Organon & Company (OGN) Exchange: NYSE
Data as of May 2, 2025
$9.59 ($0.14) 1.48%
Organon & Company - Daily Information
Click for more stock information on Organon & Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.61 |
| Previous Close | $9.59 |
| High | $9.75 |
| Low | $9.18 |
| Adjusted Open | $9.61 |
| Previous Adjusted Close | $9.59 |
| Adjusted High | $9.75 |
| Adjusted Low | $9.18 |
About Organon & Company (OGN)
Organon & Company is a financial services firm headquartered in London, England. Founded in 2005, they specialize in partnerships, corporate advisory services and financial transaction services. They have quickly grown since their inception and now, they are one of the most distinguished financial services companies in the UK and Europe. The companyâs expertise in structuring and executing complex transactions is sought after by a variety of multinational firms. In addition, Organon & Company provides strategic advice, innovative solutions, and bespoke performance data to set their clients apart from the competition. As a global financial powerhouse, Organon & Company is the choice of the savvy investor or corporate entity looking to maximize the return on investment and financial leader in the industry.
Invest in Organon & Company (OGN)
Historical Stock Data for Organon & Company (OGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.61 | $9.75 | $9.18 | $9.59 | $9.59 | 13,575,627 |
| 2025-05-01 | $10.18 | $10.88 | $9.25 | $9.45 | $9.45 | 31,044,758 |
| 2025-04-30 | $13.05 | $13.08 | $12.81 | $12.93 | $12.93 | 5,422,387 |
| 2025-04-29 | $12.60 | $13.25 | $12.32 | $13.16 | $13.16 | 5,584,436 |
| 2025-04-28 | $12.26 | $12.81 | $12.26 | $12.72 | $12.72 | 3,628,007 |
| 2025-04-25 | $12.04 | $12.26 | $11.91 | $12.20 | $12.20 | 2,732,313 |
| 2025-04-24 | $11.68 | $12.16 | $11.44 | $12.12 | $12.12 | 6,000,134 |
| 2025-04-23 | $11.57 | $11.73 | $11.40 | $11.49 | $11.49 | 5,495,237 |
| 2025-04-22 | $10.72 | $11.43 | $10.60 | $11.24 | $11.24 | 5,427,692 |
| 2025-04-21 | $11.04 | $11.10 | $10.45 | $10.63 | $10.63 | 4,495,052 |
| 2025-04-17 | $10.96 | $11.22 | $10.88 | $11.12 | $11.12 | 2,927,652 |
| 2025-04-16 | $11.00 | $11.21 | $10.75 | $10.82 | $10.82 | 3,124,059 |
| 2025-04-15 | $11.28 | $11.31 | $10.96 | $11.05 | $11.05 | 3,133,999 |
| 2025-04-14 | $11.37 | $11.66 | $11.10 | $11.30 | $11.30 | 3,537,159 |
| 2025-04-11 | $11.51 | $11.54 | $10.94 | $11.18 | $11.18 | 5,056,415 |
| 2025-04-10 | $12.40 | $12.42 | $11.24 | $11.43 | $11.43 | 4,301,057 |
| 2025-04-09 | $11.52 | $12.71 | $11.05 | $12.64 | $12.64 | 7,090,821 |
| 2025-04-08 | $12.87 | $13.00 | $11.47 | $11.65 | $11.65 | 7,724,132 |
| 2025-04-07 | $12.76 | $13.28 | $12.15 | $12.52 | $12.52 | 4,624,428 |
| 2025-04-04 | $14.08 | $14.25 | $13.00 | $13.05 | $13.05 | 5,000,693 |
| 2025-04-03 | $14.61 | $14.70 | $14.13 | $14.45 | $14.45 | 3,051,894 |
| 2025-04-02 | $14.04 | $14.76 | $13.90 | $14.72 | $14.72 | 3,452,898 |
| 2025-04-01 | $14.89 | $14.90 | $14.10 | $14.13 | $14.13 | 3,700,226 |
| 2025-03-31 | $14.36 | $14.94 | $14.32 | $14.89 | $14.89 | 2,784,251 |
| 2025-03-28 | $14.49 | $14.56 | $14.34 | $14.51 | $14.51 | 1,867,807 |
| 2025-03-27 | $14.67 | $14.81 | $14.40 | $14.56 | $14.56 | 2,356,246 |
| 2025-03-26 | $14.64 | $14.77 | $14.43 | $14.71 | $14.71 | 3,151,732 |
| 2025-03-25 | $15.33 | $15.36 | $14.68 | $14.72 | $14.72 | 3,417,541 |
| 2025-03-24 | $15.47 | $15.85 | $15.18 | $15.33 | $15.33 | 3,460,001 |
| 2025-03-21 | $15.52 | $15.68 | $15.25 | $15.39 | $15.39 | 20,289,041 |
| 2025-03-20 | $15.78 | $15.80 | $15.43 | $15.60 | $15.60 | 2,949,721 |
| 2025-03-19 | $15.67 | $15.88 | $15.52 | $15.79 | $15.79 | 2,357,656 |
| 2025-03-18 | $15.63 | $15.77 | $15.31 | $15.70 | $15.70 | 2,334,121 |
| 2025-03-17 | $15.42 | $15.80 | $15.31 | $15.62 | $15.62 | 3,220,345 |
| 2025-03-14 | $14.95 | $15.41 | $14.81 | $15.31 | $15.31 | 3,034,354 |
| 2025-03-13 | $15.03 | $15.46 | $14.86 | $14.96 | $14.96 | 3,445,133 |
| 2025-03-12 | $15.40 | $15.50 | $15.00 | $15.00 | $15.00 | 3,548,675 |
| 2025-03-11 | $15.70 | $15.74 | $15.35 | $15.60 | $15.60 | 3,803,914 |
| 2025-03-10 | $15.36 | $16.08 | $15.33 | $15.73 | $15.73 | 3,986,320 |
| 2025-03-07 | $14.85 | $15.62 | $14.70 | $15.44 | $15.44 | 3,852,447 |
| 2025-03-06 | $14.31 | $14.90 | $14.26 | $14.86 | $14.86 | 2,343,883 |
| 2025-03-05 | $14.45 | $14.61 | $14.26 | $14.45 | $14.45 | 2,912,688 |
| 2025-03-04 | $14.20 | $14.57 | $14.13 | $14.29 | $14.29 | 4,038,475 |
| 2025-03-03 | $15.04 | $15.07 | $14.22 | $14.35 | $14.35 | 5,015,899 |
| 2025-02-28 | $15.08 | $15.22 | $14.75 | $14.91 | $14.91 | 4,600,388 |
| 2025-02-27 | $15.27 | $15.44 | $14.97 | $15.04 | $15.04 | 2,718,177 |
| 2025-02-26 | $16.04 | $16.12 | $15.39 | $15.48 | $15.48 | 2,909,113 |
| 2025-02-25 | $15.20 | $16.18 | $15.13 | $16.13 | $16.13 | 4,443,729 |
| 2025-02-24 | $15.29 | $15.41 | $15.05 | $15.08 | $15.08 | 2,174,721 |
| 2025-02-21 | $15.74 | $15.74 | $15.32 | $15.49 | $15.49 | 3,553,001 |
| 2025-02-20 | $15.42 | $15.90 | $15.42 | $15.69 | $15.69 | 2,213,215 |
| 2025-02-19 | $15.39 | $15.67 | $15.26 | $15.29 | $15.29 | 3,195,005 |
| 2025-02-18 | $15.66 | $15.75 | $15.30 | $15.48 | $15.48 | 3,414,986 |
| 2025-02-14 | $16.14 | $16.50 | $15.25 | $15.28 | $15.28 | 4,425,609 |
| 2025-02-13 | $15.74 | $17.23 | $15.00 | $16.32 | $16.32 | 8,157,330 |
| 2025-02-12 | $14.84 | $15.10 | $14.68 | $14.70 | $14.70 | 3,981,103 |
| 2025-02-11 | $14.88 | $15.00 | $14.83 | $14.95 | $14.95 | 1,704,124 |
| 2025-02-10 | $14.70 | $15.06 | $14.66 | $15.04 | $15.04 | 2,564,105 |
| 2025-02-07 | $14.90 | $14.96 | $14.53 | $14.62 | $14.62 | 2,562,775 |
| 2025-02-06 | $15.36 | $15.41 | $14.84 | $14.89 | $14.89 | 2,204,308 |
| 2025-02-05 | $15.01 | $15.36 | $14.71 | $15.29 | $15.29 | 2,555,953 |
| 2025-02-04 | $14.94 | $15.12 | $14.85 | $14.94 | $14.94 | 2,435,016 |
| 2025-02-03 | $15.17 | $15.47 | $14.82 | $14.91 | $14.91 | 3,145,240 |
| 2025-01-31 | $15.90 | $15.97 | $15.56 | $15.56 | $15.56 | 2,784,908 |
| 2025-01-30 | $16.01 | $16.17 | $15.87 | $15.97 | $15.97 | 1,688,807 |
| 2025-01-29 | $16.06 | $16.22 | $15.77 | $15.84 | $15.84 | 1,659,149 |
| 2025-01-28 | $16.25 | $16.62 | $16.01 | $16.06 | $16.06 | 2,025,726 |
| 2025-01-27 | $15.99 | $16.28 | $15.86 | $16.26 | $16.26 | 2,532,967 |
| 2025-01-24 | $16.37 | $16.40 | $15.95 | $15.97 | $15.97 | 2,174,827 |
| 2025-01-23 | $15.84 | $16.43 | $15.82 | $16.41 | $16.41 | 2,104,477 |
| 2025-01-22 | $15.79 | $15.97 | $15.75 | $15.87 | $15.87 | 1,863,410 |
| 2025-01-21 | $15.85 | $15.96 | $15.29 | $15.88 | $15.88 | 2,786,178 |
| 2025-01-17 | $16.09 | $16.23 | $15.74 | $15.74 | $15.74 | 2,946,573 |
| 2025-01-16 | $15.62 | $16.20 | $15.52 | $16.18 | $16.18 | 2,119,388 |
| 2025-01-15 | $16.15 | $16.15 | $15.60 | $15.73 | $15.73 | 1,742,592 |
| 2025-01-14 | $15.79 | $16.05 | $15.73 | $15.81 | $15.81 | 2,650,705 |
| 2025-01-13 | $15.89 | $15.99 | $15.51 | $15.66 | $15.66 | 2,619,502 |
| 2025-01-10 | $15.91 | $16.10 | $15.75 | $15.85 | $15.85 | 4,074,191 |
| 2025-01-08 | $15.65 | $16.03 | $15.24 | $16.00 | $16.00 | 3,903,940 |
| 2025-01-07 | $15.57 | $15.97 | $15.52 | $15.72 | $15.72 | 2,642,046 |
| 2025-01-06 | $15.55 | $16.04 | $15.32 | $15.48 | $15.48 | 4,142,248 |
| 2025-01-03 | $14.96 | $15.46 | $14.85 | $15.44 | $15.44 | 2,194,069 |
| 2025-01-02 | $15.01 | $15.04 | $14.65 | $14.96 | $14.96 | 2,383,443 |
| 2024-12-31 | $14.66 | $15.12 | $14.57 | $14.92 | $14.92 | 2,729,354 |
| 2024-12-30 | $14.95 | $14.97 | $14.60 | $14.64 | $14.64 | 2,490,038 |
| 2024-12-27 | $14.90 | $15.14 | $14.81 | $15.06 | $15.06 | 2,588,622 |
| 2024-12-26 | $14.67 | $15.01 | $14.65 | $14.95 | $14.95 | 2,198,327 |
| 2024-12-24 | $14.68 | $14.81 | $14.51 | $14.73 | $14.73 | 1,141,102 |
| 2024-12-23 | $14.51 | $14.74 | $13.87 | $14.70 | $14.70 | 4,392,894 |
| 2024-12-20 | $14.54 | $14.92 | $14.41 | $14.58 | $14.58 | 31,638,798 |
| 2024-12-19 | $14.53 | $14.79 | $14.39 | $14.44 | $14.44 | 3,877,920 |
| 2024-12-18 | $14.80 | $15.15 | $14.50 | $14.51 | $14.51 | 3,187,114 |
| 2024-12-17 | $14.56 | $14.81 | $14.53 | $14.77 | $14.77 | 3,483,582 |
| 2024-12-16 | $15.23 | $15.41 | $14.56 | $14.58 | $14.58 | 4,447,794 |
| 2024-12-13 | $15.27 | $15.40 | $14.75 | $15.30 | $15.30 | 5,316,877 |
| 2024-12-12 | $15.65 | $15.95 | $15.32 | $15.35 | $15.35 | 3,833,438 |
| 2024-12-11 | $15.14 | $15.78 | $15.02 | $15.68 | $15.68 | 4,162,138 |
| 2024-12-10 | $15.00 | $15.63 | $14.80 | $15.12 | $15.12 | 4,003,439 |
| 2024-12-09 | $15.16 | $15.31 | $15.01 | $15.05 | $15.05 | 3,120,612 |
| 2024-12-06 | $15.67 | $15.75 | $15.06 | $15.12 | $15.12 | 2,755,431 |
| 2024-12-05 | $15.37 | $15.69 | $15.26 | $15.56 | $15.56 | 2,092,159 |
| 2024-12-04 | $15.55 | $15.65 | $15.28 | $15.36 | $15.36 | 2,079,241 |
| 2024-12-03 | $15.60 | $15.74 | $15.49 | $15.66 | $15.66 | 1,469,842 |
| 2024-12-02 | $15.85 | $15.85 | $15.34 | $15.57 | $15.57 | 2,606,861 |
| 2024-11-29 | $16.03 | $16.14 | $15.73 | $15.87 | $15.87 | 1,061,000 |
| 2024-11-27 | $15.88 | $16.15 | $15.88 | $15.98 | $15.98 | 1,855,226 |
| 2024-11-26 | $16.15 | $16.20 | $15.67 | $15.79 | $15.79 | 2,776,022 |
