |
| 2022-01-13 | $24.08 | $24.51 | $22.04 | $22.55 | $22.55 | 1,043,041 |
| 2022-01-12 | $24.68 | $25.78 | $23.85 | $24.05 | $24.05 | 1,107,338 |
| 2022-01-11 | $23.59 | $25.20 | $23.33 | $24.49 | $24.49 | 1,491,412 |
| 2022-01-10 | $22.37 | $23.61 | $21.90 | $23.50 | $23.50 | 1,291,002 |
| 2022-01-07 | $22.13 | $22.98 | $21.72 | $22.80 | $22.80 | 1,038,254 |
| 2022-01-06 | $21.49 | $22.90 | $20.84 | $22.11 | $22.11 | 2,789,844 |
| 2022-01-05 | $23.96 | $24.11 | $21.06 | $21.75 | $21.75 | 3,149,824 |
| 2022-01-04 | $25.51 | $25.51 | $23.20 | $24.10 | $24.10 | 1,216,132 |
| 2022-01-03 | $26.40 | $26.81 | $24.82 | $25.62 | $25.62 | 536,705 |
| 2021-12-31 | $26.13 | $26.55 | $25.81 | $26.26 | $26.26 | 911,255 |
| 2021-12-30 | $25.10 | $26.74 | $24.83 | $26.15 | $26.15 | 803,534 |
| 2021-12-29 | $24.90 | $25.17 | $23.90 | $25.10 | $25.10 | 1,161,819 |
| 2021-12-28 | $27.00 | $27.41 | $24.94 | $25.05 | $25.05 | 1,432,549 |
| 2021-12-27 | $27.91 | $28.95 | $26.96 | $27.05 | $27.05 | 608,195 |
| 2021-12-23 | $27.25 | $28.12 | $26.00 | $27.94 | $27.94 | 1,171,903 |
| 2021-12-22 | $29.40 | $29.66 | $26.83 | $27.25 | $27.25 | 1,197,842 |
| 2021-12-21 | $26.82 | $29.60 | $26.70 | $29.45 | $29.45 | 1,231,316 |
| 2021-12-20 | $26.51 | $27.44 | $25.63 | $26.58 | $26.58 | 1,246,764 |
| 2021-12-17 | $25.54 | $27.39 | $24.97 | $27.02 | $27.02 | 4,253,844 |
| 2021-12-16 | $27.03 | $27.66 | $25.66 | $26.11 | $26.11 | 1,770,921 |
| 2021-12-15 | $24.16 | $27.16 | $23.19 | $27.03 | $27.03 | 1,553,753 |
| 2021-12-14 | $25.46 | $25.50 | $23.65 | $24.16 | $24.16 | 1,405,120 |
| 2021-12-13 | $26.64 | $27.43 | $25.61 | $25.80 | $25.80 | 1,405,082 |
| 2021-12-10 | $27.35 | $27.82 | $26.27 | $26.64 | $26.64 | 970,096 |
| 2021-12-09 | $28.59 | $29.80 | $27.04 | $27.37 | $27.37 | 1,321,172 |
| 2021-12-08 | $28.41 | $30.05 | $28.12 | $29.03 | $29.03 | 950,334 |
| 2021-12-07 | $27.60 | $28.78 | $26.93 | $28.49 | $28.49 | 1,890,746 |
| 2021-12-06 | $28.51 | $28.70 | $25.77 | $26.62 | $26.62 | 3,188,748 |
| 2021-12-03 | $32.20 | $32.20 | $27.94 | $28.46 | $28.46 | 2,782,627 |
| 2021-12-02 | $31.28 | $33.34 | $31.00 | $32.30 | $32.30 | 1,648,882 |
| 2021-12-01 | $35.62 | $36.00 | $30.84 | $30.85 | $30.85 | 1,199,374 |
| 2021-11-30 | $35.63 | $36.23 | $34.62 | $35.22 | $35.22 | 757,242 |
| 2021-11-29 | $35.71 | $35.88 | $34.01 | $35.64 | $35.64 | 1,285,641 |
| 2021-11-26 | $34.67 | $35.93 | $34.24 | $35.55 | $35.55 | 429,919 |
| 2021-11-24 | $34.36 | $35.66 | $33.80 | $35.04 | $35.04 | 867,285 |
| 2021-11-23 | $35.82 | $36.28 | $33.73 | $34.36 | $34.36 | 1,298,888 |
| 2021-11-22 | $37.92 | $38.06 | $34.67 | $36.00 | $36.00 | 1,268,469 |
| 2021-11-19 | $38.36 | $39.10 | $37.61 | $38.31 | $38.31 | 699,275 |
| 2021-11-18 | $38.58 | $39.11 | $37.32 | $38.66 | $38.66 | 821,487 |
| 2021-11-17 | $38.81 | $39.55 | $38.13 | $38.73 | $38.73 | 1,042,615 |
| 2021-11-16 | $34.70 | $39.37 | $34.70 | $38.97 | $38.97 | 2,407,015 |
| 2021-11-15 | $38.00 | $38.49 | $34.59 | $34.70 | $34.70 | 1,903,353 |