| 2024-11-25 | $15.49 | $16.29 | $15.45 | $16.17 | $16.17 | 4,571,201 |
| 2024-11-22 | $14.94 | $15.47 | $14.94 | $15.28 | $15.28 | 2,549,197 |
| 2024-11-21 | $14.77 | $15.05 | $14.75 | $14.89 | $14.89 | 2,219,395 |
| 2024-11-20 | $14.59 | $14.78 | $14.45 | $14.73 | $14.73 | 2,310,099 |
| 2024-11-19 | $14.93 | $15.05 | $14.39 | $14.59 | $14.59 | 3,796,047 |
| 2024-11-18 | $14.90 | $15.15 | $14.80 | $15.10 | $15.10 | 2,373,395 |
| 2024-11-15 | $15.25 | $15.34 | $14.86 | $15.03 | $15.03 | 2,832,169 |
| 2024-11-14 | $15.70 | $15.83 | $15.25 | $15.31 | $15.31 | 1,908,595 |
| 2024-11-13 | $15.58 | $15.85 | $15.47 | $15.61 | $15.61 | 2,285,020 |
| 2024-11-12 | $15.57 | $15.72 | $15.25 | $15.58 | $15.58 | 3,638,737 |
| 2024-11-11 | $16.17 | $16.45 | $16.05 | $16.09 | $15.81 | 2,845,758 |
| 2024-11-08 | $16.19 | $16.27 | $15.95 | $16.04 | $15.76 | 2,570,213 |
| 2024-11-07 | $16.00 | $16.35 | $15.94 | $16.12 | $15.84 | 3,355,170 |
| 2024-11-06 | $16.75 | $16.82 | $15.74 | $15.80 | $15.52 | 5,543,896 |
| 2024-11-05 | $16.74 | $16.85 | $15.98 | $16.46 | $16.17 | 7,657,787 |
| 2024-11-04 | $17.96 | $18.02 | $16.82 | $16.92 | $16.62 | 4,597,287 |
| 2024-11-01 | $18.50 | $18.94 | $18.05 | $18.07 | $17.75 | 2,702,952 |
| 2024-10-31 | $18.01 | $19.05 | $17.86 | $18.78 | $18.45 | 4,092,822 |
| 2024-10-30 | $17.75 | $18.12 | $17.57 | $17.93 | $17.61 | 3,347,052 |
| 2024-10-29 | $17.33 | $17.88 | $17.20 | $17.85 | $17.53 | 3,105,981 |
| 2024-10-28 | $17.36 | $17.52 | $17.24 | $17.46 | $17.15 | 1,557,584 |
| 2024-10-25 | $17.27 | $17.36 | $17.14 | $17.16 | $17.16 | 1,533,416 |
| 2024-10-24 | $17.20 | $17.34 | $17.10 | $17.22 | $17.22 | 1,990,517 |
| 2024-10-23 | $17.31 | $17.43 | $17.16 | $17.21 | $17.21 | 1,770,607 |
| 2024-10-22 | $17.41 | $17.48 | $17.25 | $17.35 | $17.35 | 1,340,402 |
| 2024-10-21 | $17.56 | $17.79 | $17.42 | $17.45 | $17.45 | 1,966,086 |
| 2024-10-18 | $17.69 | $17.73 | $17.44 | $17.61 | $17.61 | 1,757,020 |
| 2024-10-17 | $17.98 | $17.98 | $17.60 | $17.64 | $17.64 | 1,656,522 |
| 2024-10-16 | $18.15 | $18.27 | $17.94 | $17.94 | $17.94 | 2,190,576 |
| 2024-10-15 | $18.06 | $18.35 | $17.90 | $18.04 | $18.04 | 2,358,957 |
| 2024-10-14 | $17.96 | $18.15 | $17.81 | $18.10 | $18.10 | 1,608,338 |
| 2024-10-11 | $17.97 | $18.16 | $17.88 | $18.00 | $18.00 | 1,841,061 |
| 2024-10-10 | $18.03 | $18.08 | $17.72 | $17.98 | $17.98 | 2,095,629 |
| 2024-10-09 | $18.12 | $18.17 | $17.93 | $18.03 | $18.03 | 1,952,364 |
| 2024-10-08 | $18.04 | $18.18 | $17.96 | $18.10 | $18.10 | 1,760,085 |
| 2024-10-07 | $18.33 | $18.33 | $17.84 | $18.12 | $18.12 | 2,854,771 |
| 2024-10-04 | $18.40 | $18.53 | $18.25 | $18.29 | $18.29 | 2,175,754 |
| 2024-10-03 | $18.50 | $18.65 | $18.22 | $18.26 | $18.26 | 2,203,819 |
| 2024-10-02 | $18.88 | $18.93 | $18.50 | $18.58 | $18.58 | 2,029,511 |
| 2024-10-01 | $19.10 | $19.15 | $18.63 | $18.83 | $18.83 | 2,161,710 |
| 2024-09-30 | $19.26 | $19.35 | $19.08 | $19.13 | $19.13 | 2,608,587 |
| 2024-09-27 | $19.39 | $19.41 | $19.04 | $19.18 | $19.18 | 1,627,647 |
| 2024-09-26 | $19.18 | $19.26 | $18.98 | $19.17 | $19.17 | 1,705,847 |
| 2024-09-25 | $19.70 | $19.73 | $18.96 | $19.03 | $19.03 | 2,411,840 |
| 2024-09-24 | $19.80 | $19.83 | $19.51 | $19.66 | $19.66 | 1,279,850 |
| 2024-09-23 | $19.55 | $19.79 | $19.46 | $19.72 | $19.72 | 1,254,414 |
| 2024-09-20 | $20.09 | $20.09 | $19.43 | $19.49 | $19.49 | 5,870,269 |
| 2024-09-19 | $20.26 | $20.48 | $19.70 | $20.18 | $20.18 | 2,648,879 |
| 2024-09-18 | $20.51 | $20.58 | $19.42 | $19.97 | $19.97 | 3,863,109 |
| 2024-09-17 | $20.93 | $20.96 | $20.38 | $20.55 | $20.55 | 1,345,810 |
| 2024-09-16 | $20.51 | $21.06 | $20.41 | $20.88 | $20.88 | 1,087,138 |
| 2024-09-13 | $20.54 | $20.92 | $20.44 | $20.47 | $20.47 | 1,053,421 |
| 2024-09-12 | $20.10 | $20.33 | $20.04 | $20.29 | $20.29 | 1,280,382 |
| 2024-09-11 | $20.01 | $20.27 | $19.71 | $20.16 | $20.16 | 1,181,125 |
| 2024-09-10 | $20.15 | $20.22 | $19.85 | $20.09 | $20.09 | 1,284,237 |
| 2024-09-09 | $20.44 | $20.59 | $20.14 | $20.18 | $20.18 | 1,358,703 |
| 2024-09-06 | $20.96 | $21.25 | $20.48 | $20.49 | $20.49 | 1,647,837 |
| 2024-09-05 | $22.40 | $22.42 | $21.28 | $21.36 | $21.36 | 1,356,711 |
| 2024-09-04 | $22.03 | $22.31 | $21.93 | $22.22 | $22.22 | 885,762 |
| 2024-09-03 | $22.07 | $22.32 | $21.84 | $22.08 | $22.08 | 1,251,044 |
| 2024-08-30 | $22.44 | $22.61 | $22.15 | $22.35 | $22.35 | 1,446,988 |
| 2024-08-29 | $22.64 | $22.67 | $22.26 | $22.31 | $22.31 | 1,217,654 |
| 2024-08-28 | $22.21 | $22.60 | $22.19 | $22.47 | $22.47 | 1,105,175 |
| 2024-08-27 | $22.92 | $22.98 | $22.14 | $22.41 | $22.41 | 1,465,400 |
| 2024-08-26 | $22.40 | $23.10 | $22.27 | $23.03 | $23.03 | 1,914,142 |
| 2024-08-23 | $21.00 | $22.49 | $20.92 | $22.36 | $22.36 | 2,945,610 |
| 2024-08-22 | $21.08 | $21.08 | $20.78 | $20.89 | $20.89 | 1,113,953 |
| 2024-08-21 | $20.85 | $21.05 | $20.70 | $21.03 | $21.03 | 1,681,418 |
| 2024-08-20 | $20.76 | $21.31 | $20.71 | $20.80 | $20.80 | 1,459,387 |
| 2024-08-19 | $20.41 | $20.99 | $20.19 | $20.96 | $20.96 | 1,674,098 |
| 2024-08-16 | $19.95 | $20.47 | $19.76 | $20.35 | $20.35 | 1,720,729 |
| 2024-08-15 | $20.27 | $20.67 | $20.21 | $20.22 | $19.95 | 1,200,949 |
| 2024-08-14 | $20.38 | $20.47 | $19.80 | $19.97 | $19.70 | 1,591,158 |
| 2024-08-13 | $19.64 | $20.34 | $19.48 | $20.29 | $20.01 | 1,180,616 |
| 2024-08-12 | $20.20 | $20.25 | $19.15 | $19.46 | $19.20 | 1,827,057 |
| 2024-08-09 | $19.61 | $20.47 | $19.35 | $20.15 | $20.15 | 1,676,203 |
| 2024-08-08 | $19.20 | $19.77 | $18.79 | $19.56 | $19.56 | 1,828,827 |
| 2024-08-07 | $19.02 | $19.60 | $18.63 | $19.05 | $19.05 | 2,413,392 |
| 2024-08-06 | $19.58 | $19.90 | $17.75 | $18.65 | $18.65 | 8,378,603 |
| 2024-08-05 | $19.80 | $20.46 | $19.46 | $20.19 | $20.19 | 3,098,620 |
| 2024-08-02 | $21.36 | $21.50 | $20.51 | $20.91 | $20.91 | 2,064,114 |
| 2024-08-01 | $21.98 | $22.13 | $21.51 | $21.65 | $21.65 | 1,614,849 |
| 2024-07-31 | $22.38 | $22.44 | $21.75 | $21.86 | $21.86 | 1,536,139 |
| 2024-07-30 | $22.50 | $22.61 | $22.00 | $22.27 | $22.27 | 1,301,428 |
| 2024-07-29 | $22.38 | $22.56 | $21.99 | $22.48 | $22.48 | 1,756,208 |
| 2024-07-26 | $22.25 | $22.37 | $21.67 | $22.19 | $22.19 | 987,601 |
| 2024-07-25 | $21.85 | $22.16 | $21.54 | $22.07 | $22.07 | 1,862,912 |
| 2024-07-24 | $21.47 | $21.94 | $21.37 | $21.63 | $21.63 | 1,211,395 |
| 2024-07-23 | $21.50 | $21.68 | $21.09 | $21.46 | $21.46 | 1,370,428 |
| 2024-07-22 | $21.14 | $21.56 | $20.67 | $21.54 | $21.54 | 1,292,382 |
| 2024-07-19 | $20.94 | $21.18 | $20.86 | $20.98 | $20.98 | 1,126,580 |
| 2024-07-18 | $21.03 | $21.49 | $20.87 | $20.97 | $20.97 | 1,147,808 |
| 2024-07-17 | $20.60 | $21.43 | $20.55 | $21.16 | $21.16 | 1,809,180 |
| 2024-07-16 | $20.84 | $21.05 | $20.64 | $20.81 | $20.81 | 1,325,708 |
| 2024-07-15 | $21.36 | $21.39 | $20.72 | $20.73 | $20.73 | 1,024,507 |
| 2024-07-12 | $21.02 | $21.44 | $20.82 | $21.30 | $21.30 | 1,962,256 |
| 2024-07-11 | $20.24 | $20.99 | $20.15 | $20.88 | $20.88 | 1,723,333 |
| 2024-07-10 | $19.93 | $20.05 | $19.34 | $19.92 | $19.92 | 1,938,017 |
| 2024-07-09 | $20.14 | $20.29 | $19.84 | $19.93 | $19.93 | 1,785,829 |
| 2024-07-08 | $20.31 | $20.46 | $20.12 | $20.14 | $20.14 | 1,074,133 |
| 2024-07-05 | $20.25 | $20.31 | $19.94 | $20.11 | $20.11 | 1,887,381 |
| 2024-07-03 | $20.18 | $20.55 | $20.12 | $20.31 | $20.31 | 890,360 |
| 2024-07-02 | $20.16 | $20.38 | $20.05 | $20.12 | $20.12 | 913,768 |
| 2024-07-01 | $20.82 | $21.01 | $20.17 | $20.31 | $20.31 | 1,483,376 |
| 2024-06-28 | $20.76 | $21.03 | $20.52 | $20.70 | $20.70 | 2,030,415 |
| 2024-06-27 | $20.59 | $20.71 | $20.38 | $20.59 | $20.59 | 873,670 |
| 2024-06-26 | $20.61 | $20.71 | $20.41 | $20.63 | $20.63 | 869,724 |
| 2024-06-25 | $21.13 | $21.19 | $20.79 | $20.79 | $20.79 | 845,666 |
| 2024-06-24 | $20.95 | $21.44 | $20.90 | $21.12 | $21.12 | 1,427,125 |
| 2024-06-21 | $20.61 | $20.93 | $20.31 | $20.84 | $20.84 | 3,375,414 |
| 2024-06-20 | $20.22 | $20.54 | $20.15 | $20.45 | $20.45 | 1,123,162 |
| 2024-06-18 | $20.30 | $20.44 | $20.21 | $20.35 | $20.35 | 1,510,809 |
| 2024-06-17 | $20.31 | $20.54 | $19.88 | $20.35 | $20.35 | 1,418,747 |
| 2024-06-14 | $20.27 | $20.46 | $19.82 | $20.40 | $20.40 | 1,402,136 |
| 2024-06-13 | $20.77 | $20.84 | $20.47 | $20.51 | $20.51 | 1,223,911 |
| 2024-06-12 | $20.81 | $21.15 | $20.62 | $20.84 | $20.84 | 1,833,272 |
| 2024-06-11 | $20.58 | $20.66 | $20.17 | $20.26 | $20.26 | 3,843,072 |
| 2024-06-10 | $20.56 | $20.82 | $20.36 | $20.71 | $20.71 | 1,107,549 |
| 2024-06-07 | $20.53 | $20.81 | $20.32 | $20.75 | $20.75 | 900,307 |
| 2024-06-06 | $20.81 | $21.02 | $20.55 | $20.67 | $20.67 | 951,905 |
| 2024-06-05 | $20.93 | $21.02 | $20.70 | $20.96 | $20.96 | 1,027,013 |
| 2024-06-04 | $21.33 | $21.46 | $20.80 | $20.88 | $20.88 | 1,339,101 |
| 2024-06-03 | $21.31 | $21.78 | $21.09 | $21.38 | $21.38 | 1,290,383 |
| 2024-05-31 | $21.00 | $21.42 | $20.91 | $21.33 | $21.33 | 1,980,996 |
| 2024-05-30 | $20.60 | $21.01 | $20.52 | $20.94 | $20.94 | 1,782,985 |
| 2024-05-29 | $20.83 | $20.91 | $20.42 | $20.57 | $20.57 | 1,447,206 |
| 2024-05-28 | $21.01 | $21.16 | $20.86 | $20.98 | $20.98 | 1,190,903 |
| 2024-05-24 | $21.44 | $21.47 | $20.90 | $20.99 | $20.99 | 1,043,753 |
| 2024-05-23 | $21.87 | $21.89 | $21.30 | $21.35 | $21.35 | 1,679,297 |
| 2024-05-22 | $21.66 | $21.98 | $21.64 | $21.96 | $21.96 | 1,437,782 |
| 2024-05-21 | $21.64 | $21.88 | $21.63 | $21.85 | $21.85 | 1,525,522 |
| 2024-05-20 | $21.80 | $21.85 | $21.59 | $21.77 | $21.77 | 1,238,016 |
| 2024-05-17 | $21.49 | $21.98 | $21.43 | $21.80 | $21.80 | 1,669,097 |
| 2024-05-16 | $21.56 | $21.67 | $21.17 | $21.52 | $21.52 | 1,826,748 |
| 2024-05-15 | $21.49 | $21.72 | $21.25 | $21.65 | $21.65 | 2,641,309 |
| 2024-05-14 | $21.19 | $21.56 | $21.14 | $21.35 | $21.35 | 2,142,318 |
| 2024-05-13 | $20.57 | $21.08 | $20.47 | $20.94 | $20.94 | 1,929,895 |
| 2024-05-10 | $20.41 | $20.75 | $20.30 | $20.42 | $20.42 | 1,333,778 |
| 2024-05-09 | $20.37 | $20.68 | $20.11 | $20.51 | $20.23 | 2,023,526 |
| 2024-05-08 | $20.23 | $20.51 | $20.08 | $20.37 | $20.37 | 2,114,444 |
| 2024-05-07 | $20.69 | $20.97 | $20.37 | $20.40 | $20.40 | 2,438,275 |
| 2024-05-06 | $19.75 | $20.79 | $19.59 | $20.68 | $20.68 | 3,180,132 |
| 2024-05-03 | $20.00 | $20.30 | $19.41 | $19.61 | $19.61 | 3,217,591 |
| 2024-05-02 | $19.44 | $19.89 | $18.11 | $19.50 | $19.50 | 4,580,564 |
| 2024-05-01 | $18.61 | $19.12 | $18.59 | $18.83 | $18.83 | 2,398,395 |
| 2024-04-30 | $18.84 | $18.92 | $18.56 | $18.61 | $18.61 | 2,340,341 |
| 2024-04-29 | $18.69 | $19.04 | $18.69 | $18.90 | $18.90 | 2,158,900 |
| 2024-04-26 | $18.43 | $18.68 | $18.33 | $18.55 | $18.55 | 2,049,767 |
| 2024-04-25 | $18.62 | $18.73 | $18.20 | $18.42 | $18.42 | 1,461,584 |
| 2024-04-24 | $18.44 | $18.75 | $18.11 | $18.71 | $18.71 | 1,999,344 |
| 2024-04-23 | $17.96 | $18.54 | $17.82 | $18.52 | $18.52 | 1,699,256 |
| 2024-04-22 | $17.97 | $18.11 | $17.79 | $18.00 | $18.00 | 1,551,049 |
| 2024-04-19 | $17.88 | $18.03 | $17.38 | $17.82 | $17.82 | 3,612,206 |
| 2024-04-18 | $17.90 | $18.24 | $17.81 | $17.86 | $17.86 | 2,129,589 |
| 2024-04-17 | $17.89 | $17.92 | $17.43 | $17.87 | $17.87 | 2,798,568 |
| 2024-04-16 | $17.55 | $17.92 | $17.38 | $17.79 | $17.79 | 2,503,464 |
| 2024-04-15 | $17.60 | $17.92 | $17.58 | $17.71 | $17.71 | 3,048,740 |
| 2024-04-12 | $18.19 | $18.24 | $17.33 | $17.45 | $17.45 | 2,976,297 |
| 2024-04-11 | $18.39 | $18.47 | $17.93 | $18.28 | $18.28 | 1,854,516 |
| 2024-04-10 | $18.01 | $18.22 | $18.00 | $18.16 | $18.16 | 2,566,364 |
| 2024-04-09 | $18.15 | $18.43 | $18.10 | $18.41 | $18.41 | 1,644,677 |
| 2024-04-08 | $18.03 | $18.18 | $17.67 | $18.16 | $18.16 | 1,285,675 |
| 2024-04-05 | $17.80 | $18.02 | $17.52 | $17.86 | $17.86 | 2,010,061 |
| 2024-04-04 | $18.17 | $18.23 | $17.87 | $17.87 | $17.87 | 1,442,575 |
| 2024-04-03 | $18.10 | $18.20 | $17.86 | $17.91 | $17.91 | 2,063,247 |
| 2024-04-02 | $18.26 | $18.33 | $18.04 | $18.13 | $18.13 | 1,563,383 |
| 2024-04-01 | $18.81 | $18.83 | $18.34 | $18.50 | $18.50 | 1,481,335 |
| 2024-03-28 | $18.50 | $18.93 | $18.43 | $18.80 | $18.80 | 2,254,278 |
| 2024-03-27 | $18.25 | $18.50 | $18.18 | $18.45 | $18.45 | 1,646,966 |
| 2024-03-26 | $17.97 | $18.19 | $17.86 | $18.12 | $18.12 | 1,797,936 |
| 2024-03-25 | $17.83 | $17.89 | $17.60 | $17.82 | $17.82 | 1,502,131 |
| 2024-03-22 | $18.35 | $18.61 | $17.67 | $17.78 | $17.78 | 1,861,872 |
| 2024-03-21 | $18.29 | $18.52 | $18.21 | $18.30 | $18.30 | 1,612,722 |
| 2024-03-20 | $17.69 | $18.18 | $17.60 | $18.15 | $18.15 | 1,879,463 |
| 2024-03-19 | $17.80 | $18.08 | $17.61 | $17.94 | $17.94 | 2,378,684 |
| 2024-03-18 | $18.31 | $18.31 | $17.57 | $17.81 | $17.81 | 3,070,042 |
| 2024-03-15 | $18.06 | $18.38 | $18.06 | $18.28 | $18.28 | 4,317,593 |
| 2024-03-14 | $18.26 | $18.63 | $18.03 | $18.36 | $18.36 | 2,264,177 |
| 2024-03-13 | $18.36 | $18.61 | $18.23 | $18.55 | $18.55 | 2,797,007 |
| 2024-03-12 | $18.31 | $18.48 | $18.25 | $18.27 | $18.27 | 1,675,546 |
| 2024-03-11 | $18.35 | $18.74 | $18.27 | $18.34 | $18.34 | 1,811,215 |
| 2024-03-08 | $18.27 | $18.53 | $18.15 | $18.45 | $18.45 | 1,558,083 |
| 2024-03-07 | $18.10 | $18.48 | $18.00 | $18.23 | $18.23 | 1,405,504 |
| 2024-03-06 | $17.95 | $18.04 | $17.74 | $17.97 | $17.97 | 1,656,415 |
| 2024-03-05 | $17.38 | $17.87 | $17.34 | $17.75 | $17.75 | 1,530,122 |
| 2024-03-04 | $17.60 | $17.68 | $17.29 | $17.39 | $17.39 | 1,773,341 |
| 2024-03-01 | $17.50 | $17.60 | $17.25 | $17.56 | $17.56 | 1,549,851 |
| 2024-02-29 | $17.88 | $17.95 | $17.39 | $17.41 | $17.41 | 2,619,128 |
| 2024-02-28 | $17.89 | $17.94 | $17.66 | $17.83 | $17.83 | 2,550,790 |
| 2024-02-27 | $17.75 | $18.27 | $17.61 | $18.04 | $18.04 | 1,932,366 |
| 2024-02-26 | $18.50 | $18.62 | $17.62 | $17.65 | $17.65 | 2,891,661 |
| 2024-02-23 | $18.40 | $18.70 | $18.05 | $18.50 | $18.50 | 2,389,569 |
| 2024-02-22 | $18.51 | $18.67 | $18.27 | $18.55 | $18.27 | 2,281,630 |
| 2024-02-21 | $18.70 | $18.97 | $18.26 | $18.53 | $18.25 | 3,291,605 |
| 2024-02-20 | $18.75 | $18.93 | $18.38 | $18.49 | $18.21 | 3,370,548 |
| 2024-02-16 | $18.56 | $18.99 | $18.35 | $18.71 | $18.43 | 3,397,634 |
| 2024-02-15 | $17.85 | $19.08 | $17.65 | $18.62 | $18.34 | 7,744,797 |
| 2024-02-14 | $16.28 | $16.44 | $15.93 | $16.36 | $16.12 | 3,559,267 |
| 2024-02-13 | $16.53 | $16.54 | $15.84 | $16.12 | $15.88 | 3,396,230 |
| 2024-02-12 | $16.48 | $16.87 | $16.47 | $16.83 | $16.58 | 2,255,631 |
| 2024-02-09 | $16.33 | $16.43 | $16.12 | $16.38 | $16.14 | 2,034,973 |
| 2024-02-08 | $16.18 | $16.32 | $15.94 | $16.31 | $16.07 | 2,355,425 |
| 2024-02-07 | $16.85 | $16.89 | $16.06 | $16.25 | $16.01 | 2,616,249 |
| 2024-02-06 | $16.10 | $17.14 | $16.04 | $16.95 | $16.70 | 2,824,163 |
| 2024-02-05 | $16.60 | $16.63 | $16.02 | $16.04 | $15.80 | 2,070,857 |
| 2024-02-02 | $17.17 | $17.21 | $16.61 | $16.64 | $16.64 | 1,960,186 |
| 2024-02-01 | $16.75 | $17.30 | $16.57 | $17.24 | $17.24 | 1,881,520 |
| 2024-01-31 | $16.83 | $17.08 | $16.65 | $16.65 | $16.65 | 3,032,386 |
| 2024-01-30 | $17.12 | $17.18 | $16.62 | $16.78 | $16.78 | 1,679,152 |
| 2024-01-29 | $16.82 | $17.18 | $16.60 | $17.16 | $17.16 | 2,257,974 |
| 2024-01-26 | $16.80 | $17.02 | $16.65 | $16.73 | $16.73 | 2,502,996 |
| 2024-01-25 | $16.66 | $16.85 | $16.47 | $16.84 | $16.84 | 2,269,211 |
| 2024-01-24 | $16.39 | $16.60 | $16.27 | $16.42 | $16.42 | 2,314,628 |
| 2024-01-23 | $15.85 | $16.31 | $15.74 | $16.27 | $16.27 | 2,544,592 |
| 2024-01-22 | $15.60 | $15.98 | $15.52 | $15.69 | $15.69 | 2,649,103 |
| 2024-01-19 | $15.65 | $15.73 | $15.33 | $15.50 | $15.50 | 3,302,871 |
| 2024-01-18 | $15.99 | $16.16 | $15.48 | $15.69 | $15.69 | 3,806,665 |
| 2024-01-17 | $16.36 | $16.52 | $15.74 | $15.90 | $15.90 | 4,123,189 |
| 2024-01-16 | $16.65 | $16.78 | $16.34 | $16.59 | $16.59 | 3,200,285 |
| 2024-01-12 | $16.86 | $17.36 | $16.74 | $16.75 | $16.75 | 2,978,025 |
| 2024-01-11 | $17.18 | $17.37 | $16.66 | $16.83 | $16.83 | 5,070,561 |
| 2024-01-10 | $16.24 | $17.22 | $16.09 | $17.20 | $17.20 | 6,404,299 |
| 2024-01-09 | $16.21 | $16.39 | $16.01 | $16.20 | $16.20 | 4,857,644 |
| 2024-01-08 | $14.35 | $16.32 | $14.35 | $16.30 | $16.30 | 9,021,484 |
| 2024-01-05 | $13.80 | $14.48 | $13.65 | $14.41 | $14.41 | 4,750,163 |
| 2024-01-04 | $14.68 | $14.73 | $13.70 | $13.78 | $13.78 | 5,356,454 |
| 2024-01-03 | $14.64 | $14.78 | $14.28 | $14.63 | $14.63 | 2,980,205 |
| 2024-01-02 | $14.42 | $15.13 | $14.42 | $14.71 | $14.71 | 4,556,315 |
| 2023-12-29 | $14.40 | $14.53 | $14.24 | $14.42 | $14.42 | 2,709,265 |
| 2023-12-28 | $14.39 | $14.59 | $14.31 | $14.48 | $14.48 | 2,417,684 |
| 2023-12-27 | $14.14 | $14.49 | $14.11 | $14.36 | $14.36 | 2,796,076 |
| 2023-12-26 | $13.93 | $14.24 | $13.87 | $14.13 | $14.13 | 4,166,368 |
| 2023-12-22 | $13.59 | $13.98 | $13.58 | $13.91 | $13.91 | 3,484,699 |
| 2023-12-21 | $13.45 | $13.90 | $13.40 | $13.60 | $13.60 | 4,634,034 |
| 2023-12-20 | $13.47 | $13.59 | $13.14 | $13.14 | $13.14 | 4,443,510 |
| 2023-12-19 | $13.27 | $13.59 | $13.17 | $13.52 | $13.52 | 5,215,110 |
| 2023-12-18 | $13.11 | $13.24 | $12.87 | $13.12 | $13.12 | 4,490,591 |
| 2023-12-15 | $12.78 | $13.37 | $12.71 | $13.08 | $13.08 | 10,736,068 |
| 2023-12-14 | $12.75 | $13.03 | $12.62 | $12.82 | $12.82 | 6,671,928 |
| 2023-12-13 | $11.50 | $12.48 | $11.31 | $12.42 | $12.42 | 9,430,996 |
| 2023-12-12 | $11.25 | $11.62 | $10.97 | $11.54 | $11.54 | 7,174,448 |
| 2023-12-11 | $11.10 | $11.35 | $11.02 | $11.23 | $11.23 | 4,490,490 |
| 2023-12-08 | $11.35 | $11.50 | $10.96 | $11.02 | $11.02 | 3,874,910 |
| 2023-12-07 | $10.99 | $11.51 | $10.92 | $11.33 | $11.33 | 5,695,737 |
| 2023-12-06 | $11.27 | $11.28 | $10.84 | $10.99 | $10.99 | 4,573,504 |
| 2023-12-05 | $11.72 | $11.81 | $11.07 | $11.09 | $11.09 | 4,579,462 |
| 2023-12-04 | $11.42 | $11.87 | $11.40 | $11.83 | $11.83 | 4,417,775 |
| 2023-12-01 | $11.33 | $11.72 | $11.22 | $11.50 | $11.50 | 3,188,802 |
| 2023-11-30 | $11.50 | $11.55 | $11.23 | $11.32 | $11.32 | 4,066,036 |
| 2023-11-29 | $11.35 | $11.45 | $11.23 | $11.41 | $11.41 | 6,129,221 |
| 2023-11-28 | $11.44 | $11.56 | $11.25 | $11.30 | $11.30 | 3,818,050 |
| 2023-11-27 | $11.33 | $11.49 | $11.17 | $11.43 | $11.43 | 3,646,093 |
| 2023-11-24 | $11.27 | $11.39 | $11.22 | $11.36 | $11.36 | 1,159,541 |