| 2021-11-12 | $38.40 | $39.06 | $37.39 | $37.72 | $37.72 | 1,264,262 |
| 2021-11-11 | $38.15 | $39.20 | $36.82 | $38.41 | $38.41 | 1,243,942 |
| 2021-11-10 | $39.01 | $39.50 | $37.20 | $37.95 | $37.95 | 953,473 |
| 2021-11-09 | $40.30 | $41.75 | $38.36 | $39.01 | $39.01 | 1,466,342 |
| 2021-11-08 | $38.40 | $40.75 | $37.21 | $40.72 | $40.72 | 3,689,964 |
| 2021-11-05 | $39.50 | $40.62 | $36.05 | $38.29 | $38.29 | 9,699,480 |
| 2021-11-04 | $44.98 | $44.98 | $38.90 | $39.59 | $39.59 | 8,130,213 |
| 2021-11-03 | $44.09 | $47.96 | $38.29 | $43.06 | $43.06 | 11,713,542 |
| 2021-11-02 | $47.40 | $53.36 | $45.64 | $50.07 | $50.07 | 2,800,790 |
| 2021-11-01 | $50.03 | $50.31 | $45.46 | $48.20 | $48.20 | 1,944,397 |
| 2021-10-29 | $46.48 | $50.63 | $46.37 | $50.25 | $50.25 | 1,926,540 |
| 2021-10-28 | $44.60 | $48.00 | $44.60 | $46.38 | $46.38 | 798,883 |
| 2021-10-27 | $43.72 | $44.79 | $43.41 | $44.48 | $44.48 | 581,425 |
| 2021-10-26 | $46.66 | $47.73 | $42.79 | $43.65 | $43.65 | 1,891,147 |
| 2021-10-25 | $47.00 | $48.59 | $45.84 | $46.66 | $46.66 | 1,343,313 |
| 2021-10-22 | $44.70 | $48.08 | $44.50 | $46.92 | $46.92 | 1,339,029 |
| 2021-10-21 | $44.92 | $45.50 | $43.31 | $45.05 | $45.05 | 923,771 |
| 2021-10-20 | $42.59 | $45.83 | $42.54 | $45.17 | $45.17 | 1,440,320 |
| 2021-10-19 | $41.35 | $43.62 | $40.78 | $42.93 | $42.93 | 1,089,817 |
| 2021-10-18 | $41.50 | $42.10 | $40.02 | $40.75 | $40.75 | 1,004,032 |
| 2021-10-15 | $41.70 | $42.25 | $41.30 | $41.45 | $41.45 | 342,891 |
| 2021-10-14 | $41.70 | $43.86 | $41.53 | $41.68 | $41.68 | 633,032 |
| 2021-10-13 | $42.55 | $42.99 | $40.88 | $41.27 | $41.27 | 449,391 |
| 2021-10-12 | $42.30 | $43.02 | $41.90 | $42.26 | $42.26 | 197,587 |
| 2021-10-11 | $42.51 | $42.51 | $41.70 | $42.15 | $42.15 | 292,141 |
| 2021-10-08 | $41.41 | $44.50 | $41.06 | $42.58 | $42.58 | 1,641,451 |
| 2021-10-07 | $40.00 | $41.62 | $39.90 | $41.29 | $41.29 | 1,415,836 |
| 2021-10-06 | $39.75 | $40.21 | $39.00 | $39.26 | $39.26 | 843,484 |
| 2021-10-05 | $40.61 | $41.37 | $40.18 | $40.21 | $40.21 | 827,409 |
| 2021-10-04 | $41.71 | $42.00 | $39.73 | $40.88 | $40.88 | 969,615 |
| 2021-10-01 | $42.74 | $43.70 | $41.79 | $41.89 | $41.89 | 1,279,706 |
| 2021-09-30 | $42.27 | $43.62 | $41.75 | $42.69 | $42.69 | 739,536 |
| 2021-09-29 | $42.47 | $43.62 | $41.82 | $42.27 | $42.27 | 672,374 |
| 2021-09-28 | $43.02 | $43.65 | $40.05 | $42.73 | $42.73 | 4,647,709 |
| 2021-09-27 | $47.34 | $47.48 | $43.25 | $44.05 | $44.05 | 1,917,809 |
| 2021-09-24 | $47.00 | $48.38 | $46.10 | $46.75 | $46.75 | 1,725,257 |
| 2021-09-23 | $47.56 | $49.25 | $45.55 | $47.54 | $47.54 | 4,258,855 |
| 2021-09-22 | $43.50 | $48.75 | $43.12 | $47.55 | $47.55 | 20,142,119 |
Freshworks Inc Class A (FRSH) News Headlines
.jpg)
ServiceNow raises annual subscription revenue forecast on AI-driven tools demand
None
reuters.com July 23, 2025.jpg)
Recent Freshworks Inc Class A (FRSH) News
Similar Companies to Freshworks Inc Class A (FRSH) 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 | -- | -- | -- |