| 2023-11-22 | $11.14 | $11.35 | $11.08 | $11.24 | $11.24 | 2,711,352 |
| 2023-11-21 | $11.14 | $11.23 | $10.99 | $11.03 | $11.03 | 3,535,875 |
| 2023-11-20 | $11.23 | $11.30 | $11.11 | $11.19 | $11.19 | 2,743,551 |
| 2023-11-17 | $11.11 | $11.35 | $11.05 | $11.31 | $11.31 | 4,487,943 |
| 2023-11-16 | $11.53 | $11.54 | $10.91 | $10.95 | $10.95 | 4,187,288 |
| 2023-11-15 | $11.43 | $11.70 | $11.35 | $11.56 | $11.56 | 3,124,431 |
| 2023-11-14 | $11.29 | $11.73 | $11.15 | $11.46 | $11.46 | 4,619,136 |
| 2023-11-13 | $11.01 | $11.30 | $10.92 | $11.03 | $11.03 | 4,337,786 |
| 2023-11-10 | $11.12 | $11.18 | $10.92 | $11.12 | $11.12 | 5,172,005 |
| 2023-11-09 | $12.25 | $12.26 | $11.42 | $11.42 | $11.14 | 5,481,188 |
| 2023-11-08 | $12.48 | $12.48 | $12.03 | $12.27 | $11.97 | 5,153,887 |
| 2023-11-07 | $12.49 | $12.72 | $12.14 | $12.41 | $12.11 | 5,218,981 |
| 2023-11-06 | $13.09 | $13.18 | $12.53 | $12.56 | $12.25 | 8,291,977 |
| 2023-11-03 | $13.28 | $13.62 | $12.81 | $13.30 | $13.30 | 11,936,259 |
| 2023-11-02 | $14.48 | $14.85 | $12.65 | $13.11 | $13.11 | 11,350,872 |
| 2023-11-01 | $14.78 | $14.85 | $14.58 | $14.65 | $14.65 | 3,171,929 |
| 2023-10-31 | $14.97 | $15.02 | $14.61 | $14.79 | $14.79 | 3,646,719 |
| 2023-10-30 | $15.06 | $15.20 | $14.67 | $14.93 | $14.93 | 3,572,209 |
| 2023-10-27 | $15.26 | $15.28 | $14.93 | $14.96 | $14.96 | 3,813,941 |
| 2023-10-26 | $15.56 | $15.73 | $15.30 | $15.31 | $15.31 | 3,346,592 |
| 2023-10-25 | $15.55 | $15.74 | $15.47 | $15.65 | $15.65 | 2,188,852 |
| 2023-10-24 | $15.50 | $15.86 | $15.46 | $15.76 | $15.76 | 3,517,872 |
| 2023-10-23 | $15.99 | $16.09 | $15.46 | $15.48 | $15.48 | 3,163,943 |
| 2023-10-20 | $16.01 | $16.17 | $15.88 | $15.90 | $15.90 | 2,396,641 |
| 2023-10-19 | $16.21 | $16.32 | $15.98 | $16.14 | $16.14 | 4,503,042 |
| 2023-10-18 | $16.30 | $16.42 | $16.05 | $16.29 | $16.29 | 4,009,074 |
| 2023-10-17 | $16.65 | $16.94 | $16.30 | $16.44 | $16.44 | 68,003,438 |
| 2023-10-16 | $17.47 | $17.69 | $16.67 | $16.86 | $16.86 | 5,892,152 |
| 2023-10-13 | $16.71 | $17.41 | $16.46 | $17.32 | $17.32 | 3,869,720 |
| 2023-10-12 | $17.11 | $17.16 | $16.59 | $16.64 | $16.64 | 2,591,129 |
| 2023-10-11 | $17.37 | $17.37 | $17.10 | $17.22 | $17.22 | 2,431,255 |
| 2023-10-10 | $17.08 | $17.53 | $16.94 | $17.29 | $17.29 | 2,344,044 |
| 2023-10-09 | $16.44 | $17.01 | $16.43 | $16.96 | $16.96 | 3,628,922 |
| 2023-10-06 | $16.09 | $16.70 | $15.96 | $16.58 | $16.58 | 2,480,275 |
| 2023-10-05 | $16.27 | $16.42 | $16.09 | $16.22 | $16.22 | 2,074,624 |
| 2023-10-04 | $16.24 | $16.40 | $16.07 | $16.32 | $16.32 | 3,310,130 |
| 2023-10-03 | $16.53 | $16.67 | $16.13 | $16.29 | $16.29 | 2,750,929 |
| 2023-10-02 | $17.23 | $17.25 | $16.61 | $16.69 | $16.69 | 3,225,356 |
| 2023-09-29 | $17.25 | $17.48 | $17.14 | $17.36 | $17.36 | 3,237,091 |
| 2023-09-28 | $16.62 | $17.13 | $16.43 | $17.08 | $17.08 | 4,098,719 |
| 2023-09-27 | $17.15 | $17.23 | $16.52 | $16.59 | $16.59 | 6,085,563 |
| 2023-09-26 | $17.72 | $17.81 | $17.14 | $17.25 | $17.25 | 5,360,546 |
| 2023-09-25 | $18.18 | $18.27 | $17.82 | $17.88 | $17.88 | 3,465,665 |
| 2023-09-22 | $18.77 | $18.77 | $18.22 | $18.26 | $18.26 | 3,088,288 |
| 2023-09-21 | $18.90 | $19.00 | $18.57 | $18.58 | $18.58 | 2,405,302 |
| 2023-09-20 | $19.10 | $19.17 | $18.89 | $18.92 | $18.92 | 2,716,843 |
| 2023-09-19 | $19.36 | $19.46 | $19.00 | $19.01 | $19.01 | 2,011,917 |
| 2023-09-18 | $19.50 | $19.67 | $19.30 | $19.46 | $19.46 | 1,870,022 |
| 2023-09-15 | $19.64 | $19.77 | $19.43 | $19.54 | $19.54 | 6,077,380 |
| 2023-09-14 | $19.52 | $19.85 | $19.47 | $19.79 | $19.79 | 2,455,313 |
| 2023-09-13 | $19.29 | $19.49 | $19.14 | $19.27 | $19.27 | 1,923,008 |
| 2023-09-12 | $19.63 | $19.85 | $19.29 | $19.44 | $19.44 | 3,280,806 |
| 2023-09-11 | $19.35 | $19.96 | $19.33 | $19.67 | $19.67 | 2,661,377 |
| 2023-09-08 | $19.52 | $19.56 | $19.24 | $19.29 | $19.29 | 1,919,784 |
| 2023-09-07 | $19.82 | $20.07 | $19.45 | $19.47 | $19.47 | 4,320,118 |
| 2023-09-06 | $20.86 | $21.04 | $19.81 | $19.83 | $19.83 | 3,648,266 |
| 2023-09-05 | $22.05 | $22.08 | $20.99 | $21.00 | $21.00 | 1,697,831 |
| 2023-09-01 | $22.15 | $22.34 | $22.01 | $22.14 | $22.14 | 966,196 |
| 2023-08-31 | $22.39 | $22.47 | $21.95 | $21.96 | $21.96 | 936,152 |
| 2023-08-30 | $22.30 | $22.41 | $22.16 | $22.32 | $22.32 | 1,232,915 |
| 2023-08-29 | $22.19 | $22.40 | $22.00 | $22.35 | $22.35 | 1,164,204 |
| 2023-08-28 | $21.92 | $22.14 | $21.91 | $22.07 | $22.07 | 948,234 |
| 2023-08-25 | $21.65 | $21.98 | $21.51 | $21.86 | $21.86 | 1,227,527 |
| 2023-08-24 | $21.80 | $22.05 | $21.51 | $21.61 | $21.61 | 1,559,769 |
| 2023-08-23 | $22.24 | $22.25 | $21.89 | $21.92 | $21.92 | 956,657 |
| 2023-08-22 | $22.44 | $22.55 | $22.15 | $22.16 | $22.16 | 1,369,397 |
| 2023-08-21 | $22.37 | $22.61 | $22.24 | $22.40 | $22.40 | 1,169,930 |
| 2023-08-18 | $22.21 | $22.55 | $22.13 | $22.49 | $22.49 | 1,802,600 |
| 2023-08-17 | $22.76 | $22.88 | $22.31 | $22.44 | $22.44 | 1,404,960 |
| 2023-08-16 | $23.10 | $23.29 | $22.83 | $22.86 | $22.58 | 1,286,605 |
| 2023-08-15 | $22.91 | $23.37 | $22.90 | $23.26 | $22.97 | 1,788,704 |
| 2023-08-14 | $23.07 | $23.37 | $22.96 | $23.06 | $22.78 | 1,884,453 |
| 2023-08-11 | $23.55 | $23.75 | $23.12 | $23.15 | $22.86 | 1,966,316 |
| 2023-08-10 | $23.34 | $23.99 | $23.33 | $23.61 | $23.32 | 3,392,360 |
| 2023-08-09 | $23.88 | $23.91 | $23.09 | $23.16 | $22.87 | 2,992,056 |
| 2023-08-08 | $22.60 | $24.08 | $22.50 | $23.77 | $23.48 | 5,991,991 |
| 2023-08-07 | $21.63 | $22.14 | $21.60 | $21.80 | $21.53 | 2,928,004 |
| 2023-08-04 | $21.56 | $21.75 | $21.39 | $21.53 | $21.53 | 1,763,035 |
| 2023-08-03 | $21.76 | $21.93 | $21.45 | $21.51 | $21.51 | 2,299,398 |
| 2023-08-02 | $21.48 | $21.84 | $21.28 | $21.81 | $21.81 | 1,846,481 |
| 2023-08-01 | $22.04 | $22.35 | $21.59 | $21.73 | $21.73 | 2,055,412 |
| 2023-07-31 | $22.15 | $22.28 | $21.78 | $21.98 | $21.98 | 6,248,644 |
| 2023-07-28 | $22.26 | $22.34 | $21.99 | $22.18 | $22.18 | 1,509,552 |
| 2023-07-27 | $22.38 | $22.48 | $21.86 | $21.88 | $21.88 | 1,685,321 |
| 2023-07-26 | $21.68 | $22.34 | $21.61 | $22.29 | $22.29 | 2,477,266 |
| 2023-07-25 | $21.44 | $21.79 | $21.26 | $21.74 | $21.74 | 2,360,603 |
| 2023-07-24 | $21.24 | $21.87 | $21.21 | $21.53 | $21.53 | 1,828,228 |
| 2023-07-21 | $20.98 | $21.21 | $20.71 | $21.17 | $21.17 | 1,474,566 |
| 2023-07-20 | $21.01 | $21.15 | $20.83 | $20.90 | $20.90 | 1,335,413 |
| 2023-07-19 | $20.65 | $20.95 | $20.56 | $20.81 | $20.81 | 1,653,887 |
| 2023-07-18 | $20.35 | $20.74 | $20.31 | $20.53 | $20.53 | 1,299,597 |
| 2023-07-17 | $20.40 | $20.48 | $20.06 | $20.38 | $20.38 | 1,584,443 |
| 2023-07-14 | $20.77 | $20.81 | $20.29 | $20.52 | $20.52 | 2,683,393 |
| 2023-07-13 | $20.32 | $20.76 | $20.32 | $20.71 | $20.71 | 1,413,973 |
| 2023-07-12 | $21.05 | $21.24 | $20.18 | $20.27 | $20.27 | 2,158,181 |
| 2023-07-11 | $20.22 | $21.07 | $20.22 | $20.79 | $20.79 | 3,500,152 |
| 2023-07-10 | $20.15 | $20.30 | $19.91 | $20.19 | $20.19 | 2,193,472 |
| 2023-07-07 | $19.86 | $20.39 | $19.76 | $20.10 | $20.10 | 2,730,278 |
| 2023-07-06 | $20.21 | $20.27 | $19.82 | $19.92 | $19.92 | 2,256,166 |
| 2023-07-05 | $20.43 | $20.80 | $20.11 | $20.55 | $20.55 | 1,460,756 |
| 2023-07-03 | $20.74 | $20.91 | $20.54 | $20.57 | $20.57 | 1,140,019 |
| 2023-06-30 | $20.93 | $20.98 | $20.65 | $20.81 | $20.81 | 1,583,797 |
| 2023-06-29 | $20.33 | $20.93 | $20.28 | $20.73 | $20.73 | 1,741,967 |
| 2023-06-28 | $20.67 | $20.71 | $20.28 | $20.42 | $20.42 | 1,194,197 |
| 2023-06-27 | $20.42 | $20.72 | $20.19 | $20.62 | $20.62 | 1,427,501 |
| 2023-06-26 | $20.24 | $20.59 | $20.06 | $20.52 | $20.52 | 1,385,422 |
| 2023-06-23 | $20.75 | $20.84 | $20.12 | $20.24 | $20.24 | 2,226,798 |
| 2023-06-22 | $20.88 | $21.12 | $20.70 | $20.91 | $20.91 | 1,588,773 |
| 2023-06-21 | $20.79 | $21.03 | $20.55 | $20.79 | $20.79 | 2,907,455 |
| 2023-06-20 | $20.62 | $21.04 | $20.40 | $20.88 | $20.88 | 1,857,605 |
| 2023-06-16 | $21.00 | $21.10 | $20.69 | $20.91 | $20.91 | 5,098,160 |
| 2023-06-15 | $20.30 | $20.94 | $20.24 | $20.92 | $20.92 | 1,825,993 |
| 2023-06-14 | $20.56 | $20.82 | $20.15 | $20.29 | $20.29 | 1,673,967 |
| 2023-06-13 | $20.40 | $20.78 | $20.34 | $20.39 | $20.39 | 1,604,632 |
| 2023-06-12 | $19.93 | $20.53 | $19.86 | $20.42 | $20.42 | 1,970,931 |
| 2023-06-09 | $19.94 | $20.21 | $19.78 | $19.83 | $19.83 | 2,317,757 |
| 2023-06-08 | $20.55 | $20.59 | $19.94 | $20.01 | $20.01 | 1,950,524 |
| 2023-06-07 | $20.05 | $20.53 | $19.86 | $20.47 | $20.47 | 1,666,767 |
| 2023-06-06 | $20.23 | $20.27 | $19.91 | $20.08 | $20.08 | 1,638,171 |
| 2023-06-05 | $19.80 | $20.34 | $19.77 | $20.19 | $20.19 | 1,942,300 |
| 2023-06-02 | $19.65 | $19.88 | $19.56 | $19.76 | $19.76 | 1,578,510 |
| 2023-06-01 | $19.52 | $19.68 | $18.99 | $19.45 | $19.45 | 1,860,697 |
| 2023-05-31 | $19.18 | $19.50 | $18.87 | $19.39 | $19.39 | 2,747,342 |
| 2023-05-30 | $19.32 | $19.51 | $19.18 | $19.27 | $19.27 | 1,893,492 |
| 2023-05-26 | $19.91 | $20.09 | $19.43 | $19.54 | $19.54 | 2,005,363 |
| 2023-05-25 | $19.89 | $19.93 | $19.15 | $19.86 | $19.86 | 4,580,555 |
| 2023-05-24 | $20.46 | $20.46 | $19.87 | $20.12 | $20.12 | 2,157,315 |
| 2023-05-23 | $20.85 | $21.10 | $20.57 | $20.63 | $20.63 | 1,811,743 |
| 2023-05-22 | $20.40 | $21.05 | $20.15 | $20.74 | $20.74 | 5,356,358 |
| 2023-05-19 | $20.59 | $20.76 | $20.36 | $20.43 | $20.43 | 1,944,538 |
| 2023-05-18 | $20.54 | $20.58 | $20.14 | $20.47 | $20.47 | 1,410,691 |
| 2023-05-17 | $20.38 | $20.58 | $20.12 | $20.58 | $20.58 | 1,890,879 |
| 2023-05-16 | $20.86 | $20.86 | $20.37 | $20.41 | $20.41 | 1,474,921 |
| 2023-05-15 | $20.82 | $21.00 | $20.51 | $20.84 | $20.84 | 2,260,592 |
| 2023-05-12 | $21.00 | $21.16 | $20.72 | $20.87 | $20.87 | 2,075,515 |
| 2023-05-11 | $21.35 | $21.42 | $21.05 | $21.15 | $20.87 | 2,444,922 |
| 2023-05-10 | $21.40 | $21.66 | $21.01 | $21.50 | $21.22 | 4,612,841 |
| 2023-05-09 | $21.52 | $21.59 | $21.13 | $21.24 | $20.96 | 3,450,261 |
| 2023-05-08 | $22.67 | $22.75 | $21.67 | $21.82 | $21.53 | 2,251,132 |
| 2023-05-05 | $22.15 | $22.84 | $21.80 | $22.52 | $22.22 | 2,381,041 |
| 2023-05-04 | $23.55 | $23.75 | $21.60 | $22.01 | $21.72 | 3,701,055 |
| 2023-05-03 | $24.27 | $24.57 | $24.11 | $24.24 | $23.92 | 2,373,065 |
| 2023-05-02 | $24.48 | $24.58 | $23.71 | $24.06 | $23.74 | 1,537,467 |
| 2023-05-01 | $24.69 | $24.79 | $24.48 | $24.50 | $24.18 | 1,140,972 |
| 2023-04-28 | $24.33 | $24.67 | $24.19 | $24.63 | $24.30 | 1,928,759 |
| 2023-04-27 | $23.85 | $24.35 | $23.82 | $24.33 | $24.01 | 1,573,818 |
| 2023-04-26 | $23.41 | $23.83 | $23.41 | $23.70 | $23.39 | 1,350,784 |
| 2023-04-25 | $24.02 | $24.07 | $23.52 | $23.59 | $23.28 | 1,344,719 |
| 2023-04-24 | $24.11 | $24.14 | $23.77 | $24.03 | $23.71 | 1,326,083 |
| 2023-04-21 | $23.91 | $24.14 | $23.77 | $24.11 | $23.79 | 1,152,135 |
| 2023-04-20 | $23.74 | $23.88 | $23.56 | $23.69 | $23.38 | 1,390,599 |
| 2023-04-19 | $23.57 | $23.90 | $23.43 | $23.89 | $23.57 | 1,268,087 |
| 2023-04-18 | $24.07 | $24.19 | $23.53 | $23.59 | $23.28 | 1,090,610 |
| 2023-04-17 | $23.71 | $24.14 | $23.52 | $24.04 | $23.72 | 1,542,926 |
| 2023-04-14 | $23.98 | $24.14 | $23.33 | $23.80 | $23.48 | 1,365,903 |
| 2023-04-13 | $23.79 | $24.06 | $23.71 | $23.98 | $23.66 | 1,281,507 |
| 2023-04-12 | $23.89 | $23.99 | $23.54 | $23.61 | $23.30 | 1,524,572 |
| 2023-04-11 | $23.92 | $24.03 | $23.74 | $23.75 | $23.44 | 1,158,819 |
| 2023-04-10 | $23.67 | $23.94 | $23.52 | $23.85 | $23.53 | 1,219,371 |
| 2023-04-06 | $23.94 | $24.09 | $23.54 | $23.95 | $23.63 | 1,341,428 |
| 2023-04-05 | $23.07 | $23.83 | $22.95 | $23.64 | $23.33 | 1,720,745 |
| 2023-04-04 | $23.65 | $23.73 | $22.85 | $23.08 | $22.77 | 1,605,795 |
| 2023-04-03 | $23.63 | $23.83 | $23.28 | $23.53 | $23.22 | 1,773,176 |
| 2023-03-31 | $23.26 | $23.58 | $23.23 | $23.52 | $23.21 | 2,199,473 |
| 2023-03-30 | $22.95 | $23.26 | $22.80 | $23.09 | $22.78 | 1,804,894 |
| 2023-03-29 | $22.50 | $22.73 | $22.25 | $22.68 | $22.38 | 1,712,068 |
| 2023-03-28 | $21.93 | $22.24 | $21.86 | $22.24 | $21.95 | 1,266,460 |
| 2023-03-27 | $22.05 | $22.28 | $21.85 | $22.08 | $21.79 | 1,480,213 |
| 2023-03-24 | $21.39 | $21.91 | $20.96 | $21.86 | $21.86 | 1,596,080 |
| 2023-03-23 | $22.01 | $22.10 | $21.24 | $21.42 | $21.42 | 1,859,993 |
| 2023-03-22 | $22.43 | $22.53 | $21.84 | $21.85 | $21.85 | 1,466,117 |
| 2023-03-21 | $22.59 | $22.78 | $22.24 | $22.38 | $22.38 | 2,031,772 |
| 2023-03-20 | $21.86 | $22.42 | $21.67 | $22.39 | $22.39 | 2,263,234 |
| 2023-03-17 | $21.69 | $21.90 | $21.56 | $21.67 | $21.67 | 4,588,710 |
| 2023-03-16 | $21.53 | $21.79 | $21.13 | $21.72 | $21.72 | 2,718,824 |
| 2023-03-15 | $21.57 | $21.64 | $21.11 | $21.52 | $21.52 | 2,781,140 |
| 2023-03-14 | $22.54 | $22.74 | $21.76 | $21.95 | $21.95 | 2,506,992 |
| 2023-03-13 | $22.55 | $22.78 | $22.20 | $22.26 | $22.26 | 2,686,778 |
| 2023-03-10 | $23.20 | $23.31 | $22.51 | $22.68 | $22.68 | 2,722,047 |
| 2023-03-09 | $23.71 | $23.76 | $23.11 | $23.27 | $23.27 | 1,960,523 |
| 2023-03-08 | $23.80 | $23.91 | $23.58 | $23.68 | $23.68 | 1,453,031 |
| 2023-03-07 | $24.21 | $24.38 | $23.72 | $23.74 | $23.74 | 2,114,026 |
| 2023-03-06 | $24.55 | $24.99 | $24.11 | $24.12 | $24.12 | 2,580,390 |
| 2023-03-03 | $24.30 | $24.85 | $24.22 | $24.56 | $24.56 | 2,458,205 |
| 2023-03-02 | $24.12 | $24.20 | $23.90 | $24.11 | $24.11 | 2,501,249 |
| 2023-03-01 | $24.50 | $24.86 | $24.23 | $24.29 | $24.29 | 2,624,246 |
| 2023-02-28 | $24.89 | $25.16 | $24.45 | $24.49 | $24.49 | 2,889,982 |
| 2023-02-27 | $25.78 | $26.17 | $24.88 | $25.09 | $25.09 | 3,215,586 |
| 2023-02-24 | $26.00 | $26.18 | $25.22 | $25.59 | $25.59 | 1,992,002 |
| 2023-02-23 | $26.92 | $27.10 | $26.45 | $26.65 | $26.36 | 1,374,912 |
| 2023-02-22 | $27.18 | $27.33 | $26.65 | $26.83 | $26.54 | 2,131,413 |
| 2023-02-21 | $26.01 | $27.08 | $25.96 | $27.04 | $26.75 | 3,100,386 |
| 2023-02-17 | $24.68 | $26.38 | $24.11 | $26.02 | $26.02 | 5,159,031 |
| 2023-02-16 | $27.84 | $28.15 | $24.56 | $24.87 | $24.87 | 9,270,219 |
| 2023-02-15 | $28.83 | $29.37 | $28.73 | $29.26 | $29.26 | 1,782,664 |
| 2023-02-14 | $29.52 | $29.55 | $29.07 | $29.13 | $29.13 | 1,423,123 |
| 2023-02-13 | $28.95 | $29.52 | $28.69 | $29.48 | $29.48 | 1,465,271 |
| 2023-02-10 | $28.99 | $29.20 | $28.88 | $29.02 | $29.02 | 1,418,405 |
| 2023-02-09 | $29.77 | $29.84 | $28.99 | $29.06 | $29.06 | 1,258,015 |
| 2023-02-08 | $29.80 | $29.83 | $29.51 | $29.68 | $29.68 | 809,402 |
| 2023-02-07 | $29.47 | $29.88 | $29.21 | $29.84 | $29.84 | 826,098 |
| 2023-02-06 | $29.60 | $29.73 | $29.21 | $29.58 | $29.58 | 1,276,240 |
| 2023-02-03 | $30.25 | $30.48 | $29.74 | $29.76 | $29.76 | 1,032,050 |
| 2023-02-02 | $30.30 | $30.50 | $30.14 | $30.41 | $30.41 | 1,228,528 |
| 2023-02-01 | $30.00 | $30.49 | $29.92 | $30.31 | $30.31 | 1,452,223 |
| 2023-01-31 | $29.51 | $30.18 | $29.46 | $30.13 | $30.13 | 4,840,953 |
| 2023-01-30 | $29.71 | $29.85 | $29.35 | $29.57 | $29.57 | 1,696,314 |
| 2023-01-27 | $30.15 | $30.44 | $29.84 | $29.94 | $29.94 | 1,590,632 |
| 2023-01-26 | $30.60 | $30.82 | $30.11 | $30.32 | $30.32 | 1,432,002 |
| 2023-01-25 | $31.47 | $31.47 | $30.48 | $30.64 | $30.64 | 1,364,581 |
| 2023-01-24 | $31.80 | $31.90 | $30.99 | $31.41 | $31.41 | 1,401,171 |
| 2023-01-23 | $31.46 | $32.07 | $31.35 | $32.01 | $32.01 | 1,434,742 |
| 2023-01-20 | $31.43 | $31.59 | $31.01 | $31.34 | $31.34 | 1,556,881 |
| 2023-01-19 | $31.64 | $31.84 | $31.24 | $31.41 | $31.41 | 1,902,572 |
| 2023-01-18 | $32.26 | $32.43 | $31.85 | $31.94 | $31.94 | 2,385,553 |
| 2023-01-17 | $32.13 | $32.30 | $31.80 | $32.08 | $32.08 | 2,744,339 |
| 2023-01-13 | $31.43 | $32.12 | $31.39 | $32.06 | $32.06 | 2,578,293 |
| 2023-01-12 | $30.69 | $31.49 | $30.59 | $31.38 | $31.38 | 2,715,446 |
| 2023-01-11 | $30.30 | $30.70 | $29.94 | $30.64 | $30.64 | 2,244,523 |
| 2023-01-10 | $29.69 | $30.28 | $29.37 | $30.12 | $30.12 | 2,057,381 |
| 2023-01-09 | $29.14 | $30.04 | $29.07 | $29.58 | $29.58 | 1,696,899 |
| 2023-01-06 | $29.14 | $29.46 | $28.75 | $29.15 | $29.15 | 1,821,892 |
| 2023-01-05 | $28.62 | $28.84 | $27.93 | $28.84 | $28.84 | 1,873,640 |
| 2023-01-04 | $28.21 | $29.15 | $28.13 | $28.94 | $28.94 | 2,270,450 |
| 2023-01-03 | $27.90 | $28.43 | $27.86 | $28.07 | $28.07 | 1,688,295 |
| 2022-12-30 | $28.04 | $28.07 | $27.67 | $27.93 | $27.93 | 1,721,957 |
| 2022-12-29 | $27.81 | $28.42 | $27.80 | $28.18 | $28.18 | 2,031,009 |
| 2022-12-28 | $27.93 | $28.08 | $27.59 | $27.65 | $27.65 | 1,512,075 |
| 2022-12-27 | $27.93 | $28.07 | $27.59 | $27.94 | $27.94 | 1,235,297 |
| 2022-12-23 | $27.64 | $27.97 | $27.54 | $27.93 | $27.93 | 966,916 |
| 2022-12-22 | $27.63 | $27.77 | $27.24 | $27.64 | $27.64 | 1,026,356 |
| 2022-12-21 | $27.63 | $28.05 | $27.60 | $27.79 | $27.79 | 1,219,336 |
| 2022-12-20 | $27.33 | $27.56 | $27.08 | $27.45 | $27.45 | 1,303,514 |
| 2022-12-19 | $27.23 | $27.48 | $26.90 | $27.43 | $27.43 | 2,501,189 |
| 2022-12-16 | $28.17 | $28.34 | $27.32 | $27.44 | $27.44 | 6,891,058 |
| 2022-12-15 | $28.43 | $28.65 | $28.14 | $28.28 | $28.28 | 2,380,484 |
| 2022-12-14 | $28.19 | $28.71 | $28.09 | $28.62 | $28.62 | 2,412,991 |
| 2022-12-13 | $28.00 | $28.41 | $27.91 | $28.20 | $28.20 | 3,037,274 |
| 2022-12-12 | $27.22 | $27.69 | $26.93 | $27.58 | $27.58 | 3,249,725 |
| 2022-12-09 | $26.88 | $27.40 | $26.80 | $27.05 | $27.05 | 2,096,947 |
| 2022-12-08 | $26.24 | $26.91 | $26.18 | $26.86 | $26.86 | 2,082,310 |
| 2022-12-07 | $26.15 | $26.38 | $25.79 | $26.08 | $26.08 | 1,402,562 |
| 2022-12-06 | $26.34 | $26.56 | $25.73 | $26.15 | $26.15 | 1,668,167 |
| 2022-12-05 | $26.55 | $26.80 | $26.16 | $26.35 | $26.35 | 1,102,293 |
| 2022-12-02 | $26.12 | $26.72 | $26.03 | $26.72 | $26.72 | 1,236,150 |
| 2022-12-01 | $26.19 | $26.85 | $26.11 | $26.42 | $26.42 | 1,774,284 |
| 2022-11-30 | $24.98 | $26.05 | $24.74 | $26.02 | $26.02 | 2,422,729 |
| 2022-11-29 | $24.71 | $25.00 | $24.40 | $24.94 | $24.94 | 2,374,333 |
| 2022-11-28 | $24.85 | $25.04 | $24.50 | $24.66 | $24.66 | 1,530,941 |
| 2022-11-25 | $24.80 | $25.11 | $24.75 | $25.11 | $25.11 | 641,399 |
| 2022-11-23 | $24.79 | $24.91 | $24.63 | $24.81 | $24.81 | 867,591 |
| 2022-11-22 | $24.69 | $25.05 | $24.69 | $24.83 | $24.83 | 1,409,754 |
| 2022-11-21 | $24.42 | $24.78 | $24.24 | $24.72 | $24.72 | 1,123,833 |
| 2022-11-18 | $24.27 | $24.58 | $24.10 | $24.40 | $24.40 | 2,175,722 |
| 2022-11-17 | $24.05 | $24.19 | $23.76 | $23.92 | $23.92 | 1,783,430 |
| 2022-11-16 | $24.80 | $24.98 | $24.28 | $24.39 | $24.39 | 1,357,641 |
| 2022-11-15 | $25.04 | $25.43 | $24.69 | $24.88 | $24.88 | 1,605,644 |
| 2022-11-14 | $25.26 | $25.40 | $24.77 | $24.78 | $24.78 | 1,870,189 |
| 2022-11-11 | $24.59 | $25.47 | $24.19 | $25.31 | $25.31 | 2,931,719 |
| 2022-11-10 | $24.18 | $24.92 | $24.09 | $24.71 | $24.71 | 2,559,101 |
| 2022-11-09 | $23.64 | $24.36 | $23.62 | $23.85 | $23.58 | 2,515,872 |
| 2022-11-08 | $24.01 | $24.43 | $23.34 | $23.56 | $23.30 | 3,100,929 |
| 2022-11-07 | $24.38 | $24.80 | $23.76 | $24.00 | $23.73 | 2,659,009 |
| 2022-11-04 | $25.88 | $25.95 | $23.74 | $24.35 | $24.08 | 3,447,510 |
| 2022-11-03 | $27.25 | $27.51 | $25.52 | $25.88 | $25.59 | 3,033,337 |
| 2022-11-02 | $26.49 | $26.64 | $25.88 | $25.93 | $25.64 | 2,028,869 |
| 2022-11-01 | $26.45 | $26.62 | $26.06 | $26.39 | $26.09 | 1,606,871 |
| 2022-10-31 | $26.05 | $26.53 | $25.90 | $26.18 | $25.89 | 2,227,166 |
| 2022-10-28 | $25.96 | $26.23 | $25.86 | $26.18 | $25.89 | 1,527,470 |
| 2022-10-27 | $25.45 | $26.10 | $25.26 | $25.95 | $25.66 | 2,395,112 |
| 2022-10-26 | $24.80 | $25.48 | $24.76 | $25.29 | $25.01 | 1,304,895 |
| 2022-10-25 | $24.03 | $24.95 | $23.95 | $24.73 | $24.45 | 2,353,319 |
| 2022-10-24 | $23.89 | $24.15 | $23.50 | $24.04 | $23.77 | 1,274,757 |
| 2022-10-21 | $23.63 | $23.81 | $23.14 | $23.68 | $23.41 | 2,776,056 |
| 2022-10-20 | $23.69 | $23.75 | $23.38 | $23.56 | $23.30 | 1,121,251 |
| 2022-10-19 | $24.07 | $24.28 | $23.78 | $23.80 | $23.53 | 1,813,948 |
| 2022-10-18 | $24.19 | $24.75 | $24.01 | $24.17 | $23.90 | 2,353,753 |
| 2022-10-17 | $23.63 | $23.98 | $23.56 | $23.81 | $23.54 | 1,840,739 |
| 2022-10-14 | $23.22 | $23.50 | $22.88 | $23.31 | $23.31 | 2,336,916 |
| 2022-10-13 | $23.24 | $24.27 | $23.03 | $24.03 | $24.03 | 1,627,685 |
| 2022-10-12 | $23.39 | $23.88 | $23.18 | $23.65 | $23.65 | 1,648,835 |
| 2022-10-11 | $23.65 | $23.81 | $23.16 | $23.50 | $23.50 | 4,042,264 |
| 2022-10-10 | $24.11 | $24.40 | $23.65 | $23.67 | $23.67 | 1,304,827 |
| 2022-10-07 | $24.65 | $24.74 | $23.93 | $24.01 | $24.01 | 1,335,120 |
| 2022-10-06 | $25.44 | $25.56 | $24.71 | $24.76 | $24.76 | 1,309,519 |
| 2022-10-05 | $25.46 | $25.84 | $25.22 | $25.63 | $25.63 | 1,846,797 |
| 2022-10-04 | $24.38 | $25.82 | $24.38 | $25.71 | $25.71 | 3,136,876 |
| 2022-10-03 | $23.66 | $24.27 | $23.34 | $24.07 | $24.07 | 2,385,198 |
| 2022-09-30 | $23.69 | $24.16 | $23.33 | $23.40 | $23.40 | 2,182,613 |
| 2022-09-29 | $24.27 | $24.38 | $23.38 | $23.55 | $23.55 | 2,305,164 |
| 2022-09-28 | $24.48 | $24.69 | $24.16 | $24.51 | $24.51 | 2,162,341 |
| 2022-09-27 | $25.28 | $25.35 | $24.22 | $24.26 | $24.26 | 2,800,167 |
| 2022-09-26 | $25.52 | $25.83 | $25.06 | $25.15 | $25.15 | 1,489,272 |
| 2022-09-23 | $26.05 | $26.25 | $25.31 | $25.75 | $25.75 | 1,832,044 |
| 2022-09-22 | $26.66 | $26.75 | $26.20 | $26.29 | $26.29 | 1,473,834 |
| 2022-09-21 | $27.35 | $27.64 | $26.79 | $26.80 | $26.80 | 1,135,035 |
| 2022-09-20 | $28.01 | $28.11 | $27.24 | $27.30 | $27.30 | 1,435,746 |
| 2022-09-19 | $28.51 | $28.62 | $27.54 | $28.30 | $28.30 | 1,875,360 |
| 2022-09-16 | $28.62 | $28.95 | $28.41 | $28.61 | $28.61 | 5,940,374 |
| 2022-09-15 | $28.78 | $29.12 | $28.54 | $28.75 | $28.75 | 1,501,645 |
| 2022-09-14 | $28.89 | $28.93 | $28.18 | $28.62 | $28.62 | 1,647,309 |
| 2022-09-13 | $29.24 | $29.40 | $28.56 | $28.73 | $28.73 | 1,260,693 |
| 2022-09-12 | $29.92 | $30.27 | $29.32 | $29.71 | $29.71 | 1,425,982 |
| 2022-09-09 | $29.37 | $29.95 | $29.32 | $29.83 | $29.83 | 1,371,991 |
| 2022-09-08 | $28.87 | $29.49 | $28.83 | $29.36 | $29.36 | 1,106,424 |
| 2022-09-07 | $28.77 | $29.12 | $28.23 | $28.96 | $28.96 | 1,740,436 |
| 2022-09-06 | $28.85 | $29.65 | $28.69 | $28.71 | $28.71 | 1,721,222 |
| 2022-09-02 | $28.77 | $29.12 | $28.39 | $28.50 | $28.50 | 1,398,189 |
| 2022-09-01 | $28.46 | $28.82 | $28.33 | $28.81 | $28.81 | 1,332,074 |
| 2022-08-31 | $28.78 | $28.97 | $28.32 | $28.53 | $28.53 | 1,792,640 |
| 2022-08-30 | $29.38 | $29.48 | $28.58 | $28.66 | $28.66 | 1,306,533 |
| 2022-08-29 | $29.55 | $29.63 | $29.21 | $29.35 | $29.35 | 1,162,350 |
| 2022-08-26 | $30.40 | $30.45 | $29.66 | $29.69 | $29.69 | 1,413,667 |
| 2022-08-25 | $30.13 | $30.36 | $29.91 | $30.34 | $30.34 | 1,113,183 |
| 2022-08-24 | $29.88 | $30.47 | $29.59 | $30.06 | $30.06 | 1,280,086 |
| 2022-08-23 | $30.26 | $30.31 | $29.73 | $29.92 | $29.92 | 2,520,775 |
| 2022-08-22 | $30.60 | $30.82 | $30.18 | $30.37 | $30.37 | 1,226,001 |
| 2022-08-19 | $30.73 | $30.98 | $30.61 | $30.66 | $30.66 | 1,312,029 |
| 2022-08-18 | $30.90 | $30.93 | $30.49 | $30.73 | $30.73 | 1,148,355 |
| 2022-08-17 | $31.02 | $31.13 | $30.61 | $30.87 | $30.87 | 1,114,459 |
| 2022-08-16 | $30.99 | $31.35 | $30.80 | $31.18 | $31.18 | 977,178 |
| 2022-08-15 | $30.91 | $31.14 | $30.75 | $31.01 | $31.01 | 1,145,937 |
| 2022-08-12 | $31.62 | $31.62 | $30.78 | $30.99 | $30.99 | 2,161,729 |
| 2022-08-11 | $31.39 | $32.31 | $31.36 | $31.69 | $31.41 | 2,021,893 |
| 2022-08-10 | $31.48 | $31.60 | $31.33 | $31.52 | $31.24 | 2,546,245 |
| 2022-08-09 | $31.54 | $31.63 | $31.25 | $31.39 | $31.11 | 879,637 |
| 2022-08-08 | $31.54 | $31.73 | $31.19 | $31.54 | $31.26 | 1,913,911 |
| 2022-08-05 | $31.92 | $32.01 | $31.16 | $31.50 | $31.22 | 2,755,356 |
| 2022-08-04 | $32.57 | $33.05 | $31.39 | $32.41 | $32.12 | 2,145,828 |
| 2022-08-03 | $31.82 | $32.68 | $31.70 | $32.57 | $32.28 | 1,895,919 |
| 2022-08-02 | $31.77 | $32.35 | $31.55 | $31.77 | $31.49 | 1,028,136 |
| 2022-08-01 | $31.56 | $32.19 | $31.39 | $31.83 | $31.54 | 1,715,280 |
| 2022-07-29 | $32.57 | $32.64 | $31.51 | $31.72 | $31.44 | 2,896,628 |
| 2022-07-28 | $32.70 | $32.70 | $31.97 | $32.45 | $32.16 | 1,153,455 |
| 2022-07-27 | $32.79 | $32.84 | $32.12 | $32.64 | $32.35 | 1,217,368 |
| 2022-07-26 | $32.80 | $33.20 | $32.80 | $32.90 | $32.61 | 1,202,498 |
| 2022-07-25 | $32.00 | $32.94 | $32.00 | $32.80 | $32.51 | 1,624,452 |
| 2022-07-22 | $31.90 | $31.98 | $31.63 | $31.96 | $31.67 | 897,822 |
| 2022-07-21 | $31.56 | $31.78 | $31.20 | $31.76 | $31.48 | 1,015,840 |
| 2022-07-20 | $31.55 | $31.90 | $31.23 | $31.66 | $31.38 | 1,278,501 |
| 2022-07-19 | $31.40 | $31.92 | $31.30 | $31.57 | $31.29 | 1,217,465 |
| 2022-07-18 | $32.05 | $32.22 | $31.06 | $31.20 | $30.92 | 1,614,801 |
| 2022-07-15 | $32.18 | $32.23 | $31.44 | $31.97 | $31.68 | 1,336,689 |
| 2022-07-14 | $32.08 | $32.26 | $31.45 | $31.85 | $31.56 | 1,486,487 |
| 2022-07-13 | $32.53 | $32.70 | $31.96 | $32.28 | $31.99 | 1,595,403 |
| 2022-07-12 | $32.54 | $33.04 | $32.39 | $32.86 | $32.57 | 1,679,615 |
| 2022-07-11 | $32.60 | $33.05 | $32.55 | $32.70 | $32.41 | 945,604 |
| 2022-07-08 | $32.87 | $33.29 | $32.50 | $32.75 | $32.46 | 1,216,959 |
| 2022-07-07 | $33.31 | $33.83 | $32.91 | $33.05 | $32.75 | 2,274,547 |
| 2022-07-06 | $34.04 | $34.23 | $32.91 | $33.29 | $32.99 | 1,601,300 |
| 2022-07-05 | $33.83 | $34.29 | $33.20 | $34.20 | $33.89 | 1,338,281 |
| 2022-07-01 | $33.92 | $34.27 | $33.39 | $34.25 | $33.94 | 1,018,442 |
| 2022-06-30 | $34.31 | $34.57 | $33.58 | $33.75 | $33.45 | 1,359,175 |
| 2022-06-29 | $35.05 | $35.05 | $34.43 | $34.57 | $34.26 | 816,340 |
| 2022-06-28 | $35.48 | $35.60 | $34.66 | $34.79 | $34.48 | 865,826 |
| 2022-06-27 | $35.74 | $35.98 | $35.35 | $35.43 | $35.11 | 858,924 |
| 2022-06-24 | $35.40 | $36.08 | $35.10 | $35.86 | $35.54 | 1,812,077 |
| 2022-06-23 | $33.79 | $35.14 | $33.66 | $34.92 | $34.61 | 1,481,688 |
| 2022-06-22 | $32.64 | $33.87 | $32.64 | $33.59 | $33.29 | 1,381,850 |
| 2022-06-21 | $33.59 | $33.65 | $32.78 | $32.88 | $32.59 | 1,883,681 |
| 2022-06-17 | $32.91 | $33.46 | $32.42 | $33.17 | $32.87 | 4,224,422 |
| 2022-06-16 | $32.83 | $33.06 | $32.47 | $32.81 | $32.52 | 1,660,408 |
| 2022-06-15 | $33.17 | $33.91 | $32.76 | $33.59 | $33.29 | 1,694,703 |
| 2022-06-14 | $34.17 | $34.17 | $32.85 | $33.13 | $32.83 | 1,926,507 |
| 2022-06-13 | $34.88 | $34.88 | $33.66 | $34.20 | $33.89 | 1,280,239 |
| 2022-06-10 | $35.95 | $36.02 | $35.24 | $35.46 | $35.14 | 1,161,543 |
| 2022-06-09 | $37.61 | $37.61 | $36.38 | $36.39 | $36.06 | 868,270 |
| 2022-06-08 | $37.78 | $38.09 | $37.44 | $37.61 | $37.27 | 816,530 |
| 2022-06-07 | $37.47 | $37.86 | $37.31 | $37.81 | $37.47 | 1,106,288 |
| 2022-06-06 | $37.35 | $37.71 | $37.30 | $37.47 | $37.13 | 905,740 |
| 2022-06-03 | $37.23 | $37.36 | $36.86 | $37.18 | $36.85 | 777,288 |
| 2022-06-02 | $37.91 | $37.91 | $36.53 | $37.33 | $37.00 | 1,409,088 |
| 2022-06-01 | $38.08 | $38.31 | $37.00 | $37.75 | $37.41 | 1,172,834 |
| 2022-05-31 | $38.40 | $38.61 | $37.59 | $37.96 | $37.62 | 2,201,618 |
| 2022-05-27 | $38.50 | $38.95 | $38.29 | $38.90 | $38.55 | 1,182,235 |
| 2022-05-26 | $38.35 | $39.09 | $37.95 | $38.56 | $38.21 | 1,160,593 |
| 2022-05-25 | $37.45 | $38.35 | $37.38 | $38.10 | $37.76 | 1,213,095 |
| 2022-05-24 | $37.46 | $37.64 | $36.91 | $37.52 | $37.18 | 1,165,362 |
| 2022-05-23 | $37.78 | $37.96 | $36.93 | $37.53 | $37.19 | 1,141,784 |
| 2022-05-20 | $36.89 | $37.70 | $36.45 | $37.64 | $37.30 | 1,926,814 |
| 2022-05-19 | $35.50 | $36.66 | $35.28 | $36.57 | $36.24 | 1,430,572 |
| 2022-05-18 | $36.44 | $37.36 | $35.83 | $35.96 | $35.64 | 1,651,631 |
| 2022-05-17 | $35.76 | $36.87 | $35.48 | $36.73 | $36.40 | 1,441,425 |
| 2022-05-16 | $34.74 | $35.62 | $34.61 | $35.43 | $35.11 | 1,071,937 |
| 2022-05-13 | $34.59 | $35.23 | $34.20 | $34.94 | $34.63 | 1,145,804 |
| 2022-05-12 | $33.39 | $34.65 | $33.39 | $34.63 | $34.05 | 1,322,676 |
| 2022-05-11 | $34.65 | $35.28 | $33.23 | $33.35 | $32.79 | 2,046,655 |
| 2022-05-10 | $34.21 | $34.95 | $33.94 | $34.76 | $34.17 | 1,895,676 |
| 2022-05-09 | $34.24 | $35.24 | $34.10 | $34.72 | $34.14 | 2,429,914 |
| 2022-05-06 | $34.33 | $35.02 | $33.12 | $34.77 | $34.18 | 2,448,923 |
| 2022-05-05 | $33.19 | $35.21 | $33.15 | $34.87 | $34.28 | 3,414,867 |
| 2022-05-04 | $32.52 | $33.29 | $31.94 | $33.19 | $32.63 | 1,398,488 |
| 2022-05-03 | $32.04 | $32.58 | $31.91 | $32.44 | $31.89 | 1,965,333 |
| 2022-05-02 | $32.50 | $33.11 | $31.64 | $32.08 | $31.54 | 2,473,757 |
| 2022-04-29 | $32.88 | $33.33 | $32.25 | $32.33 | $31.79 | 2,811,372 |
| 2022-04-28 | $32.70 | $33.20 | $32.21 | $33.00 | $32.44 | 1,508,128 |
| 2022-04-27 | $31.99 | $32.68 | $31.72 | $32.42 | $31.87 | 1,204,443 |
| 2022-04-26 | $32.24 | $32.57 | $31.62 | $31.66 | $31.13 | 1,008,580 |
| 2022-04-25 | $32.00 | $32.69 | $31.49 | $32.51 | $31.96 | 1,189,450 |
| 2022-04-22 | $32.66 | $32.66 | $32.06 | $32.26 | $31.72 | 1,242,874 |
| 2022-04-21 | $33.46 | $33.63 | $32.68 | $32.77 | $32.22 | 1,310,607 |
| 2022-04-20 | $33.75 | $33.78 | $33.30 | $33.35 | $32.79 | 850,953 |
| 2022-04-19 | $33.51 | $34.08 | $33.40 | $33.95 | $33.38 | 1,073,222 |
| 2022-04-18 | $34.77 | $34.83 | $33.22 | $33.38 | $32.82 | 1,170,941 |
| 2022-04-14 | $35.01 | $35.32 | $34.47 | $34.90 | $34.31 | 1,516,099 |
| 2022-04-13 | $35.12 | $35.30 | $34.64 | $34.98 | $34.39 | 935,353 |
| 2022-04-12 | $35.18 | $35.68 | $34.91 | $34.99 | $34.40 | 1,184,407 |
| 2022-04-11 | $35.99 | $36.18 | $35.07 | $35.18 | $34.59 | 1,480,143 |
| 2022-04-08 | $36.17 | $36.35 | $35.78 | $35.87 | $35.27 | 3,120,684 |
| 2022-04-07 | $36.11 | $36.62 | $35.99 | $36.20 | $35.59 | 2,386,298 |
| 2022-04-06 | $35.56 | $36.45 | $35.11 | $36.20 | $35.59 | 1,894,072 |
| 2022-04-05 | $34.77 | $35.85 | $34.77 | $35.40 | $34.80 | 2,053,072 |
| 2022-04-04 | $34.85 | $35.08 | $34.46 | $34.72 | $34.14 | 1,471,646 |
| 2022-04-01 | $35.22 | $35.62 | $34.87 | $35.15 | $34.56 | 1,610,754 |
| 2022-03-31 | $35.53 | $36.10 | $34.92 | $34.93 | $34.34 | 1,637,796 |
| 2022-03-30 | $35.38 | $36.39 | $35.27 | $35.81 | $35.21 | 1,645,316 |
| 2022-03-29 | $35.36 | $35.75 | $35.07 | $35.32 | $34.73 | 1,038,094 |
| 2022-03-28 | $34.92 | $35.20 | $34.68 | $35.17 | $34.58 | 1,445,192 |
| 2022-03-25 | $35.45 | $35.73 | $34.79 | $34.99 | $34.40 | 1,057,623 |
| 2022-03-24 | $35.28 | $35.45 | $34.76 | $35.30 | $34.71 | 1,306,793 |
| 2022-03-23 | $35.43 | $35.69 | $35.00 | $35.34 | $34.75 | 1,583,637 |
| 2022-03-22 | $35.00 | $35.65 | $34.56 | $35.35 | $34.75 | 1,297,850 |
| 2022-03-21 | $35.51 | $35.99 | $34.65 | $34.77 | $34.18 | 1,616,722 |
| 2022-03-18 | $34.22 | $35.19 | $34.14 | $35.08 | $34.49 | 8,721,706 |
| 2022-03-17 | $33.05 | $34.38 | $32.53 | $34.34 | $33.76 | 2,682,598 |
| 2022-03-16 | $32.76 | $32.95 | $31.85 | $32.90 | $32.35 | 2,962,414 |
| 2022-03-15 | $32.29 | $32.66 | $31.69 | $32.29 | $31.75 | 3,654,868 |
| 2022-03-14 | $35.34 | $35.62 | $31.57 | $32.36 | $31.82 | 7,855,507 |
| 2022-03-11 | $36.21 | $36.62 | $35.79 | $35.83 | $35.23 | 1,488,562 |
| 2022-03-10 | $36.27 | $36.42 | $35.67 | $35.98 | $35.37 | 1,954,073 |
| 2022-03-09 | $36.87 | $37.44 | $36.40 | $36.46 | $35.85 | 1,789,916 |
| 2022-03-08 | $38.32 | $38.60 | $36.63 | $36.65 | $36.03 | 2,529,809 |
| 2022-03-07 | $38.58 | $39.20 | $37.81 | $38.42 | $37.77 | 2,688,835 |
| 2022-03-04 | $38.39 | $38.87 | $37.60 | $38.82 | $38.17 | 2,889,968 |
| 2022-03-03 | $39.13 | $39.21 | $38.32 | $39.02 | $38.36 | 1,353,333 |
| 2022-03-02 | $37.52 | $39.48 | $37.45 | $39.36 | $38.70 | 3,434,362 |
| 2022-03-01 | $37.27 | $37.86 | $37.00 | $37.46 | $36.83 | 3,675,083 |
| 2022-02-28 | $36.54 | $37.79 | $36.40 | $37.33 | $36.70 | 2,846,702 |
| 2022-02-25 | $35.69 | $37.76 | $35.51 | $37.57 | $36.94 | 3,494,991 |
| 2022-02-24 | $34.75 | $36.13 | $34.46 | $36.03 | $35.16 | 2,440,063 |
| 2022-02-23 | $35.90 | $36.28 | $35.45 | $35.50 | $34.64 | 2,244,488 |
| 2022-02-22 | $36.10 | $36.61 | $35.84 | $35.98 | $35.11 | 2,216,970 |
| 2022-02-18 | $36.46 | $37.18 | $35.82 | $36.09 | $35.22 | 3,145,201 |
| 2022-02-17 | $35.39 | $36.94 | $34.89 | $36.37 | $35.49 | 4,587,436 |
| 2022-02-16 | $35.30 | $36.49 | $35.22 | $36.34 | $35.46 | 3,114,144 |
| 2022-02-15 | $34.80 | $35.31 | $34.80 | $35.22 | $34.37 | 1,931,772 |
| 2022-02-14 | $34.70 | $34.83 | $34.22 | $34.38 | $33.55 | 1,782,290 |
| 2022-02-11 | $34.40 | $35.34 | $34.40 | $34.72 | $33.88 | 1,474,476 |
| 2022-02-10 | $34.27 | $35.08 | $34.27 | $34.45 | $33.62 | 1,329,408 |
| 2022-02-09 | $33.92 | $34.67 | $33.80 | $34.59 | $33.76 | 1,557,670 |
| 2022-02-08 | $33.42 | $33.95 | $33.06 | $33.75 | $32.94 | 1,635,555 |
| 2022-02-07 | $33.30 | $33.75 | $33.03 | $33.52 | $32.71 | 1,090,316 |
| 2022-02-04 | $32.69 | $33.47 | $32.69 | $33.12 | $32.32 | 1,627,455 |
| 2022-02-03 | $32.92 | $33.56 | $32.67 | $32.92 | $32.13 | 1,663,713 |
| 2022-02-02 | $33.08 | $33.48 | $32.66 | $33.33 | $32.53 | 1,693,903 |
| 2022-02-01 | $32.18 | $33.02 | $32.01 | $32.99 | $32.19 | 1,846,789 |
| 2022-01-31 | $31.20 | $32.10 | $31.20 | $31.91 | $31.14 | 4,413,688 |
| 2022-01-28 | $30.46 | $31.47 | $30.41 | $31.45 | $30.69 | 1,680,883 |
| 2022-01-27 | $31.10 | $31.64 | $30.48 | $30.70 | $29.96 | 1,939,124 |
| 2022-01-26 | $30.85 | $31.49 | $30.33 | $30.73 | $29.99 | 1,374,967 |
| 2022-01-25 | $29.93 | $31.00 | $29.63 | $30.71 | $29.97 | 1,955,370 |
| 2022-01-24 | $30.32 | $30.63 | $28.94 | $30.45 | $29.72 | 2,615,059 |
| 2022-01-21 | $31.75 | $31.77 | $30.66 | $30.97 | $30.22 | 1,900,765 |
| 2022-01-20 | $32.21 | $32.71 | $31.78 | $31.82 | $31.05 | 1,740,215 |
| 2022-01-19 | $32.03 | $32.73 | $32.00 | $32.24 | $31.46 | 1,992,142 |
| 2022-01-18 | $32.67 | $33.07 | $31.40 | $32.07 | $31.30 | 1,900,431 |
| 2022-01-14 | $32.85 | $33.34 | $32.29 | $32.86 | $32.07 | 1,771,117 |
| 2022-01-13 | $32.39 | $33.18 | $32.30 | $32.90 | $32.11 | 1,578,650 |
| 2022-01-12 | $32.86 | $32.90 | $32.26 | $32.61 | $31.82 | 1,569,754 |
| 2022-01-11 | $32.30 | $32.79 | $32.02 | $32.75 | $31.96 | 2,090,048 |
| 2022-01-10 | $31.99 | $32.54 | $31.69 | $32.21 | $31.43 | 2,822,508 |
| 2022-01-07 | $31.52 | $32.47 | $31.52 | $32.41 | $31.63 | 1,350,912 |
| 2022-01-06 | $31.05 | $31.89 | $30.41 | $31.51 | $30.75 | 2,011,958 |
| 2022-01-05 | $31.62 | $32.00 | $31.05 | $31.10 | $30.35 | 1,979,282 |
| 2022-01-04 | $31.22 | $31.64 | $30.74 | $31.52 | $30.76 | 1,641,720 |
| 2022-01-03 | $30.57 | $31.18 | $30.29 | $31.16 | $30.41 | 1,332,013 |
| 2021-12-31 | $30.58 | $30.77 | $30.40 | $30.45 | $29.72 | 1,018,817 |
| 2021-12-30 | $29.94 | $30.80 | $29.94 | $30.73 | $29.99 | 1,385,151 |
| 2021-12-29 | $29.88 | $29.98 | $29.63 | $29.82 | $29.10 | 1,309,095 |
| 2021-12-28 | $29.93 | $30.23 | $29.85 | $29.89 | $29.17 | 1,256,865 |
| 2021-12-27 | $30.17 | $30.28 | $29.83 | $30.09 | $29.36 | 1,250,281 |
| 2021-12-23 | $30.00 | $30.38 | $29.90 | $30.22 | $29.49 | 957,704 |
| 2021-12-22 | $29.91 | $30.06 | $29.53 | $30.01 | $29.29 | 1,159,995 |
| 2021-12-21 | $29.30 | $30.06 | $29.25 | $29.79 | $29.07 | 1,555,362 |
| 2021-12-20 | $30.00 | $30.18 | $28.99 | $29.36 | $28.65 | 1,855,510 |
| 2021-12-17 | $30.35 | $30.49 | $29.62 | $30.19 | $29.46 | 4,749,727 |
| 2021-12-16 | $29.71 | $30.97 | $29.48 | $30.33 | $29.60 | 2,527,937 |
| 2021-12-15 | $28.91 | $29.45 | $28.77 | $29.33 | $28.62 | 2,113,244 |
| 2021-12-14 | $28.93 | $29.49 | $28.61 | $28.85 | $28.15 | 3,676,858 |
| 2021-12-13 | $28.88 | $29.38 | $28.65 | $28.87 | $28.17 | 2,693,312 |
| 2021-12-10 | $28.76 | $29.19 | $28.55 | $28.74 | $28.05 | 2,252,849 |
| 2021-12-09 | $29.43 | $29.54 | $28.60 | $28.67 | $27.98 | 2,045,923 |
| 2021-12-08 | $29.38 | $29.48 | $28.75 | $29.33 | $28.62 | 2,155,597 |
| 2021-12-07 | $29.51 | $29.69 | $29.08 | $29.31 | $28.60 | 2,349,040 |
| 2021-12-06 | $29.10 | $29.67 | $28.80 | $29.31 | $28.60 | 2,134,956 |
| 2021-12-03 | $29.68 | $29.79 | $28.50 | $28.83 | $28.14 | 2,416,093 |
| 2021-12-02 | $28.89 | $29.97 | $28.70 | $29.67 | $28.95 | 2,700,945 |
| 2021-12-01 | $29.57 | $29.96 | $28.57 | $28.73 | $28.04 | 2,858,669 |
| 2021-11-30 | $30.39 | $30.49 | $29.05 | $29.23 | $28.53 | 3,273,114 |
| 2021-11-29 | $31.04 | $31.06 | $30.13 | $30.62 | $29.88 | 2,286,902 |
| 2021-11-26 | $31.06 | $31.60 | $30.71 | $31.13 | $30.38 | 1,287,189 |
| 2021-11-24 | $31.26 | $31.64 | $30.96 | $31.54 | $30.78 | 1,872,711 |
| 2021-11-23 | $31.69 | $31.69 | $30.95 | $31.20 | $30.45 | 2,011,188 |
| 2021-11-22 | $31.46 | $31.99 | $31.45 | $31.64 | $30.88 | 2,183,306 |
| 2021-11-19 | $31.61 | $31.82 | $30.88 | $31.25 | $30.50 | 2,631,599 |
| 2021-11-18 | $32.94 | $32.99 | $31.34 | $31.60 | $30.56 | 2,625,847 |
| 2021-11-17 | $33.45 | $33.53 | $32.63 | $32.95 | $31.87 | 2,008,713 |
| 2021-11-16 | $33.31 | $33.76 | $32.90 | $33.54 | $32.44 | 2,385,425 |
| 2021-11-15 | $33.70 | $33.75 | $33.01 | $33.38 | $32.29 | 2,553,549 |
| 2021-11-12 | $34.65 | $34.72 | $33.52 | $33.70 | $32.60 | 2,520,364 |
| 2021-11-11 | $35.41 | $35.44 | $32.75 | $34.72 | $33.58 | 5,810,358 |
| 2021-11-10 | $36.54 | $37.37 | $36.23 | $36.63 | $35.43 | 4,025,506 |
| 2021-11-09 | $36.95 | $37.00 | $36.43 | $36.64 | $35.44 | 2,566,432 |
| 2021-11-08 | $36.55 | $37.35 | $36.41 | $36.99 | $35.78 | 3,474,474 |
| 2021-11-05 | $36.38 | $36.72 | $35.54 | $36.28 | $35.09 | 2,380,957 |
| 2021-11-04 | $36.81 | $37.19 | $36.20 | $36.26 | $35.07 | 1,777,245 |
| 2021-11-03 | $36.22 | $37.02 | $36.22 | $36.82 | $35.61 | 1,549,904 |
| 2021-11-02 | $37.22 | $37.30 | $36.40 | $36.49 | $35.29 | 1,296,605 |
| 2021-11-01 | $36.70 | $37.31 | $36.48 | $37.13 | $35.91 | 1,093,130 |
| 2021-10-29 | $36.46 | $37.23 | $36.38 | $36.75 | $35.55 | 1,800,321 |
| 2021-10-28 | $35.86 | $36.68 | $35.62 | $36.52 | $35.32 | 1,282,755 |
| 2021-10-27 | $36.70 | $36.70 | $35.52 | $35.72 | $34.55 | 1,013,651 |
| 2021-10-26 | $36.78 | $37.34 | $36.50 | $36.71 | $35.51 | 1,598,529 |
| 2021-10-25 | $35.49 | $36.96 | $35.41 | $36.91 | $35.70 | 1,498,138 |
| 2021-10-22 | $35.33 | $35.79 | $35.11 | $35.66 | $34.49 | 765,559 |
| 2021-10-21 | $35.66 | $35.75 | $35.13 | $35.36 | $34.20 | 1,100,547 |
| 2021-10-20 | $35.19 | $36.22 | $34.98 | $35.76 | $34.59 | 1,161,195 |
| 2021-10-19 | $34.83 | $35.39 | $34.70 | $35.06 | $33.91 | 1,246,553 |
| 2021-10-18 | $34.82 | $35.12 | $34.46 | $34.80 | $33.66 | 1,236,685 |
| 2021-10-15 | $33.96 | $35.25 | $33.76 | $34.89 | $33.75 | 1,675,952 |
| 2021-10-14 | $33.15 | $33.94 | $33.10 | $33.64 | $32.54 | 1,624,695 |
| 2021-10-13 | $33.00 | $33.33 | $32.66 | $33.15 | $32.06 | 1,251,184 |
| 2021-10-12 | $33.18 | $33.54 | $32.76 | $32.84 | $31.76 | 1,271,386 |
| 2021-10-11 | $32.58 | $33.26 | $32.55 | $33.21 | $32.12 | 1,319,357 |
| 2021-10-08 | $32.79 | $32.87 | $32.22 | $32.57 | $31.50 | 1,249,103 |
| 2021-10-07 | $32.99 | $33.32 | $32.74 | $32.84 | $31.76 | 1,339,662 |
| 2021-10-06 | $32.23 | $33.14 | $31.92 | $33.07 | $31.99 | 2,533,341 |
| 2021-10-05 | $32.68 | $33.14 | $32.49 | $32.53 | $31.46 | 2,452,947 |
| 2021-10-04 | $33.18 | $33.58 | $32.82 | $32.94 | $31.86 | 1,785,006 |
| 2021-10-01 | $32.88 | $33.60 | $32.56 | $33.33 | $32.24 | 1,497,640 |
| 2021-09-30 | $33.93 | $34.17 | $32.78 | $32.79 | $31.72 | 1,481,656 |
| 2021-09-29 | $33.02 | $34.00 | $33.01 | $33.98 | $32.87 | 1,306,505 |
| 2021-09-28 | $33.50 | $33.52 | $32.90 | $33.04 | $31.96 | 1,286,882 |
| 2021-09-27 | $33.69 | $33.87 | $33.42 | $33.54 | $32.44 | 1,281,298 |
| 2021-09-24 | $33.50 | $33.95 | $33.00 | $33.69 | $32.59 | 1,888,126 |
| 2021-09-23 | $32.76 | $33.47 | $32.68 | $33.38 | $32.29 | 1,608,453 |
| 2021-09-22 | $33.09 | $33.24 | $32.59 | $32.65 | $31.58 | 1,332,108 |
| 2021-09-21 | $33.19 | $33.39 | $32.75 | $32.89 | $31.81 | 1,162,910 |
| 2021-09-20 | $33.24 | $33.70 | $32.77 | $32.94 | $31.86 | 1,937,552 |
| 2021-09-17 | $33.70 | $34.08 | $33.26 | $34.03 | $32.91 | 4,341,396 |
| 2021-09-16 | $33.89 | $34.09 | $33.02 | $33.76 | $32.65 | 1,280,625 |
| 2021-09-15 | $33.50 | $34.26 | $33.24 | $33.72 | $32.61 | 1,953,210 |
| 2021-09-14 | $33.75 | $33.88 | $33.25 | $33.42 | $32.32 | 1,570,318 |
| 2021-09-13 | $34.17 | $34.18 | $33.53 | $33.83 | $32.72 | 1,950,103 |
| 2021-09-10 | $34.91 | $35.00 | $33.87 | $33.88 | $32.77 | 1,658,485 |
| 2021-09-09 | $34.97 | $35.00 | $34.24 | $34.68 | $33.54 | 1,573,687 |
| 2021-09-08 | $35.53 | $35.53 | $34.75 | $34.97 | $33.82 | 2,185,017 |
| 2021-09-07 | $35.28 | $35.75 | $34.87 | $35.64 | $34.47 | 2,247,963 |
| 2021-09-03 | $35.47 | $35.65 | $34.86 | $35.61 | $34.44 | 1,466,389 |
| 2021-09-02 | $35.12 | $35.64 | $34.35 | $35.61 | $34.44 | 2,560,691 |
| 2021-09-01 | $34.45 | $35.37 | $34.26 | $34.56 | $33.43 | 2,738,788 |
| 2021-08-31 | $33.54 | $34.10 | $33.42 | $33.89 | $32.78 | 1,694,611 |
| 2021-08-30 | $34.09 | $34.24 | $33.66 | $33.72 | $32.61 | 1,069,016 |
| 2021-08-27 | $33.98 | $34.32 | $33.73 | $34.25 | $33.13 | 1,165,789 |
| 2021-08-26 | $33.22 | $34.36 | $33.22 | $33.96 | $32.85 | 1,607,914 |
| 2021-08-25 | $33.01 | $33.61 | $32.37 | $33.30 | $32.21 | 1,929,428 |
| 2021-08-24 | $33.35 | $33.82 | $32.96 | $33.16 | $32.07 | 2,117,657 |
| 2021-08-23 | $33.55 | $33.79 | $32.86 | $33.24 | $32.15 | 2,473,710 |
| 2021-08-20 | $33.95 | $34.46 | $33.15 | $33.22 | $32.13 | 2,354,628 |
| 2021-08-19 | $33.40 | $34.57 | $33.02 | $34.10 | $32.71 | 2,501,347 |
| 2021-08-18 | $35.88 | $36.49 | $33.54 | $33.59 | $32.22 | 4,684,987 |
| 2021-08-17 | $34.74 | $35.82 | $34.44 | $35.38 | $33.93 | 4,683,490 |
| 2021-08-16 | $34.24 | $34.79 | $33.91 | $34.33 | $32.93 | 2,745,751 |
| 2021-08-13 | $33.50 | $34.49 | $32.86 | $34.21 | $32.81 | 3,426,566 |
| 2021-08-12 | $31.06 | $34.00 | $31.00 | $33.50 | $32.13 | 7,829,569 |
| 2021-08-11 | $30.35 | $30.40 | $29.72 | $29.93 | $28.71 | 1,869,093 |
| 2021-08-10 | $29.08 | $30.49 | $28.92 | $30.35 | $29.11 | 2,980,245 |
| 2021-08-09 | $29.78 | $30.00 | $28.92 | $29.10 | $27.91 | 1,982,564 |
| 2021-08-06 | $29.49 | $29.78 | $29.17 | $29.50 | $28.29 | 1,298,680 |
| 2021-08-05 | $28.64 | $29.58 | $28.50 | $29.56 | $28.35 | 2,190,667 |
| 2021-08-04 | $29.32 | $29.32 | $28.61 | $28.63 | $27.46 | 1,851,926 |
| 2021-08-03 | $29.28 | $29.58 | $29.01 | $29.51 | $28.30 | 1,386,730 |
| 2021-08-02 | $29.08 | $29.64 | $29.04 | $29.53 | $28.32 | 1,761,869 |
| 2021-07-30 | $29.06 | $29.40 | $28.91 | $29.01 | $27.82 | 1,504,450 |
| 2021-07-29 | $29.59 | $29.86 | $29.21 | $29.23 | $28.04 | 1,776,465 |
| 2021-07-28 | $29.13 | $29.87 | $29.00 | $29.74 | $28.52 | 1,854,551 |
| 2021-07-27 | $29.36 | $29.64 | $28.83 | $29.12 | $27.93 | 2,005,402 |
| 2021-07-26 | $29.71 | $30.21 | $29.18 | $29.66 | $28.45 | 1,526,892 |
| 2021-07-23 | $30.89 | $30.92 | $29.71 | $29.80 | $28.58 | 1,618,174 |
| 2021-07-22 | $30.43 | $31.06 | $30.25 | $30.92 | $29.66 | 2,221,127 |
| 2021-07-21 | $29.66 | $30.50 | $29.53 | $30.46 | $29.22 | 2,068,422 |
| 2021-07-20 | $29.17 | $29.78 | $29.06 | $29.61 | $28.40 | 1,922,637 |
| 2021-07-19 | $28.63 | $29.17 | $28.54 | $29.14 | $27.95 | 2,261,653 |
| 2021-07-16 | $28.77 | $29.00 | $28.42 | $28.87 | $27.69 | 1,757,732 |
| 2021-07-15 | $28.85 | $29.49 | $28.69 | $28.91 | $27.73 | 2,112,296 |
| 2021-07-14 | $28.98 | $29.40 | $28.84 | $29.34 | $28.14 | 2,004,663 |
| 2021-07-13 | $29.50 | $29.89 | $28.96 | $29.10 | $27.91 | 2,047,933 |
| 2021-07-12 | $29.77 | $30.38 | $29.57 | $29.74 | $28.52 | 1,855,651 |
| 2021-07-09 | $29.95 | $30.28 | $29.59 | $30.10 | $28.87 | 2,345,711 |
| 2021-07-08 | $29.65 | $30.18 | $29.26 | $29.65 | $28.44 | 1,931,412 |
| 2021-07-07 | $31.00 | $31.04 | $29.87 | $30.12 | $28.89 | 2,936,212 |
| 2021-07-06 | $30.60 | $31.10 | $29.90 | $31.00 | $29.73 | 2,853,517 |
| 2021-07-02 | $30.71 | $31.12 | $30.30 | $30.86 | $29.60 | 1,813,073 |
| 2021-07-01 | $30.11 | $31.24 | $30.06 | $30.82 | $29.56 | 2,437,119 |
| 2021-06-30 | $30.33 | $30.83 | $30.25 | $30.26 | $29.02 | 2,011,138 |
| 2021-06-29 | $30.98 | $31.32 | $30.46 | $30.55 | $29.30 | 2,256,727 |
| 2021-06-28 | $29.69 | $31.03 | $29.41 | $30.94 | $29.68 | 3,106,152 |
| 2021-06-25 | $29.77 | $30.87 | $29.21 | $30.19 | $28.96 | 13,582,744 |
| 2021-06-24 | $29.39 | $30.07 | $29.30 | $29.77 | $28.55 | 2,769,564 |
| 2021-06-23 | $29.53 | $30.08 | $29.10 | $29.50 | $28.29 | 3,880,875 |
| 2021-06-22 | $29.25 | $29.87 | $28.85 | $29.53 | $28.32 | 4,218,326 |
| 2021-06-21 | $30.20 | $30.67 | $29.36 | $29.41 | $28.21 | 3,542,702 |
| 2021-06-18 | $31.50 | $31.71 | $29.96 | $29.98 | $28.76 | 10,213,830 |
| 2021-06-17 | $30.49 | $31.73 | $30.10 | $31.46 | $30.17 | 5,086,446 |
| 2021-06-16 | $31.52 | $31.65 | $30.27 | $30.70 | $29.45 | 5,283,033 |
| 2021-06-15 | $30.03 | $32.09 | $29.80 | $31.81 | $30.51 | 6,339,088 |
| 2021-06-14 | $30.08 | $30.63 | $29.27 | $30.28 | $29.04 | 6,971,953 |
| 2021-06-11 | $30.38 | $30.38 | $29.40 | $29.65 | $28.44 | 5,728,907 |
| 2021-06-10 | $28.46 | $31.16 | $28.40 | $30.33 | $29.09 | 11,205,885 |
| 2021-06-09 | $28.30 | $29.44 | $27.25 | $28.45 | $27.29 | 14,563,600 |
| 2021-06-08 | $30.33 | $30.91 | $28.53 | $28.91 | $27.73 | 18,500,285 |
| 2021-06-07 | $33.60 | $33.88 | $30.85 | $31.42 | $30.14 | 11,513,110 |
| 2021-06-04 | $36.15 | $36.17 | $33.71 | $34.15 | $32.75 | 7,502,305 |
| 2021-06-03 | $34.15 | $38.24 | $32.22 | $37.00 | $35.49 | 22,326,022 |
| 2021-06-02 | $36.50 | $36.74 | $34.50 | $35.26 | $33.82 | 1,306,900 |
| 2021-05-14 | $31.00 | $33.25 | $31.00 | $33.25 | $31.89 | 342,900 |
Organon & Company (OGN) News Headlines
.jpg)
Stocks making the biggest moves midday: Meta Platforms, Qualcomm, Eli Lilly, CVS Health and more
These are the stocks posting the largest moves in midday trading.
cnbc.com May 1, 2025Recent Organon & Company (OGN) News
Similar Companies to Organon & Company (OGN) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |