Privia Health Group Inc (PRVA) Exchange: NASDAQ
Data as of May 2, 2025
$23.17 ($-0.29) -1.24%
Privia Health Group Inc - Daily Information
Click for more stock information on Privia Health Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.27 |
| Previous Close | $23.17 |
| High | $23.39 |
| Low | $22.75 |
| Adjusted Open | $23.27 |
| Previous Adjusted Close | $23.17 |
| Adjusted High | $23.39 |
| Adjusted Low | $22.75 |
About Privia Health Group Inc (PRVA)
Privia Health Group Inc
Invest in Privia Health Group Inc (PRVA)
Historical Stock Data for Privia Health Group Inc (PRVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $23.27 | $23.39 | $22.75 | $23.17 | $23.17 | 383,161 |
| 2025-04-24 | $23.49 | $23.88 | $23.19 | $23.46 | $23.46 | 466,153 |
| 2025-04-23 | $23.30 | $23.78 | $23.27 | $23.39 | $23.39 | 495,097 |
| 2025-04-22 | $22.92 | $23.10 | $22.63 | $22.86 | $22.86 | 646,933 |
| 2025-04-21 | $23.68 | $23.68 | $22.54 | $22.71 | $22.71 | 474,041 |
| 2025-04-17 | $23.77 | $23.83 | $22.94 | $23.68 | $23.68 | 845,501 |
| 2025-04-16 | $24.10 | $24.36 | $23.51 | $23.87 | $23.87 | 777,192 |
| 2025-04-15 | $24.07 | $24.32 | $23.97 | $24.19 | $24.19 | 376,770 |
| 2025-04-14 | $24.31 | $24.72 | $23.81 | $24.05 | $24.05 | 676,591 |
| 2025-04-11 | $23.65 | $24.20 | $23.49 | $24.10 | $24.10 | 795,763 |
| 2025-04-10 | $22.65 | $23.90 | $22.65 | $23.65 | $23.65 | 1,030,395 |
| 2025-04-09 | $21.55 | $23.70 | $21.53 | $23.05 | $23.05 | 1,524,115 |
| 2025-04-08 | $22.29 | $22.96 | $21.42 | $21.74 | $21.74 | 1,130,941 |
| 2025-04-07 | $21.32 | $22.45 | $20.83 | $21.48 | $21.48 | 1,569,312 |
| 2025-04-04 | $21.74 | $22.65 | $21.53 | $21.97 | $21.97 | 1,510,949 |
| 2025-04-03 | $21.51 | $22.72 | $21.47 | $22.24 | $22.24 | 1,353,826 |
| 2025-04-02 | $22.48 | $22.67 | $22.24 | $22.36 | $22.36 | 589,097 |
| 2025-04-01 | $22.45 | $23.25 | $22.12 | $22.88 | $22.88 | 999,679 |
| 2025-03-31 | $22.00 | $22.58 | $22.00 | $22.45 | $22.45 | 897,657 |
| 2025-03-28 | $22.82 | $22.91 | $22.13 | $22.59 | $22.59 | 757,835 |
| 2025-03-27 | $22.85 | $22.97 | $22.50 | $22.92 | $22.92 | 892,334 |
| 2025-03-26 | $22.82 | $22.92 | $22.58 | $22.88 | $22.88 | 568,083 |
| 2025-03-25 | $23.82 | $24.19 | $22.51 | $22.75 | $22.75 | 1,121,538 |
| 2025-03-24 | $23.71 | $23.98 | $23.58 | $23.92 | $23.92 | 505,356 |
| 2025-03-21 | $23.19 | $23.42 | $22.90 | $23.34 | $23.34 | 1,447,014 |
| 2025-03-20 | $23.38 | $23.82 | $23.26 | $23.29 | $23.29 | 480,097 |
| 2025-03-19 | $23.54 | $23.89 | $23.15 | $23.64 | $23.64 | 521,283 |
| 2025-03-18 | $23.11 | $23.85 | $23.11 | $23.62 | $23.62 | 687,629 |
| 2025-03-17 | $23.59 | $23.90 | $23.01 | $23.24 | $23.24 | 911,056 |
| 2025-03-14 | $23.59 | $23.98 | $23.57 | $23.75 | $23.75 | 618,588 |
| 2025-03-13 | $23.93 | $24.11 | $23.33 | $23.38 | $23.38 | 651,043 |
| 2025-03-12 | $24.03 | $24.32 | $23.70 | $24.02 | $24.02 | 884,565 |
| 2025-03-11 | $24.11 | $24.45 | $23.52 | $23.96 | $23.96 | 1,051,630 |
| 2025-03-10 | $25.16 | $25.32 | $23.41 | $23.97 | $23.97 | 1,776,594 |
| 2025-03-07 | $25.16 | $25.71 | $24.73 | $25.54 | $25.54 | 903,726 |
| 2025-03-06 | $25.38 | $25.88 | $25.18 | $25.26 | $25.26 | 795,042 |
| 2025-03-05 | $25.57 | $25.98 | $25.20 | $25.69 | $25.69 | 559,413 |
| 2025-03-04 | $24.71 | $25.68 | $24.53 | $25.52 | $25.52 | 1,021,319 |
| 2025-03-03 | $24.83 | $25.43 | $24.46 | $24.96 | $24.96 | 1,256,754 |
| 2025-02-28 | $25.81 | $25.84 | $24.12 | $24.97 | $24.97 | 1,880,487 |
| 2025-02-27 | $24.47 | $26.04 | $24.20 | $25.46 | $25.46 | 1,667,383 |
| 2025-02-26 | $24.35 | $24.93 | $23.95 | $24.06 | $24.06 | 1,040,067 |
| 2025-02-25 | $24.53 | $24.76 | $24.04 | $24.53 | $24.53 | 767,921 |
| 2025-02-24 | $24.55 | $24.64 | $24.19 | $24.51 | $24.51 | 860,616 |
| 2025-02-21 | $24.84 | $25.15 | $24.43 | $24.52 | $24.52 | 670,279 |
| 2025-02-20 | $25.20 | $25.54 | $24.55 | $24.64 | $24.64 | 840,240 |
| 2025-02-19 | $24.95 | $25.67 | $24.81 | $25.50 | $25.50 | 555,385 |
| 2025-02-18 | $25.29 | $25.64 | $24.97 | $25.04 | $25.04 | 797,957 |
| 2025-02-14 | $25.00 | $25.49 | $24.76 | $25.24 | $25.24 | 764,097 |
| 2025-02-13 | $24.45 | $24.92 | $24.13 | $24.87 | $24.87 | 571,088 |
| 2025-02-12 | $23.62 | $24.17 | $23.49 | $24.14 | $24.14 | 535,603 |
| 2025-02-11 | $23.63 | $24.15 | $23.60 | $23.94 | $23.94 | 825,319 |
| 2025-02-10 | $22.64 | $23.86 | $22.56 | $23.83 | $23.83 | 876,200 |
| 2025-02-07 | $22.53 | $22.97 | $22.41 | $22.50 | $22.50 | 385,764 |
| 2025-02-06 | $23.33 | $23.47 | $22.66 | $22.69 | $22.69 | 363,122 |
| 2025-02-05 | $23.20 | $23.62 | $23.20 | $23.38 | $23.38 | 406,558 |
| 2025-02-04 | $22.85 | $23.46 | $22.84 | $23.17 | $23.17 | 499,498 |
| 2025-02-03 | $22.49 | $23.20 | $22.41 | $22.90 | $22.90 | 493,297 |
| 2025-01-31 | $22.51 | $23.11 | $22.43 | $22.85 | $22.85 | 836,370 |
| 2025-01-30 | $22.67 | $23.24 | $22.51 | $22.54 | $22.54 | 619,501 |
| 2025-01-29 | $22.70 | $22.89 | $22.24 | $22.51 | $22.51 | 709,661 |
| 2025-01-28 | $22.74 | $23.31 | $22.69 | $22.73 | $22.73 | 399,765 |
| 2025-01-27 | $22.48 | $23.20 | $22.48 | $22.87 | $22.87 | 580,377 |
| 2025-01-24 | $22.85 | $23.00 | $22.56 | $22.58 | $22.58 | 494,085 |
| 2025-01-23 | $22.53 | $23.04 | $22.37 | $22.93 | $22.93 | 554,778 |
| 2025-01-22 | $22.58 | $23.49 | $22.42 | $22.68 | $22.68 | 550,976 |
| 2025-01-21 | $22.60 | $23.09 | $22.48 | $22.73 | $22.73 | 653,953 |
| 2025-01-17 | $22.08 | $22.32 | $21.71 | $22.24 | $22.24 | 447,321 |
| 2025-01-16 | $21.51 | $22.10 | $21.31 | $21.85 | $21.85 | 505,895 |
| 2025-01-15 | $21.39 | $21.67 | $20.87 | $21.57 | $21.57 | 605,939 |
| 2025-01-14 | $20.90 | $21.11 | $20.61 | $21.00 | $21.00 | 360,916 |
| 2025-01-13 | $20.58 | $21.48 | $20.08 | $20.74 | $20.74 | 690,103 |
| 2025-01-10 | $20.83 | $20.97 | $19.89 | $20.51 | $20.51 | 969,204 |
| 2025-01-08 | $20.11 | $20.96 | $19.74 | $20.93 | $20.93 | 383,371 |
| 2025-01-07 | $20.16 | $20.79 | $20.10 | $20.30 | $20.30 | 596,457 |
| 2025-01-06 | $20.00 | $20.45 | $19.95 | $20.25 | $20.25 | 661,659 |
| 2025-01-03 | $19.70 | $20.16 | $19.57 | $19.96 | $19.96 | 771,537 |
| 2025-01-02 | $19.70 | $19.91 | $19.47 | $19.64 | $19.64 | 395,256 |
| 2024-12-31 | $19.62 | $20.05 | $19.45 | $19.55 | $19.55 | 667,380 |
| 2024-12-30 | $19.76 | $20.12 | $19.16 | $19.47 | $19.47 | 401,086 |
| 2024-12-27 | $20.10 | $20.35 | $19.57 | $19.85 | $19.85 | 310,513 |
| 2024-12-26 | $19.74 | $20.19 | $19.71 | $20.16 | $20.16 | 297,444 |
| 2024-12-24 | $19.91 | $19.99 | $19.60 | $19.90 | $19.90 | 169,626 |
| 2024-12-23 | $20.03 | $20.25 | $19.81 | $19.91 | $19.91 | 392,217 |
| 2024-12-20 | $19.99 | $20.66 | $19.89 | $20.07 | $20.07 | 2,385,377 |
| 2024-12-19 | $20.39 | $20.79 | $19.82 | $20.13 | $20.13 | 679,716 |
| 2024-12-18 | $20.83 | $21.47 | $20.07 | $20.34 | $20.34 | 877,315 |
| 2024-12-17 | $21.66 | $21.91 | $20.53 | $20.79 | $20.79 | 774,481 |
| 2024-12-16 | $20.98 | $21.95 | $20.85 | $21.87 | $21.87 | 585,053 |
| 2024-12-13 | $20.91 | $20.97 | $20.60 | $20.96 | $20.96 | 390,841 |
| 2024-12-12 | $21.10 | $21.55 | $20.88 | $20.90 | $20.90 | 454,593 |
| 2024-12-11 | $21.78 | $21.90 | $20.18 | $21.13 | $21.13 | 671,659 |
| 2024-12-10 | $21.48 | $21.75 | $21.02 | $21.62 | $21.62 | 855,447 |
| 2024-12-09 | $21.33 | $21.73 | $21.26 | $21.51 | $21.51 | 309,019 |
| 2024-12-06 | $21.39 | $21.63 | $21.12 | $21.18 | $21.18 | 381,958 |
| 2024-12-05 | $21.98 | $22.05 | $21.12 | $21.22 | $21.22 | 357,700 |
| 2024-12-04 | $21.67 | $22.11 | $21.45 | $22.00 | $22.00 | 354,839 |
| 2024-12-03 | $22.24 | $22.39 | $21.54 | $21.66 | $21.66 | 447,446 |
| 2024-12-02 | $21.54 | $22.43 | $21.26 | $22.31 | $22.31 | 824,254 |
| 2024-11-29 | $21.67 | $21.69 | $21.18 | $21.48 | $21.48 | 315,101 |
| 2024-11-27 | $21.82 | $22.29 | $21.48 | $21.66 | $21.66 | 451,124 |
| 2024-11-26 | $22.27 | $22.50 | $21.49 | $21.50 | $21.50 | 516,379 |
| 2024-11-25 | $21.94 | $22.62 | $21.90 | $22.45 | $22.45 | 865,212 |
| 2024-11-22 | $21.14 | $21.73 | $21.12 | $21.56 | $21.56 | 608,688 |
| 2024-11-21 | $20.90 | $21.26 | $20.56 | $21.08 | $21.08 | 337,617 |
| 2024-11-20 | $21.02 | $21.13 | $20.63 | $20.79 | $20.79 | 449,131 |
| 2024-11-19 | $20.65 | $21.13 | $20.39 | $21.11 | $21.11 | 306,460 |
| 2024-11-18 | $21.24 | $21.54 | $20.91 | $20.95 | $20.95 | 392,536 |
| 2024-11-15 | $21.81 | $21.88 | $21.17 | $21.20 | $21.20 | 817,403 |
| 2024-11-14 | $21.84 | $22.12 | $21.50 | $21.69 | $21.69 | 758,219 |
| 2024-11-13 | $22.87 | $23.19 | $21.66 | $21.84 | $21.84 | 812,318 |
| 2024-11-12 | $22.48 | $23.07 | $22.38 | $22.58 | $22.58 | 813,632 |
| 2024-11-11 | $21.63 | $22.86 | $21.55 | $22.80 | $22.80 | 789,436 |
| 2024-11-08 | $22.68 | $22.89 | $20.95 | $21.30 | $21.30 | 1,626,234 |
| 2024-11-07 | $21.12 | $22.75 | $20.93 | $22.53 | $22.53 | 1,558,397 |
| 2024-11-06 | $20.04 | $21.21 | $19.92 | $21.16 | $21.16 | 2,953,936 |
| 2024-11-05 | $19.00 | $19.43 | $18.90 | $19.31 | $19.31 | 882,689 |
| 2024-11-04 | $18.91 | $19.34 | $18.51 | $19.22 | $19.22 | 494,008 |
| 2024-11-01 | $18.58 | $19.15 | $18.52 | $18.99 | $18.99 | 735,777 |
| 2024-10-31 | $18.60 | $18.78 | $18.20 | $18.36 | $18.36 | 852,348 |
| 2024-10-30 | $17.77 | $19.05 | $17.77 | $18.73 | $18.73 | 1,625,861 |
| 2024-10-29 | $17.53 | $18.03 | $17.45 | $17.97 | $17.97 | 776,392 |
| 2024-10-28 | $17.87 | $18.15 | $17.70 | $17.73 | $17.73 | 861,708 |
| 2024-10-25 | $17.63 | $17.88 | $17.46 | $17.65 | $17.65 | 368,847 |
| 2024-10-24 | $17.57 | $17.81 | $17.40 | $17.48 | $17.48 | 551,033 |
| 2024-10-23 | $17.63 | $17.79 | $17.40 | $17.51 | $17.51 | 421,881 |
| 2024-10-22 | $17.79 | $17.95 | $17.59 | $17.63 | $17.63 | 453,994 |
| 2024-10-21 | $17.83 | $18.21 | $17.55 | $17.72 | $17.72 | 1,009,486 |
| 2024-10-18 | $18.52 | $18.75 | $17.79 | $17.83 | $17.83 | 625,955 |
| 2024-10-17 | $18.05 | $18.45 | $17.85 | $18.44 | $18.44 | 586,964 |
| 2024-10-16 | $17.79 | $18.15 | $17.74 | $18.11 | $18.11 | 671,978 |
| 2024-10-15 | $17.68 | $18.00 | $17.36 | $17.62 | $17.62 | 664,843 |
| 2024-10-14 | $17.58 | $17.83 | $17.47 | $17.76 | $17.76 | 766,131 |
| 2024-10-11 | $17.21 | $17.74 | $17.03 | $17.55 | $17.55 | 1,216,851 |
| 2024-10-10 | $16.62 | $17.13 | $16.47 | $17.12 | $17.12 | 438,311 |
| 2024-10-09 | $17.04 | $17.28 | $16.64 | $16.82 | $16.82 | 758,575 |
| 2024-10-08 | $17.22 | $17.40 | $17.00 | $17.08 | $17.08 | 624,059 |
| 2024-10-07 | $17.43 | $17.44 | $17.14 | $17.20 | $17.20 | 470,338 |
| 2024-10-04 | $17.47 | $17.68 | $17.40 | $17.59 | $17.59 | 336,687 |
| 2024-10-03 | $17.47 | $17.52 | $17.13 | $17.35 | $17.35 | 427,980 |
| 2024-10-02 | $17.54 | $17.81 | $17.24 | $17.72 | $17.72 | 368,073 |
| 2024-10-01 | $18.20 | $18.20 | $17.55 | $17.56 | $17.56 | 486,366 |
| 2024-09-30 | $18.02 | $18.45 | $17.91 | $18.21 | $18.21 | 711,102 |
| 2024-09-27 | $18.20 | $18.43 | $17.98 | $18.08 | $18.08 | 516,966 |
| 2024-09-26 | $17.74 | $19.18 | $17.47 | $17.98 | $17.98 | 748,996 |
| 2024-09-25 | $18.20 | $18.20 | $17.48 | $17.54 | $17.54 | 804,679 |
| 2024-09-24 | $18.61 | $18.69 | $18.13 | $18.14 | $18.14 | 633,607 |
| 2024-09-23 | $18.90 | $19.00 | $18.33 | $18.51 | $18.51 | 691,386 |
| 2024-09-20 | $19.44 | $19.45 | $18.51 | $18.75 | $18.75 | 2,162,949 |
| 2024-09-19 | $19.58 | $19.76 | $19.24 | $19.44 | $19.44 | 659,530 |
| 2024-09-18 | $18.76 | $20.02 | $18.53 | $19.07 | $19.07 | 1,001,157 |
| 2024-09-17 | $18.83 | $19.33 | $18.66 | $18.80 | $18.80 | 965,021 |
| 2024-09-16 | $18.97 | $19.11 | $18.47 | $18.69 | $18.69 | 749,469 |
| 2024-09-13 | $19.08 | $19.25 | $18.86 | $18.95 | $18.95 | 963,698 |
| 2024-09-12 | $18.42 | $19.00 | $18.07 | $18.84 | $18.84 | 1,241,269 |
| 2024-09-11 | $18.33 | $18.60 | $17.98 | $18.26 | $18.26 | 777,234 |
| 2024-09-10 | $18.74 | $18.74 | $18.36 | $18.53 | $18.53 | 769,352 |
| 2024-09-09 | $18.77 | $18.94 | $17.69 | $18.67 | $18.67 | 844,425 |
| 2024-09-06 | $19.05 | $19.25 | $18.40 | $18.66 | $18.66 | 726,115 |
| 2024-09-05 | $18.95 | $19.19 | $18.59 | $18.99 | $18.99 | 554,620 |
| 2024-09-04 | $19.29 | $19.33 | $18.86 | $18.87 | $18.87 | 846,518 |
| 2024-09-03 | $19.86 | $20.07 | $19.24 | $19.29 | $19.29 | 1,502,098 |
| 2024-08-30 | $20.29 | $20.40 | $19.90 | $20.14 | $20.14 | 458,501 |
| 2024-08-29 | $20.66 | $20.86 | $20.09 | $20.19 | $20.19 | 478,645 |
| 2024-08-28 | $20.64 | $20.88 | $20.34 | $20.45 | $20.45 | 348,679 |
| 2024-08-27 | $21.25 | $21.46 | $20.74 | $20.76 | $20.76 | 743,197 |
| 2024-08-26 | $21.06 | $21.34 | $20.77 | $21.29 | $21.29 | 599,170 |
| 2024-08-23 | $20.00 | $20.90 | $19.90 | $20.86 | $20.86 | 678,125 |
| 2024-08-22 | $19.49 | $20.02 | $19.26 | $20.00 | $20.00 | 678,495 |
| 2024-08-21 | $19.99 | $20.02 | $19.37 | $19.43 | $19.43 | 519,071 |
| 2024-08-20 | $20.09 | $20.22 | $19.18 | $19.81 | $19.81 | 800,595 |
| 2024-08-19 | $19.94 | $20.17 | $19.76 | $20.15 | $20.15 | 516,686 |
| 2024-08-16 | $19.50 | $19.99 | $19.37 | $19.90 | $19.90 | 648,956 |
| 2024-08-15 | $19.59 | $20.02 | $19.51 | $19.53 | $19.53 | 550,137 |
| 2024-08-14 | $20.08 | $20.23 | $19.10 | $19.28 | $19.28 | 585,022 |
| 2024-08-13 | $19.56 | $20.14 | $19.22 | $20.05 | $20.05 | 699,594 |
| 2024-08-12 | $19.15 | $19.36 | $18.88 | $19.30 | $19.30 | 437,881 |
| 2024-08-09 | $19.35 | $19.45 | $18.89 | $19.07 | $19.07 | 503,317 |
| 2024-08-08 | $20.09 | $20.45 | $18.89 | $19.35 | $19.35 | 1,072,666 |
| 2024-08-07 | $19.46 | $19.54 | $18.20 | $18.27 | $18.27 | 926,407 |
| 2024-08-06 | $19.24 | $19.48 | $18.97 | $19.29 | $19.29 | 644,441 |
| 2024-08-05 | $18.95 | $19.38 | $18.93 | $19.26 | $19.26 | 633,771 |
| 2024-08-02 | $19.67 | $20.17 | $19.48 | $19.99 | $19.99 | 655,911 |
| 2024-08-01 | $20.67 | $21.04 | $20.22 | $20.50 | $20.50 | 636,679 |
| 2024-07-31 | $20.95 | $21.94 | $20.66 | $20.74 | $20.74 | 1,181,458 |
| 2024-07-30 | $20.48 | $21.17 | $20.48 | $21.03 | $21.03 | 489,091 |
| 2024-07-29 | $20.42 | $20.51 | $20.11 | $20.34 | $20.34 | 390,302 |
| 2024-07-26 | $20.48 | $20.50 | $19.99 | $20.46 | $20.46 | 423,617 |
| 2024-07-25 | $19.66 | $20.48 | $19.66 | $19.99 | $19.99 | 602,883 |
| 2024-07-24 | $19.96 | $20.42 | $19.55 | $19.65 | $19.65 | 449,858 |
| 2024-07-23 | $19.49 | $20.16 | $19.32 | $19.96 | $19.96 | 580,741 |
| 2024-07-22 | $19.28 | $19.71 | $18.96 | $19.61 | $19.61 | 653,839 |
| 2024-07-19 | $19.15 | $19.20 | $18.78 | $19.17 | $19.17 | 884,316 |
| 2024-07-18 | $19.16 | $19.42 | $18.81 | $19.10 | $19.10 | 1,154,969 |
| 2024-07-17 | $18.90 | $19.94 | $17.90 | $19.34 | $19.34 | 1,168,755 |
| 2024-07-16 | $18.18 | $19.21 | $18.12 | $19.17 | $19.17 | 825,746 |
| 2024-07-15 | $18.00 | $18.28 | $17.72 | $17.96 | $17.96 | 706,501 |
| 2024-07-12 | $18.14 | $18.33 | $17.51 | $17.92 | $17.92 | 598,663 |
| 2024-07-11 | $17.65 | $18.12 | $17.48 | $17.92 | $17.92 | 946,957 |
| 2024-07-10 | $17.16 | $17.16 | $16.80 | $17.11 | $17.11 | 467,764 |
| 2024-07-09 | $17.00 | $17.18 | $16.75 | $17.08 | $17.08 | 513,782 |
| 2024-07-08 | $17.21 | $17.51 | $17.00 | $17.06 | $17.06 | 477,795 |
| 2024-07-05 | $16.94 | $17.17 | $16.82 | $17.08 | $17.08 | 401,234 |
| 2024-07-03 | $17.00 | $17.28 | $16.74 | $16.95 | $16.95 | 460,819 |
| 2024-07-02 | $17.20 | $17.44 | $17.00 | $17.16 | $17.16 | 416,119 |
| 2024-07-01 | $17.26 | $17.59 | $16.98 | $17.10 | $17.10 | 573,347 |
| 2024-06-28 | $17.30 | $17.50 | $16.89 | $17.38 | $17.38 | 1,991,988 |
| 2024-06-27 | $16.50 | $17.13 | $16.39 | $17.12 | $17.12 | 703,131 |
| 2024-06-26 | $16.55 | $16.64 | $16.37 | $16.48 | $16.48 | 698,936 |
| 2024-06-25 | $16.82 | $16.99 | $16.59 | $16.68 | $16.68 | 625,650 |
| 2024-06-24 | $17.00 | $17.18 | $16.71 | $16.86 | $16.86 | 652,372 |
| 2024-06-21 | $16.83 | $17.05 | $16.68 | $16.98 | $16.98 | 1,546,205 |
| 2024-06-20 | $16.94 | $17.25 | $16.73 | $16.78 | $16.78 | 568,895 |
| 2024-06-18 | $17.20 | $17.62 | $17.11 | $17.13 | $17.13 | 614,872 |
| 2024-06-17 | $17.15 | $17.46 | $16.92 | $17.30 | $17.30 | 626,181 |
| 2024-06-14 | $17.70 | $17.81 | $17.28 | $17.47 | $17.47 | 510,608 |
| 2024-06-13 | $17.48 | $17.86 | $17.03 | $17.80 | $17.80 | 861,017 |
| 2024-06-12 | $17.26 | $18.05 | $17.13 | $17.50 | $17.50 | 1,278,152 |
| 2024-06-11 | $16.78 | $16.90 | $16.50 | $16.74 | $16.74 | 436,254 |
| 2024-06-10 | $16.90 | $17.15 | $16.66 | $16.95 | $16.95 | 537,567 |
| 2024-06-07 | $17.19 | $17.58 | $16.92 | $17.15 | $17.15 | 496,975 |
| 2024-06-06 | $17.17 | $17.58 | $17.08 | $17.49 | $17.49 | 610,329 |
| 2024-06-05 | $17.59 | $17.59 | $17.05 | $17.39 | $17.39 | 887,899 |
| 2024-06-04 | $17.23 | $17.67 | $17.06 | $17.46 | $17.46 | 966,074 |
| 2024-06-03 | $17.45 | $17.69 | $17.24 | $17.33 | $17.33 | 773,120 |
| 2024-05-31 | $17.43 | $17.56 | $17.21 | $17.37 | $17.37 | 752,020 |
| 2024-05-30 | $16.74 | $17.49 | $16.54 | $17.26 | $17.26 | 952,005 |
| 2024-05-29 | $16.84 | $16.86 | $16.38 | $16.40 | $16.40 | 781,101 |
| 2024-05-28 | $17.45 | $17.58 | $16.88 | $17.28 | $17.28 | 704,954 |
| 2024-05-24 | $17.14 | $17.32 | $16.42 | $17.31 | $17.31 | 1,192,025 |
| 2024-05-23 | $16.54 | $16.55 | $16.01 | $16.11 | $16.11 | 1,220,106 |
| 2024-05-22 | $16.14 | $16.67 | $16.00 | $16.44 | $16.44 | 1,171,263 |
| 2024-05-21 | $16.04 | $16.35 | $15.92 | $16.15 | $16.15 | 2,577,638 |
| 2024-05-20 | $16.81 | $16.81 | $16.01 | $16.09 | $16.09 | 1,467,377 |
| 2024-05-17 | $17.07 | $17.07 | $16.80 | $16.90 | $16.90 | 962,697 |
| 2024-05-16 | $17.39 | $17.49 | $16.95 | $17.00 | $17.00 | 1,644,014 |
| 2024-05-15 | $18.36 | $18.50 | $17.30 | $17.37 | $17.37 | 1,145,427 |
| 2024-05-14 | $18.34 | $18.84 | $18.00 | $18.05 | $18.05 | 1,713,386 |
| 2024-05-13 | $18.22 | $18.57 | $17.89 | $17.99 | $17.99 | 825,809 |
| 2024-05-10 | $18.28 | $18.33 | $17.74 | $17.97 | $17.97 | 1,042,071 |
| 2024-05-09 | $18.48 | $18.71 | $16.90 | $18.03 | $18.03 | 1,274,775 |
| 2024-05-08 | $18.97 | $19.26 | $18.82 | $18.86 | $18.86 | 1,503,245 |
| 2024-05-07 | $19.15 | $19.43 | $18.87 | $19.25 | $19.25 | 990,718 |
| 2024-05-06 | $18.86 | $19.32 | $18.80 | $19.08 | $19.08 | 1,020,869 |
| 2024-05-03 | $18.82 | $18.91 | $18.39 | $18.74 | $18.74 | 936,658 |
| 2024-05-02 | $18.34 | $18.59 | $17.94 | $18.41 | $18.41 | 782,205 |
| 2024-05-01 | $18.17 | $18.57 | $17.73 | $18.03 | $18.03 | 638,237 |
| 2024-04-30 | $18.40 | $18.66 | $18.15 | $18.40 | $18.40 | 790,583 |
| 2024-04-29 | $18.33 | $18.76 | $18.33 | $18.65 | $18.65 | 646,041 |
| 2024-04-26 | $18.01 | $18.42 | $17.95 | $18.26 | $18.26 | 582,596 |
| 2024-04-25 | $18.04 | $18.11 | $17.59 | $17.99 | $17.99 | 837,644 |
| 2024-04-24 | $18.67 | $18.67 | $18.08 | $18.17 | $18.17 | 1,024,869 |
| 2024-04-23 | $18.09 | $19.02 | $17.85 | $18.80 | $18.80 | 852,673 |
| 2024-04-22 | $18.46 | $18.49 | $17.91 | $18.05 | $18.05 | 656,065 |
| 2024-04-19 | $17.75 | $18.14 | $17.74 | $18.08 | $18.08 | 990,334 |
| 2024-04-18 | $17.87 | $18.04 | $17.56 | $17.82 | $17.82 | 752,813 |
| 2024-04-17 | $17.80 | $18.17 | $17.60 | $17.85 | $17.85 | 955,801 |
| 2024-04-16 | $18.29 | $18.36 | $17.65 | $17.69 | $17.69 | 1,000,129 |
| 2024-04-15 | $18.61 | $18.61 | $17.85 | $18.35 | $18.35 | 1,215,917 |
| 2024-04-12 | $18.14 | $18.64 | $18.05 | $18.54 | $18.54 | 759,055 |
| 2024-04-11 | $18.74 | $18.86 | $18.14 | $18.34 | $18.34 | 822,607 |
| 2024-04-10 | $18.67 | $19.04 | $18.41 | $18.60 | $18.60 | 607,867 |
| 2024-04-09 | $18.86 | $19.39 | $18.80 | $19.38 | $19.38 | 654,828 |
| 2024-04-08 | $18.70 | $18.88 | $18.45 | $18.66 | $18.66 | 718,899 |
| 2024-04-05 | $18.15 | $18.63 | $17.70 | $18.57 | $18.57 | 652,244 |
| 2024-04-04 | $18.45 | $18.74 | $18.20 | $18.38 | $18.38 | 762,029 |
| 2024-04-03 | $17.94 | $18.71 | $17.74 | $18.25 | $18.25 | 657,698 |
| 2024-04-02 | $18.36 | $18.45 | $17.54 | $18.10 | $18.10 | 1,564,584 |
| 2024-04-01 | $19.63 | $19.66 | $18.72 | $19.01 | $19.01 | 671,127 |
| 2024-03-28 | $19.48 | $20.36 | $19.48 | $19.59 | $19.59 | 1,126,061 |
| 2024-03-27 | $19.12 | $19.64 | $19.02 | $19.55 | $19.55 | 686,818 |
| 2024-03-26 | $19.27 | $19.36 | $18.54 | $18.97 | $18.97 | 1,077,939 |
| 2024-03-25 | $19.60 | $19.86 | $19.03 | $19.09 | $19.09 | 594,750 |
| 2024-03-22 | $19.96 | $20.32 | $19.59 | $19.61 | $19.61 | 516,010 |
| 2024-03-21 | $20.97 | $21.01 | $19.78 | $19.96 | $19.96 | 928,852 |
| 2024-03-20 | $20.81 | $21.27 | $20.49 | $20.90 | $20.90 | 466,155 |
| 2024-03-19 | $20.09 | $21.18 | $19.76 | $20.88 | $20.88 | 595,241 |
| 2024-03-18 | $20.30 | $20.31 | $19.80 | $20.14 | $20.14 | 967,844 |
| 2024-03-15 | $20.21 | $20.77 | $20.01 | $20.34 | $20.34 | 1,493,976 |
| 2024-03-14 | $20.58 | $20.91 | $20.21 | $20.42 | $20.42 | 599,977 |
| 2024-03-13 | $21.56 | $21.82 | $20.62 | $20.72 | $20.72 | 781,798 |
| 2024-03-12 | $22.42 | $22.55 | $21.54 | $21.64 | $21.64 | 927,034 |
| 2024-03-11 | $22.78 | $23.03 | $22.39 | $22.49 | $22.49 | 519,346 |
| 2024-03-08 | $22.55 | $23.15 | $22.49 | $22.92 | $22.92 | 872,354 |
| 2024-03-07 | $21.60 | $22.84 | $21.53 | $22.33 | $22.33 | 808,103 |
| 2024-03-06 | $21.02 | $21.61 | $21.02 | $21.50 | $21.50 | 559,867 |
| 2024-03-05 | $21.36 | $21.86 | $21.06 | $21.08 | $21.08 | 871,066 |
| 2024-03-04 | $22.25 | $22.57 | $21.64 | $21.88 | $21.88 | 909,059 |
| 2024-03-01 | $22.30 | $22.66 | $22.03 | $22.32 | $22.32 | 1,207,398 |
| 2024-02-29 | $22.24 | $22.45 | $21.85 | $22.32 | $22.32 | 1,294,719 |
| 2024-02-28 | $21.16 | $22.57 | $21.16 | $21.88 | $21.88 | 1,744,995 |
| 2024-02-27 | $20.81 | $21.97 | $19.60 | $21.95 | $21.95 | 2,624,322 |
| 2024-02-26 | $19.69 | $20.21 | $19.59 | $20.00 | $20.00 | 1,769,894 |
| 2024-02-23 | $19.58 | $19.92 | $19.24 | $19.49 | $19.49 | 1,220,131 |
| 2024-02-22 | $19.80 | $20.26 | $19.50 | $19.80 | $19.80 | 1,676,240 |
| 2024-02-21 | $20.48 | $20.55 | $19.88 | $20.43 | $20.43 | 629,374 |
| 2024-02-20 | $20.46 | $20.84 | $20.25 | $20.68 | $20.68 | 551,190 |
| 2024-02-16 | $21.38 | $21.88 | $20.89 | $20.93 | $20.93 | 678,818 |
| 2024-02-15 | $21.47 | $22.03 | $21.31 | $21.60 | $21.60 | 727,448 |
| 2024-02-14 | $20.82 | $21.52 | $20.67 | $21.27 | $21.27 | 655,797 |
| 2024-02-13 | $20.66 | $21.28 | $20.13 | $20.37 | $20.37 | 640,117 |
| 2024-02-12 | $20.92 | $21.78 | $20.92 | $21.63 | $21.63 | 1,032,754 |
| 2024-02-09 | $20.33 | $20.96 | $20.23 | $20.89 | $20.89 | 550,462 |
| 2024-02-08 | $19.81 | $20.85 | $19.72 | $20.30 | $20.30 | 846,736 |
| 2024-02-07 | $20.02 | $20.02 | $19.52 | $19.81 | $19.81 | 601,408 |
| 2024-02-06 | $19.20 | $20.11 | $19.18 | $20.00 | $20.00 | 675,211 |
| 2024-02-05 | $20.33 | $20.51 | $19.27 | $19.31 | $19.31 | 1,120,290 |
| 2024-02-02 | $20.32 | $20.97 | $20.21 | $20.69 | $20.69 | 625,065 |
| 2024-02-01 | $20.19 | $20.71 | $19.87 | $20.53 | $20.53 | 960,367 |
| 2024-01-31 | $20.31 | $20.88 | $19.98 | $20.16 | $20.16 | 1,384,639 |
| 2024-01-30 | $21.38 | $21.68 | $19.39 | $20.31 | $20.31 | 3,007,637 |
| 2024-01-29 | $22.45 | $22.57 | $20.59 | $21.55 | $21.55 | 3,092,150 |
| 2024-01-26 | $22.80 | $23.03 | $22.61 | $22.84 | $22.84 | 588,251 |
| 2024-01-25 | $23.03 | $23.24 | $21.98 | $22.73 | $22.73 | 1,497,683 |
| 2024-01-24 | $22.68 | $23.11 | $22.38 | $22.76 | $22.76 | 1,031,502 |
| 2024-01-23 | $22.25 | $22.48 | $21.68 | $22.33 | $22.33 | 744,807 |
| 2024-01-22 | $21.02 | $21.99 | $21.02 | $21.83 | $21.83 | 989,533 |
| 2024-01-19 | $20.55 | $20.85 | $19.93 | $20.83 | $20.83 | 608,936 |
| 2024-01-18 | $21.04 | $21.04 | $19.57 | $20.47 | $20.47 | 1,326,079 |
| 2024-01-17 | $20.96 | $21.43 | $20.49 | $20.92 | $20.92 | 566,938 |
| 2024-01-16 | $20.94 | $21.53 | $20.28 | $21.41 | $21.41 | 878,984 |
| 2024-01-12 | $22.05 | $22.05 | $21.00 | $21.25 | $21.25 | 714,762 |
| 2024-01-11 | $22.02 | $22.21 | $21.38 | $21.81 | $21.81 | 983,759 |
| 2024-01-10 | $22.89 | $23.01 | $22.02 | $22.23 | $22.23 | 706,559 |
| 2024-01-09 | $22.55 | $23.78 | $22.42 | $22.87 | $22.87 | 1,034,466 |
| 2024-01-08 | $21.24 | $22.86 | $21.08 | $22.82 | $22.82 | 832,118 |
| 2024-01-05 | $21.18 | $21.82 | $20.27 | $21.29 | $21.29 | 1,127,432 |
| 2024-01-04 | $22.29 | $22.40 | $21.87 | $21.91 | $21.91 | 897,225 |
| 2024-01-03 | $23.54 | $23.58 | $21.75 | $22.18 | $22.18 | 678,828 |
| 2024-01-02 | $22.81 | $24.05 | $22.61 | $23.71 | $23.71 | 508,550 |
| 2023-12-29 | $23.79 | $24.06 | $22.97 | $23.03 | $23.03 | 590,191 |
| 2023-12-28 | $24.09 | $24.19 | $23.69 | $23.94 | $23.94 | 395,288 |
| 2023-12-27 | $24.05 | $24.30 | $23.97 | $24.22 | $24.22 | 289,331 |
| 2023-12-26 | $23.88 | $24.22 | $23.02 | $24.12 | $24.12 | 275,753 |
| 2023-12-22 | $23.63 | $24.10 | $23.42 | $23.72 | $23.72 | 394,548 |
| 2023-12-21 | $23.37 | $23.56 | $23.02 | $23.49 | $23.49 | 498,935 |
| 2023-12-20 | $23.70 | $23.99 | $22.94 | $22.96 | $22.96 | 422,687 |
| 2023-12-19 | $23.14 | $23.96 | $23.03 | $23.68 | $23.68 | 616,203 |
| 2023-12-18 | $22.59 | $23.13 | $22.36 | $22.84 | $22.84 | 498,925 |
| 2023-12-15 | $23.59 | $23.59 | $22.25 | $22.54 | $22.54 | 1,441,176 |
| 2023-12-14 | $23.81 | $24.25 | $23.05 | $23.40 | $23.40 | 714,349 |
| 2023-12-13 | $21.91 | $23.24 | $21.70 | $23.15 | $23.15 | 731,207 |
| 2023-12-12 | $21.29 | $22.13 | $20.89 | $21.97 | $21.97 | 672,487 |
| 2023-12-11 | $21.19 | $21.40 | $20.99 | $21.19 | $21.19 | 445,193 |
| 2023-12-08 | $21.09 | $21.37 | $20.87 | $21.23 | $21.23 | 380,857 |
| 2023-12-07 | $20.67 | $21.11 | $20.45 | $21.10 | $21.10 | 421,084 |
| 2023-12-06 | $21.52 | $21.65 | $20.71 | $20.79 | $20.79 | 575,252 |
| 2023-12-05 | $21.99 | $22.04 | $20.78 | $20.90 | $20.90 | 709,495 |
| 2023-12-04 | $21.84 | $22.36 | $21.72 | $22.25 | $22.25 | 508,690 |
| 2023-12-01 | $20.63 | $21.93 | $20.57 | $21.80 | $21.80 | 799,437 |
| 2023-11-30 | $21.24 | $21.30 | $20.53 | $20.66 | $20.66 | 1,173,180 |
| 2023-11-29 | $22.16 | $22.75 | $21.08 | $21.15 | $21.15 | 793,845 |
| 2023-11-28 | $21.92 | $22.25 | $21.57 | $22.10 | $22.10 | 485,475 |
| 2023-11-27 | $22.21 | $22.53 | $21.90 | $21.94 | $21.94 | 710,167 |
| 2023-11-24 | $22.05 | $22.98 | $21.91 | $22.50 | $22.50 | 190,379 |
| 2023-11-22 | $22.42 | $22.85 | $21.85 | $22.17 | $22.17 | 715,312 |
| 2023-11-21 | $22.71 | $23.29 | $21.52 | $22.00 | $22.00 | 754,634 |
| 2023-11-20 | $22.78 | $23.36 | $22.74 | $22.89 | $22.89 | 375,675 |
| 2023-11-17 | $23.10 | $23.58 | $22.68 | $22.90 | $22.90 | 748,315 |
| 2023-11-16 | $23.62 | $23.79 | $22.61 | $22.87 | $22.87 | 664,302 |
| 2023-11-15 | $23.18 | $24.35 | $22.89 | $23.65 | $23.65 | 830,345 |
| 2023-11-14 | $22.48 | $23.24 | $21.94 | $23.22 | $23.22 | 915,106 |
| 2023-11-13 | $21.67 | $21.96 | $21.18 | $21.29 | $21.29 | 676,917 |
| 2023-11-10 | $21.94 | $22.33 | $21.59 | $21.79 | $21.79 | 473,940 |
| 2023-11-09 | $22.52 | $22.63 | $21.77 | $21.87 | $21.87 | 688,887 |
| 2023-11-08 | $23.03 | $23.49 | $22.30 | $22.43 | $22.43 | 461,430 |
| 2023-11-07 | $22.53 | $23.26 | $22.17 | $23.05 | $23.05 | 694,644 |
| 2023-11-06 | $23.69 | $23.91 | $22.49 | $22.57 | $22.57 | 1,201,527 |
| 2023-11-03 | $22.94 | $24.07 | $22.16 | $23.52 | $23.52 | 1,984,799 |
| 2023-11-02 | $20.46 | $20.95 | $20.18 | $20.57 | $20.57 | 1,575,902 |
| 2023-11-01 | $20.62 | $20.77 | $19.68 | $20.42 | $20.42 | 963,245 |
| 2023-10-31 | $20.77 | $21.17 | $20.48 | $21.02 | $21.02 | 851,840 |
| 2023-10-30 | $21.94 | $22.00 | $19.92 | $20.67 | $20.67 | 2,628,216 |
| 2023-10-27 | $22.37 | $22.89 | $21.55 | $21.83 | $21.83 | 1,012,217 |
| 2023-10-26 | $22.06 | $22.95 | $22.02 | $22.40 | $22.40 | 795,468 |
| 2023-10-25 | $22.28 | $22.88 | $21.90 | $22.04 | $22.04 | 561,235 |
| 2023-10-24 | $22.46 | $22.79 | $22.39 | $22.54 | $22.54 | 546,850 |
| 2023-10-23 | $22.81 | $23.18 | $22.14 | $22.31 | $22.31 | 1,089,764 |
| 2023-10-20 | $23.29 | $23.29 | $22.53 | $22.86 | $22.86 | 797,809 |
| 2023-10-19 | $22.49 | $23.33 | $22.41 | $23.05 | $23.05 | 611,895 |
| 2023-10-18 | $23.12 | $23.21 | $22.42 | $22.57 | $22.57 | 476,015 |
| 2023-10-17 | $21.79 | $23.39 | $21.79 | $23.27 | $23.27 | 1,093,839 |
| 2023-10-16 | $21.54 | $21.97 | $21.20 | $21.90 | $21.90 | 869,277 |
| 2023-10-13 | $21.68 | $21.83 | $21.27 | $21.47 | $21.47 | 730,010 |
| 2023-10-12 | $22.38 | $22.72 | $21.54 | $21.71 | $21.71 | 622,145 |
| 2023-10-11 | $23.67 | $23.80 | $22.10 | $22.36 | $22.36 | 953,777 |
| 2023-10-10 | $23.10 | $24.00 | $23.10 | $23.65 | $23.65 | 487,849 |
| 2023-10-09 | $23.14 | $23.36 | $22.89 | $23.20 | $23.20 | 297,701 |
| 2023-10-06 | $22.33 | $23.55 | $22.18 | $23.32 | $23.32 | 720,306 |
| 2023-10-05 | $22.53 | $22.63 | $22.15 | $22.58 | $22.58 | 637,024 |
| 2023-10-04 | $22.39 | $22.59 | $21.80 | $22.53 | $22.53 | 475,521 |
| 2023-10-03 | $22.41 | $22.58 | $22.16 | $22.32 | $22.32 | 498,769 |
| 2023-10-02 | $22.95 | $22.95 | $22.37 | $22.51 | $22.51 | 976,491 |
| 2023-09-29 | $23.11 | $23.52 | $22.46 | $23.00 | $23.00 | 1,139,473 |
| 2023-09-28 | $22.09 | $23.28 | $22.00 | $23.00 | $23.00 | 983,663 |
| 2023-09-27 | $22.01 | $22.34 | $21.83 | $22.13 | $22.13 | 656,211 |
| 2023-09-26 | $21.91 | $22.14 | $21.65 | $22.01 | $22.01 | 531,537 |
| 2023-09-25 | $21.44 | $22.05 | $21.29 | $21.85 | $21.85 | 499,711 |
| 2023-09-22 | $21.97 | $22.08 | $21.55 | $21.63 | $21.63 | 601,591 |
| 2023-09-21 | $21.80 | $22.11 | $21.51 | $21.97 | $21.97 | 807,442 |
| 2023-09-20 | $22.75 | $22.86 | $21.98 | $22.01 | $22.01 | 791,547 |
| 2023-09-19 | $23.50 | $24.12 | $22.61 | $22.72 | $22.72 | 1,429,510 |
| 2023-09-18 | $24.12 | $24.21 | $23.18 | $23.59 | $23.59 | 6,978,639 |
| 2023-09-15 | $23.78 | $25.92 | $23.78 | $24.32 | $24.32 | 4,848,565 |
| 2023-09-14 | $24.25 | $24.87 | $23.43 | $23.47 | $23.47 | 987,235 |
| 2023-09-13 | $24.10 | $24.39 | $23.71 | $24.15 | $24.15 | 1,100,479 |
| 2023-09-12 | $25.56 | $25.87 | $24.12 | $24.20 | $24.20 | 738,859 |
| 2023-09-11 | $25.39 | $25.87 | $25.39 | $25.61 | $25.61 | 662,103 |
| 2023-09-08 | $25.87 | $26.11 | $25.16 | $25.40 | $25.40 | 431,372 |
| 2023-09-07 | $25.59 | $26.11 | $25.55 | $25.92 | $25.92 | 551,840 |
| 2023-09-06 | $25.95 | $26.31 | $25.64 | $25.76 | $25.76 | 726,360 |
| 2023-09-05 | $26.11 | $26.11 | $25.50 | $25.79 | $25.79 | 534,929 |
| 2023-09-01 | $26.30 | $26.84 | $26.16 | $26.29 | $26.29 | 615,364 |
| 2023-08-31 | $26.88 | $27.09 | $26.17 | $26.25 | $26.25 | 783,245 |
| 2023-08-30 | $25.72 | $27.14 | $25.72 | $26.83 | $26.83 | 1,129,481 |
| 2023-08-29 | $25.06 | $26.00 | $24.94 | $25.65 | $25.65 | 555,929 |
| 2023-08-28 | $25.62 | $25.72 | $25.34 | $25.51 | $25.51 | 302,051 |
| 2023-08-25 | $24.67 | $25.52 | $24.37 | $25.36 | $25.36 | 448,703 |
| 2023-08-24 | $25.15 | $25.30 | $24.42 | $24.65 | $24.65 | 820,029 |
| 2023-08-23 | $24.85 | $25.33 | $24.77 | $25.23 | $25.23 | 351,703 |
| 2023-08-22 | $25.09 | $25.81 | $24.38 | $24.76 | $24.76 | 695,363 |
| 2023-08-21 | $24.97 | $25.25 | $24.66 | $25.09 | $25.09 | 702,078 |
| 2023-08-18 | $24.70 | $25.19 | $24.70 | $25.14 | $25.14 | 596,725 |
| 2023-08-17 | $25.80 | $25.80 | $24.75 | $25.10 | $25.10 | 783,025 |
| 2023-08-16 | $27.12 | $27.34 | $25.93 | $25.98 | $25.98 | 728,778 |
| 2023-08-15 | $27.05 | $27.08 | $26.51 | $27.06 | $27.06 | 557,665 |
| 2023-08-14 | $26.86 | $27.18 | $26.61 | $27.07 | $27.07 | 660,729 |
| 2023-08-11 | $26.87 | $27.26 | $26.79 | $27.05 | $27.05 | 326,055 |
| 2023-08-10 | $26.62 | $27.40 | $26.58 | $27.13 | $27.13 | 460,815 |
| 2023-08-09 | $26.50 | $26.89 | $26.25 | $26.62 | $26.62 | 519,941 |
| 2023-08-08 | $26.61 | $26.94 | $26.40 | $26.60 | $26.60 | 562,806 |
| 2023-08-07 | $27.51 | $27.59 | $26.55 | $26.68 | $26.68 | 798,563 |
| 2023-08-04 | $26.46 | $27.51 | $25.92 | $27.34 | $27.34 | 1,013,704 |
| 2023-08-03 | $28.00 | $28.00 | $25.62 | $26.46 | $26.46 | 1,511,980 |
| 2023-08-02 | $27.51 | $27.81 | $26.46 | $26.91 | $26.91 | 900,849 |
| 2023-08-01 | $27.77 | $28.00 | $27.04 | $27.70 | $27.70 | 1,087,483 |
| 2023-07-31 | $26.74 | $28.10 | $26.74 | $27.92 | $27.92 | 1,258,017 |
| 2023-07-28 | $26.59 | $27.10 | $26.25 | $26.98 | $26.98 | 678,860 |
| 2023-07-27 | $27.08 | $27.25 | $25.97 | $26.19 | $26.19 | 596,384 |
| 2023-07-26 | $26.74 | $27.26 | $26.69 | $27.01 | $27.01 | 519,593 |
| 2023-07-25 | $26.85 | $27.04 | $26.39 | $26.78 | $26.78 | 554,189 |
| 2023-07-24 | $26.98 | $27.23 | $26.41 | $26.93 | $26.93 | 529,751 |
| 2023-07-21 | $27.22 | $27.22 | $26.50 | $27.07 | $27.07 | 672,152 |
| 2023-07-20 | $27.19 | $27.48 | $26.84 | $26.89 | $26.89 | 655,160 |
| 2023-07-19 | $27.79 | $28.23 | $27.08 | $27.17 | $27.17 | 906,051 |
| 2023-07-18 | $27.00 | $27.52 | $26.81 | $27.49 | $27.49 | 1,460,992 |
| 2023-07-17 | $25.99 | $26.88 | $25.58 | $26.85 | $26.85 | 742,841 |
| 2023-07-14 | $25.25 | $26.22 | $25.18 | $26.03 | $26.03 | 869,390 |
| 2023-07-13 | $24.55 | $25.47 | $24.42 | $25.12 | $25.12 | 760,968 |
| 2023-07-12 | $25.33 | $25.40 | $24.16 | $24.55 | $24.55 | 838,974 |
| 2023-07-11 | $25.59 | $25.62 | $24.76 | $25.13 | $25.13 | 727,045 |
| 2023-07-10 | $24.55 | $25.49 | $24.40 | $25.45 | $25.45 | 1,180,024 |
| 2023-07-07 | $25.44 | $25.72 | $24.58 | $24.69 | $24.69 | 862,856 |
| 2023-07-06 | $25.35 | $25.63 | $25.02 | $25.44 | $25.44 | 687,292 |
| 2023-07-05 | $25.29 | $25.89 | $24.83 | $25.74 | $25.74 | 1,501,782 |
| 2023-07-03 | $25.87 | $26.11 | $25.37 | $25.60 | $25.60 | 487,800 |
| 2023-06-30 | $26.73 | $27.13 | $26.04 | $26.11 | $26.11 | 774,815 |
| 2023-06-29 | $27.50 | $27.50 | $26.38 | $26.56 | $26.56 | 1,461,458 |
| 2023-06-28 | $25.96 | $27.56 | $25.87 | $27.49 | $27.49 | 1,399,760 |
| 2023-06-27 | $24.62 | $26.04 | $24.10 | $25.96 | $25.96 | 1,331,999 |
| 2023-06-26 | $24.38 | $25.02 | $24.10 | $24.78 | $24.78 | 1,107,234 |
| 2023-06-23 | $24.79 | $25.00 | $24.12 | $24.36 | $24.36 | 3,949,693 |
| 2023-06-22 | $24.90 | $25.16 | $24.43 | $25.02 | $25.02 | 1,211,696 |
| 2023-06-21 | $25.25 | $25.30 | $24.67 | $24.95 | $24.95 | 1,051,736 |
| 2023-06-20 | $25.00 | $25.89 | $24.85 | $25.51 | $25.51 | 1,425,417 |
| 2023-06-16 | $27.06 | $27.39 | $25.09 | $25.20 | $25.20 | 3,701,769 |
| 2023-06-15 | $27.81 | $27.81 | $27.08 | $27.23 | $27.23 | 2,288,882 |
| 2023-06-14 | $28.58 | $29.04 | $27.73 | $27.85 | $27.85 | 2,844,513 |
| 2023-06-13 | $28.49 | $29.42 | $27.93 | $28.88 | $28.88 | 21,395,788 |
| 2023-06-12 | $28.30 | $28.97 | $27.61 | $28.30 | $28.30 | 2,585,072 |
| 2023-06-09 | $27.68 | $28.63 | $27.52 | $28.19 | $28.19 | 3,055,197 |
| 2023-06-08 | $27.50 | $28.30 | $26.99 | $27.80 | $27.80 | 6,222,630 |
| 2023-06-07 | $24.85 | $25.62 | $24.70 | $25.28 | $25.28 | 1,466,928 |
| 2023-06-06 | $23.88 | $24.77 | $23.81 | $24.61 | $24.61 | 1,095,620 |
| 2023-06-05 | $24.82 | $24.87 | $23.95 | $24.01 | $24.01 | 1,322,906 |
| 2023-06-02 | $24.68 | $24.89 | $24.34 | $24.84 | $24.84 | 1,803,820 |
| 2023-06-01 | $24.77 | $25.01 | $24.06 | $24.37 | $24.37 | 910,811 |
| 2023-05-31 | $24.52 | $25.05 | $24.14 | $24.95 | $24.95 | 1,020,897 |
| 2023-05-30 | $24.48 | $24.81 | $24.32 | $24.54 | $24.54 | 616,088 |
| 2023-05-26 | $24.44 | $24.57 | $24.23 | $24.48 | $24.48 | 544,724 |
| 2023-05-25 | $25.20 | $25.22 | $23.25 | $24.44 | $24.44 | 1,216,616 |
| 2023-05-24 | $25.33 | $25.53 | $24.90 | $25.29 | $25.29 | 634,589 |
| 2023-05-23 | $26.21 | $26.65 | $25.36 | $25.49 | $25.49 | 856,742 |
| 2023-05-22 | $25.50 | $26.37 | $25.50 | $26.22 | $26.22 | 970,429 |
| 2023-05-19 | $25.47 | $25.90 | $25.07 | $25.36 | $25.36 | 766,158 |
| 2023-05-18 | $25.34 | $25.60 | $24.91 | $25.24 | $25.24 | 751,159 |
| 2023-05-17 | $25.50 | $25.74 | $24.87 | $25.44 | $25.44 | 1,218,199 |
| 2023-05-16 | $26.03 | $26.29 | $25.37 | $25.53 | $25.53 | 1,301,651 |
| 2023-05-15 | $26.38 | $26.38 | $25.67 | $26.33 | $26.33 | 1,131,439 |
| 2023-05-12 | $26.93 | $27.22 | $26.18 | $26.40 | $26.40 | 1,311,367 |
| 2023-05-11 | $27.49 | $28.00 | $26.94 | $27.01 | $27.01 | 1,278,220 |
| 2023-05-10 | $29.38 | $29.50 | $27.73 | $27.75 | $27.75 | 1,637,296 |
| 2023-05-09 | $29.87 | $30.15 | $28.61 | $29.05 | $29.05 | 1,982,773 |
| 2023-05-08 | $29.35 | $30.06 | $28.88 | $29.93 | $29.93 | 7,105,695 |
| 2023-05-05 | $27.67 | $29.18 | $27.67 | $29.09 | $29.09 | 6,832,120 |
| 2023-05-04 | $24.50 | $27.73 | $23.00 | $27.43 | $27.43 | 13,583,833 |
| 2023-05-03 | $27.20 | $27.92 | $26.98 | $27.10 | $27.10 | 1,290,902 |
| 2023-05-02 | $27.74 | $27.87 | $26.93 | $27.27 | $27.27 | 882,557 |
| 2023-05-01 | $27.68 | $28.16 | $27.29 | $27.98 | $27.98 | 925,906 |
| 2023-04-28 | $26.94 | $27.81 | $26.43 | $27.63 | $27.63 | 847,354 |
| 2023-04-27 | $26.40 | $28.03 | $26.25 | $27.09 | $27.09 | 889,584 |
| 2023-04-26 | $26.13 | $26.44 | $25.87 | $26.24 | $26.24 | 499,870 |
| 2023-04-25 | $26.22 | $26.31 | $25.92 | $26.10 | $26.10 | 359,929 |
| 2023-04-24 | $26.28 | $26.59 | $26.05 | $26.38 | $26.38 | 357,641 |
| 2023-04-21 | $25.54 | $26.46 | $25.54 | $26.23 | $26.23 | 350,516 |
| 2023-04-20 | $25.58 | $26.05 | $25.20 | $25.59 | $25.59 | 376,334 |
| 2023-04-19 | $25.74 | $26.00 | $25.30 | $25.80 | $25.80 | 711,259 |
| 2023-04-18 | $25.44 | $25.89 | $24.88 | $25.87 | $25.87 | 977,978 |
| 2023-04-17 | $24.58 | $25.81 | $24.53 | $25.36 | $25.36 | 645,630 |
| 2023-04-14 | $26.66 | $26.78 | $24.50 | $24.72 | $24.72 | 855,112 |
| 2023-04-13 | $27.09 | $27.51 | $26.48 | $26.75 | $26.75 | 781,149 |
| 2023-04-12 | $28.60 | $28.60 | $26.43 | $26.92 | $26.92 | 913,140 |
| 2023-04-11 | $28.00 | $28.45 | $27.35 | $28.06 | $28.06 | 542,762 |
| 2023-04-10 | $27.20 | $28.00 | $26.95 | $27.94 | $27.94 | 465,328 |
| 2023-04-06 | $27.70 | $27.78 | $27.30 | $27.57 | $27.57 | 438,168 |
| 2023-04-05 | $27.98 | $28.15 | $27.75 | $27.77 | $27.77 | 326,922 |
| 2023-04-04 | $27.86 | $28.13 | $27.30 | $28.08 | $28.08 | 457,608 |
| 2023-04-03 | $27.67 | $28.05 | $27.28 | $27.78 | $27.78 | 489,943 |
| 2023-03-31 | $27.57 | $27.99 | $27.32 | $27.61 | $27.61 | 453,214 |
| 2023-03-30 | $27.95 | $27.95 | $26.75 | $27.45 | $27.45 | 541,790 |
| 2023-03-29 | $27.84 | $28.03 | $27.56 | $27.76 | $27.76 | 523,609 |
| 2023-03-28 | $27.91 | $28.33 | $27.13 | $27.47 | $27.47 | 932,329 |
| 2023-03-27 | $28.00 | $28.18 | $27.50 | $28.01 | $28.01 | 462,391 |
| 2023-03-24 | $26.39 | $27.81 | $26.13 | $27.72 | $27.72 | 464,492 |
| 2023-03-23 | $26.51 | $26.98 | $26.24 | $26.67 | $26.67 | 552,467 |
| 2023-03-22 | $26.94 | $27.18 | $26.32 | $26.35 | $26.35 | 379,556 |
| 2023-03-21 | $27.40 | $27.49 | $26.86 | $27.04 | $27.04 | 442,832 |
| 2023-03-20 | $27.05 | $27.20 | $26.58 | $27.03 | $27.03 | 470,783 |
| 2023-03-17 | $27.08 | $27.33 | $26.65 | $27.08 | $27.08 | 1,238,638 |
| 2023-03-16 | $26.30 | $27.40 | $26.05 | $27.34 | $27.34 | 558,420 |
| 2023-03-15 | $25.60 | $26.49 | $25.53 | $26.43 | $26.43 | 626,301 |
| 2023-03-14 | $26.68 | $26.91 | $25.72 | $26.08 | $26.08 | 659,362 |
| 2023-03-13 | $25.41 | $27.34 | $25.07 | $26.08 | $26.08 | 721,768 |
| 2023-03-10 | $28.40 | $28.40 | $25.15 | $25.81 | $25.81 | 1,177,044 |
| 2023-03-09 | $28.57 | $28.79 | $27.64 | $27.72 | $27.72 | 519,803 |
| 2023-03-08 | $28.44 | $28.61 | $27.91 | $28.34 | $28.34 | 507,341 |
| 2023-03-07 | $28.32 | $28.87 | $28.17 | $28.42 | $28.42 | 831,514 |
| 2023-03-06 | $28.96 | $28.96 | $28.12 | $28.31 | $28.31 | 575,251 |
| 2023-03-03 | $28.08 | $29.11 | $27.76 | $28.71 | $28.71 | 1,154,761 |
| 2023-03-02 | $28.34 | $28.73 | $27.71 | $28.11 | $28.11 | 737,859 |
| 2023-03-01 | $28.48 | $29.05 | $27.85 | $28.24 | $28.24 | 961,347 |
| 2023-02-28 | $26.58 | $28.51 | $26.58 | $27.93 | $27.93 | 1,758,413 |
| 2023-02-27 | $27.00 | $27.13 | $26.52 | $27.00 | $27.00 | 1,189,128 |
| 2023-02-24 | $27.31 | $27.76 | $26.44 | $26.86 | $26.86 | 887,079 |
| 2023-02-23 | $27.81 | $28.19 | $27.13 | $27.73 | $27.73 | 1,050,615 |
| 2023-02-22 | $27.96 | $28.25 | $27.43 | $27.81 | $27.81 | 579,260 |
| 2023-02-21 | $27.68 | $27.96 | $27.46 | $27.77 | $27.77 | 685,214 |
| 2023-02-17 | $27.77 | $28.42 | $27.20 | $28.08 | $28.08 | 857,169 |
| 2023-02-16 | $26.89 | $27.87 | $26.89 | $27.76 | $27.76 | 307,702 |
| 2023-02-15 | $27.65 | $27.81 | $27.17 | $27.47 | $27.47 | 347,938 |
| 2023-02-14 | $27.40 | $28.01 | $27.14 | $27.84 | $27.84 | 531,532 |
| 2023-02-13 | $27.00 | $27.58 | $26.76 | $27.40 | $27.40 | 415,894 |
| 2023-02-10 | $26.40 | $27.26 | $26.13 | $27.02 | $27.02 | 745,897 |
| 2023-02-09 | $26.71 | $26.90 | $26.15 | $26.54 | $26.54 | 488,937 |
| 2023-02-08 | $25.84 | $26.78 | $25.74 | $26.59 | $26.59 | 827,149 |
| 2023-02-07 | $25.89 | $26.34 | $25.05 | $25.82 | $25.82 | 836,211 |
| 2023-02-06 | $25.63 | $25.90 | $25.38 | $25.82 | $25.82 | 408,545 |
| 2023-02-03 | $27.40 | $27.61 | $25.90 | $25.96 | $25.96 | 824,213 |
| 2023-02-02 | $27.83 | $28.10 | $27.35 | $27.70 | $27.70 | 814,589 |
| 2023-02-01 | $27.36 | $27.81 | $26.56 | $27.61 | $27.61 | 848,202 |
| 2023-01-31 | $26.40 | $27.27 | $26.35 | $27.04 | $27.04 | 998,118 |
| 2023-01-30 | $25.18 | $26.56 | $25.15 | $26.28 | $26.28 | 860,867 |
| 2023-01-27 | $24.93 | $25.72 | $24.93 | $25.56 | $25.56 | 404,882 |
| 2023-01-26 | $25.57 | $26.00 | $24.72 | $25.15 | $25.15 | 531,455 |
| 2023-01-25 | $24.53 | $25.38 | $24.39 | $25.36 | $25.36 | 269,166 |
| 2023-01-24 | $25.54 | $25.98 | $24.69 | $24.82 | $24.82 | 593,759 |
| 2023-01-23 | $25.07 | $25.90 | $24.69 | $25.54 | $25.54 | 423,999 |
| 2023-01-20 | $25.59 | $25.61 | $25.04 | $25.06 | $25.06 | 510,877 |
| 2023-01-19 | $25.60 | $25.74 | $24.34 | $25.22 | $25.22 | 808,163 |
| 2023-01-18 | $26.74 | $27.25 | $25.54 | $25.77 | $25.77 | 1,178,045 |
| 2023-01-17 | $25.52 | $26.96 | $25.36 | $26.68 | $26.68 | 969,586 |
| 2023-01-13 | $25.52 | $25.94 | $25.16 | $25.61 | $25.61 | 895,237 |
| 2023-01-12 | $24.80 | $25.86 | $24.28 | $25.81 | $25.81 | 733,348 |
| 2023-01-11 | $23.33 | $24.80 | $23.30 | $24.76 | $24.76 | 991,817 |
| 2023-01-10 | $22.04 | $23.61 | $22.03 | $23.31 | $23.31 | 1,130,556 |
| 2023-01-09 | $21.68 | $22.55 | $21.54 | $21.93 | $21.93 | 822,548 |
| 2023-01-06 | $21.07 | $21.59 | $20.64 | $21.51 | $21.51 | 707,448 |
| 2023-01-05 | $21.13 | $21.41 | $20.75 | $21.00 | $21.00 | 569,259 |
| 2023-01-04 | $22.50 | $22.66 | $21.26 | $21.52 | $21.52 | 932,531 |
| 2023-01-03 | $22.95 | $23.34 | $21.59 | $22.29 | $22.29 | 714,583 |
| 2022-12-30 | $22.56 | $22.75 | $21.97 | $22.71 | $22.71 | 649,838 |
| 2022-12-29 | $23.28 | $23.39 | $22.80 | $22.83 | $22.83 | 362,069 |
| 2022-12-28 | $23.08 | $23.21 | $22.59 | $22.90 | $22.90 | 551,878 |
| 2022-12-27 | $23.30 | $23.35 | $22.67 | $23.18 | $23.18 | 354,241 |
| 2022-12-23 | $23.61 | $23.68 | $23.15 | $23.40 | $23.40 | 382,201 |
| 2022-12-22 | $23.60 | $23.82 | $23.14 | $23.72 | $23.72 | 455,421 |
| 2022-12-21 | $23.33 | $23.97 | $23.07 | $23.82 | $23.82 | 644,186 |
| 2022-12-20 | $23.11 | $23.57 | $22.75 | $23.26 | $23.26 | 618,305 |
| 2022-12-19 | $23.73 | $23.79 | $23.11 | $23.28 | $23.28 | 727,801 |
| 2022-12-16 | $24.67 | $24.67 | $23.77 | $23.81 | $23.81 | 1,277,370 |
| 2022-12-15 | $24.94 | $25.26 | $24.02 | $24.22 | $24.22 | 727,691 |
| 2022-12-14 | $25.45 | $25.82 | $24.43 | $25.23 | $25.23 | 791,578 |
| 2022-12-13 | $24.69 | $25.90 | $24.49 | $25.50 | $25.50 | 1,187,736 |
| 2022-12-12 | $23.02 | $24.37 | $22.88 | $24.09 | $24.09 | 718,093 |
| 2022-12-09 | $23.43 | $23.63 | $22.85 | $23.01 | $23.01 | 380,339 |
| 2022-12-08 | $23.31 | $23.70 | $22.62 | $23.13 | $23.13 | 775,510 |
| 2022-12-07 | $22.90 | $23.24 | $22.43 | $22.58 | $22.58 | 618,297 |
| 2022-12-06 | $23.39 | $23.72 | $22.67 | $22.86 | $22.86 | 550,859 |
| 2022-12-05 | $23.71 | $24.17 | $23.18 | $23.52 | $23.52 | 731,982 |
| 2022-12-02 | $24.09 | $24.42 | $23.38 | $23.92 | $23.92 | 598,872 |
| 2022-12-01 | $24.03 | $24.82 | $24.03 | $24.17 | $24.17 | 911,628 |
| 2022-11-30 | $22.35 | $23.95 | $22.35 | $23.93 | $23.93 | 1,180,622 |
| 2022-11-29 | $22.69 | $23.04 | $22.26 | $22.29 | $22.29 | 838,648 |
| 2022-11-28 | $22.98 | $23.58 | $22.55 | $22.70 | $22.70 | 666,169 |
| 2022-11-25 | $22.56 | $22.97 | $22.46 | $22.92 | $22.92 | 194,274 |
| 2022-11-23 | $22.82 | $23.58 | $22.68 | $22.80 | $22.80 | 855,271 |
| 2022-11-22 | $22.86 | $23.14 | $22.52 | $22.78 | $22.78 | 1,267,217 |
| 2022-11-21 | $23.48 | $23.48 | $22.45 | $22.82 | $22.82 | 1,197,413 |
| 2022-11-18 | $23.90 | $23.90 | $23.01 | $23.69 | $23.69 | 1,262,908 |
| 2022-11-17 | $23.90 | $24.11 | $22.80 | $23.60 | $23.60 | 4,026,318 |
| 2022-11-16 | $26.19 | $26.21 | $23.77 | $23.96 | $23.96 | 1,704,236 |
| 2022-11-15 | $28.00 | $28.51 | $26.81 | $27.06 | $27.06 | 965,395 |
| 2022-11-14 | $27.00 | $27.57 | $26.36 | $27.49 | $27.49 | 1,050,463 |
| 2022-11-11 | $28.17 | $28.68 | $26.75 | $26.84 | $26.84 | 1,152,524 |
| 2022-11-10 | $26.03 | $30.17 | $25.64 | $28.53 | $28.53 | 1,953,173 |
| 2022-11-09 | $28.15 | $28.21 | $25.23 | $25.49 | $25.49 | 2,124,185 |
| 2022-11-08 | $28.23 | $29.15 | $27.69 | $28.36 | $28.36 | 675,021 |
| 2022-11-07 | $28.50 | $29.25 | $28.34 | $28.41 | $28.41 | 943,889 |
| 2022-11-04 | $30.42 | $30.42 | $28.15 | $28.54 | $28.54 | 1,083,819 |
| 2022-11-03 | $31.57 | $31.78 | $29.90 | $30.00 | $30.00 | 882,222 |
| 2022-11-02 | $32.44 | $33.49 | $31.54 | $32.11 | $32.11 | 629,028 |
| 2022-11-01 | $33.62 | $34.02 | $32.46 | $32.69 | $32.69 | 485,500 |
| 2022-10-31 | $32.20 | $33.59 | $32.18 | $33.48 | $33.48 | 713,691 |
| 2022-10-28 | $32.71 | $33.03 | $32.20 | $32.74 | $32.74 | 548,169 |
| 2022-10-27 | $33.32 | $33.68 | $32.52 | $32.88 | $32.88 | 588,991 |
| 2022-10-26 | $32.54 | $34.04 | $32.53 | $33.47 | $33.47 | 466,663 |
| 2022-10-25 | $32.30 | $33.22 | $32.20 | $32.70 | $32.70 | 678,972 |
| 2022-10-24 | $32.39 | $32.54 | $31.63 | $32.22 | $32.22 | 404,258 |
| 2022-10-21 | $32.59 | $32.66 | $31.69 | $32.09 | $32.09 | 454,406 |
| 2022-10-20 | $32.64 | $33.41 | $32.37 | $32.65 | $32.65 | 600,459 |
| 2022-10-19 | $33.85 | $33.85 | $32.37 | $32.80 | $32.80 | 654,762 |
| 2022-10-18 | $34.35 | $34.89 | $33.78 | $34.07 | $34.07 | 489,700 |
| 2022-10-17 | $33.80 | $35.00 | $33.34 | $33.77 | $33.77 | 718,557 |
| 2022-10-14 | $35.09 | $35.09 | $32.88 | $33.41 | $33.41 | 616,656 |
| 2022-10-13 | $34.44 | $35.54 | $34.05 | $35.16 | $35.16 | 566,214 |
| 2022-10-12 | $35.47 | $35.71 | $34.58 | $35.06 | $35.06 | 978,698 |
| 2022-10-11 | $34.58 | $35.98 | $33.80 | $35.49 | $35.49 | 942,346 |
| 2022-10-10 | $34.26 | $34.46 | $33.37 | $34.21 | $34.21 | 571,765 |
| 2022-10-07 | $34.76 | $34.80 | $33.20 | $34.17 | $34.17 | 895,821 |
| 2022-10-06 | $35.95 | $36.55 | $35.09 | $35.22 | $35.22 | 421,620 |
| 2022-10-05 | $34.90 | $36.17 | $34.56 | $35.91 | $35.91 | 818,412 |
| 2022-10-04 | $34.97 | $35.70 | $34.46 | $35.48 | $35.48 | 1,143,586 |
| 2022-10-03 | $34.04 | $34.71 | $33.05 | $34.61 | $34.61 | 694,828 |
| 2022-09-30 | $34.07 | $35.04 | $33.71 | $34.06 | $34.06 | 851,294 |
| 2022-09-29 | $34.95 | $35.06 | $33.87 | $34.18 | $34.18 | 585,084 |
| 2022-09-28 | $34.21 | $35.74 | $33.88 | $35.38 | $35.38 | 611,064 |
| 2022-09-27 | $33.52 | $34.47 | $33.24 | $34.13 | $34.13 | 548,575 |
| 2022-09-26 | $33.97 | $34.59 | $32.82 | $33.44 | $33.44 | 1,067,075 |
| 2022-09-23 | $34.29 | $34.86 | $33.37 | $34.41 | $34.41 | 1,115,904 |
| 2022-09-22 | $37.00 | $37.02 | $33.28 | $34.66 | $34.66 | 2,456,374 |
| 2022-09-21 | $37.36 | $37.98 | $36.55 | $37.01 | $37.01 | 810,935 |
| 2022-09-20 | $37.81 | $37.81 | $36.89 | $37.16 | $37.16 | 697,474 |
| 2022-09-19 | $39.12 | $39.50 | $36.78 | $37.79 | $37.79 | 1,108,890 |
| 2022-09-16 | $41.28 | $41.28 | $39.05 | $39.88 | $39.88 | 2,575,206 |
| 2022-09-15 | $42.01 | $43.85 | $41.01 | $42.02 | $42.02 | 748,492 |
| 2022-09-14 | $41.05 | $42.85 | $40.78 | $42.53 | $42.53 | 551,643 |
| 2022-09-13 | $41.51 | $43.23 | $40.60 | $41.01 | $41.01 | 810,523 |
| 2022-09-12 | $41.21 | $42.43 | $40.29 | $42.20 | $42.20 | 693,743 |
| 2022-09-09 | $42.26 | $42.69 | $40.78 | $41.27 | $41.27 | 766,412 |
| 2022-09-08 | $40.25 | $43.12 | $40.25 | $42.20 | $42.20 | 1,318,742 |
| 2022-09-07 | $38.92 | $40.60 | $38.83 | $40.51 | $40.51 | 822,053 |
| 2022-09-06 | $39.90 | $40.29 | $38.05 | $38.49 | $38.49 | 1,370,532 |
| 2022-09-02 | $40.11 | $40.53 | $39.37 | $39.98 | $39.98 | 807,261 |
| 2022-09-01 | $39.51 | $39.72 | $38.11 | $39.70 | $39.70 | 1,005,175 |
| 2022-08-31 | $38.16 | $40.02 | $38.16 | $39.79 | $39.79 | 1,331,984 |
| 2022-08-30 | $38.72 | $39.25 | $37.31 | $37.99 | $37.99 | 782,062 |
| 2022-08-29 | $38.38 | $39.85 | $38.11 | $38.87 | $38.87 | 623,882 |
| 2022-08-26 | $42.57 | $42.73 | $38.80 | $39.01 | $39.01 | 1,359,013 |
| 2022-08-25 | $43.66 | $43.79 | $41.41 | $42.49 | $42.49 | 752,739 |
| 2022-08-24 | $41.90 | $44.64 | $41.74 | $42.97 | $42.97 | 1,082,194 |
| 2022-08-23 | $41.90 | $42.00 | $40.85 | $41.47 | $41.47 | 1,280,819 |
| 2022-08-22 | $36.29 | $42.00 | $36.16 | $41.98 | $41.98 | 2,423,584 |
| 2022-08-19 | $35.00 | $36.78 | $34.35 | $36.49 | $36.49 | 982,004 |
| 2022-08-18 | $35.98 | $36.48 | $34.87 | $35.23 | $35.23 | 497,420 |
| 2022-08-17 | $34.30 | $36.55 | $34.21 | $35.92 | $35.92 | 1,051,915 |
| 2022-08-16 | $35.22 | $36.10 | $34.43 | $34.73 | $34.73 | 1,142,011 |
| 2022-08-15 | $36.33 | $37.36 | $35.64 | $36.33 | $36.33 | 1,015,626 |
| 2022-08-12 | $38.62 | $38.79 | $36.44 | $36.63 | $36.63 | 1,217,978 |
| 2022-08-11 | $38.45 | $41.85 | $37.27 | $37.87 | $37.87 | 2,552,465 |
| 2022-08-10 | $37.30 | $37.49 | $36.04 | $36.42 | $36.42 | 1,563,891 |
| 2022-08-09 | $37.47 | $38.32 | $36.64 | $36.80 | $36.80 | 936,601 |
| 2022-08-08 | $40.06 | $40.61 | $37.40 | $37.71 | $37.71 | 1,580,244 |
| 2022-08-05 | $38.12 | $39.99 | $37.45 | $39.97 | $39.97 | 622,898 |
| 2022-08-04 | $38.65 | $39.14 | $37.71 | $38.62 | $38.62 | 498,643 |
| 2022-08-03 | $38.50 | $39.25 | $38.15 | $38.52 | $38.52 | 602,341 |
| 2022-08-02 | $36.73 | $38.72 | $36.64 | $38.33 | $38.33 | 1,400,949 |
| 2022-08-01 | $36.32 | $36.89 | $35.94 | $36.82 | $36.82 | 601,956 |
| 2022-07-29 | $36.41 | $37.14 | $36.27 | $36.78 | $36.78 | 514,081 |
| 2022-07-28 | $35.90 | $36.98 | $34.37 | $36.58 | $36.58 | 831,575 |
| 2022-07-27 | $36.84 | $36.95 | $35.32 | $35.84 | $35.84 | 529,981 |
| 2022-07-26 | $36.30 | $36.77 | $36.07 | $36.37 | $36.37 | 364,538 |
| 2022-07-25 | $36.48 | $37.15 | $36.06 | $36.41 | $36.41 | 568,987 |
| 2022-07-22 | $36.40 | $36.69 | $35.44 | $36.43 | $36.43 | 614,150 |
| 2022-07-21 | $34.80 | $37.78 | $34.80 | $36.46 | $36.46 | 1,527,276 |
| 2022-07-20 | $34.56 | $34.92 | $33.35 | $34.02 | $34.02 | 914,634 |
| 2022-07-19 | $34.48 | $34.80 | $33.13 | $34.37 | $34.37 | 786,347 |
| 2022-07-18 | $35.00 | $35.35 | $33.81 | $33.96 | $33.96 | 1,043,211 |
| 2022-07-15 | $34.96 | $35.07 | $33.25 | $35.00 | $35.00 | 1,152,981 |
| 2022-07-14 | $32.85 | $34.38 | $32.23 | $34.31 | $34.31 | 740,130 |
| 2022-07-13 | $31.73 | $33.06 | $31.32 | $32.69 | $32.69 | 707,954 |
| 2022-07-12 | $32.65 | $33.35 | $32.00 | $32.48 | $32.48 | 584,318 |
| 2022-07-11 | $33.36 | $33.94 | $30.23 | $32.53 | $32.53 | 1,108,048 |
| 2022-07-08 | $32.94 | $34.82 | $32.92 | $33.63 | $33.63 | 835,022 |
| 2022-07-07 | $32.42 | $33.65 | $32.14 | $33.46 | $33.46 | 912,271 |
| 2022-07-06 | $30.97 | $33.88 | $30.75 | $32.50 | $32.50 | 1,978,318 |
| 2022-07-05 | $28.57 | $33.88 | $27.76 | $31.04 | $31.04 | 3,526,981 |
| 2022-07-01 | $29.14 | $29.26 | $28.20 | $28.90 | $28.90 | 688,013 |
| 2022-06-30 | $28.91 | $29.82 | $28.60 | $29.12 | $29.12 | 552,131 |
| 2022-06-29 | $29.19 | $29.20 | $28.31 | $29.06 | $29.06 | 391,680 |
| 2022-06-28 | $29.95 | $30.15 | $29.06 | $29.21 | $29.21 | 811,580 |
| 2022-06-27 | $29.46 | $29.99 | $28.96 | $29.78 | $29.78 | 763,722 |
| 2022-06-24 | $30.00 | $30.10 | $28.60 | $29.43 | $29.43 | 983,499 |
| 2022-06-23 | $28.26 | $29.99 | $28.05 | $29.76 | $29.76 | 997,701 |
| 2022-06-22 | $28.82 | $29.92 | $28.54 | $28.58 | $28.58 | 1,002,027 |
| 2022-06-21 | $28.43 | $29.86 | $28.30 | $29.25 | $29.25 | 1,445,391 |
| 2022-06-17 | $25.90 | $28.53 | $25.82 | $28.26 | $28.26 | 1,511,359 |
| 2022-06-16 | $25.84 | $26.75 | $24.48 | $26.15 | $26.15 | 754,260 |
| 2022-06-15 | $26.15 | $27.91 | $25.65 | $26.77 | $26.77 | 1,193,102 |
| 2022-06-14 | $25.40 | $26.20 | $24.32 | $26.15 | $26.15 | 789,393 |
| 2022-06-13 | $25.12 | $26.09 | $25.05 | $25.29 | $25.29 | 741,810 |
| 2022-06-10 | $25.71 | $27.14 | $25.70 | $26.43 | $26.43 | 686,685 |
| 2022-06-09 | $26.66 | $27.16 | $26.33 | $26.52 | $26.52 | 487,558 |
| 2022-06-08 | $26.34 | $27.75 | $25.76 | $26.95 | $26.95 | 621,833 |
| 2022-06-07 | $24.94 | $26.71 | $24.94 | $26.59 | $26.59 | 509,857 |
| 2022-06-06 | $24.59 | $25.07 | $24.23 | $25.01 | $25.01 | 614,127 |
| 2022-06-03 | $24.27 | $24.69 | $23.98 | $24.32 | $24.32 | 242,192 |
| 2022-06-02 | $22.88 | $24.93 | $22.28 | $24.72 | $24.72 | 380,827 |
| 2022-06-01 | $24.00 | $24.06 | $22.53 | $22.96 | $22.96 | 452,084 |
| 2022-05-31 | $24.25 | $24.79 | $23.62 | $23.96 | $23.96 | 874,206 |
| 2022-05-27 | $23.97 | $24.87 | $23.95 | $24.46 | $24.46 | 422,080 |
| 2022-05-26 | $23.58 | $24.30 | $23.40 | $23.81 | $23.81 | 329,258 |
| 2022-05-25 | $22.96 | $24.08 | $22.64 | $23.64 | $23.64 | 581,508 |
| 2022-05-24 | $23.31 | $24.01 | $22.90 | $23.04 | $23.04 | 470,050 |
| 2022-05-23 | $23.59 | $24.02 | $22.54 | $23.77 | $23.77 | 589,767 |
| 2022-05-20 | $23.55 | $23.90 | $22.17 | $23.45 | $23.45 | 474,033 |
| 2022-05-19 | $22.29 | $23.75 | $22.29 | $23.03 | $23.03 | 678,327 |
| 2022-05-18 | $22.87 | $23.48 | $21.96 | $22.32 | $22.32 | 471,589 |
| 2022-05-17 | $23.05 | $23.91 | $22.85 | $23.44 | $23.44 | 493,729 |
| 2022-05-16 | $23.85 | $24.92 | $22.48 | $22.78 | $22.78 | 803,181 |
| 2022-05-13 | $21.09 | $24.28 | $21.09 | $24.05 | $24.05 | 1,269,565 |
| 2022-05-12 | $17.99 | $21.94 | $17.99 | $20.72 | $20.72 | 1,181,137 |
| 2022-05-11 | $19.39 | $20.43 | $18.56 | $18.74 | $18.74 | 772,820 |
| 2022-05-10 | $20.03 | $20.59 | $18.51 | $19.55 | $19.55 | 770,374 |
| 2022-05-09 | $21.32 | $21.53 | $19.03 | $19.85 | $19.85 | 770,342 |
| 2022-05-06 | $22.70 | $22.75 | $21.31 | $21.84 | $21.84 | 562,350 |
| 2022-05-05 | $24.30 | $24.40 | $22.59 | $22.98 | $22.98 | 341,857 |
| 2022-05-04 | $23.65 | $24.90 | $22.61 | $24.75 | $24.75 | 475,351 |
| 2022-05-03 | $23.58 | $23.80 | $22.94 | $23.33 | $23.33 | 346,397 |
| 2022-05-02 | $21.91 | $23.08 | $21.51 | $23.00 | $23.00 | 516,091 |
| 2022-04-29 | $23.73 | $23.73 | $21.89 | $21.99 | $21.99 | 807,459 |
| 2022-04-28 | $24.65 | $24.96 | $23.06 | $24.08 | $24.08 | 635,408 |
| 2022-04-27 | $24.28 | $24.61 | $23.40 | $24.07 | $24.07 | 342,388 |
| 2022-04-26 | $25.22 | $25.39 | $24.25 | $24.31 | $24.31 | 461,048 |
| 2022-04-25 | $24.52 | $25.57 | $24.43 | $25.51 | $25.51 | 340,398 |
| 2022-04-22 | $25.93 | $26.32 | $24.60 | $24.75 | $24.75 | 610,748 |
| 2022-04-21 | $27.99 | $28.40 | $26.05 | $26.19 | $26.19 | 955,204 |
| 2022-04-20 | $28.45 | $28.45 | $27.58 | $27.89 | $27.89 | 1,086,194 |
| 2022-04-19 | $27.43 | $28.31 | $27.42 | $28.22 | $28.22 | 423,679 |
| 2022-04-18 | $28.08 | $28.23 | $27.17 | $27.42 | $27.42 | 382,814 |
| 2022-04-14 | $28.13 | $28.97 | $27.82 | $28.21 | $28.21 | 418,313 |
| 2022-04-13 | $28.16 | $28.74 | $28.05 | $28.44 | $28.44 | 396,346 |
| 2022-04-12 | $27.40 | $28.59 | $26.95 | $28.13 | $28.13 | 678,988 |
| 2022-04-11 | $26.59 | $27.32 | $26.30 | $27.17 | $27.17 | 428,077 |
| 2022-04-08 | $27.07 | $27.07 | $26.03 | $26.68 | $26.68 | 393,351 |
| 2022-04-07 | $27.29 | $27.57 | $26.72 | $27.14 | $27.14 | 481,238 |
| 2022-04-06 | $26.81 | $27.55 | $25.80 | $27.50 | $27.50 | 1,328,057 |
| 2022-04-05 | $27.23 | $27.35 | $26.57 | $27.13 | $27.13 | 322,702 |
| 2022-04-04 | $27.38 | $27.86 | $26.61 | $27.18 | $27.18 | 338,749 |
| 2022-04-01 | $27.00 | $27.55 | $26.82 | $27.41 | $27.41 | 640,390 |
| 2022-03-31 | $27.39 | $27.69 | $26.70 | $26.73 | $26.73 | 450,611 |
| 2022-03-30 | $26.51 | $27.88 | $26.51 | $27.29 | $27.29 | 781,326 |
| 2022-03-29 | $25.50 | $27.11 | $25.04 | $26.96 | $26.96 | 1,311,314 |
| 2022-03-28 | $25.31 | $26.00 | $24.32 | $25.13 | $25.13 | 614,048 |
| 2022-03-25 | $25.99 | $26.28 | $24.31 | $25.50 | $25.50 | 639,781 |
| 2022-03-24 | $24.69 | $26.00 | $23.90 | $25.65 | $25.65 | 1,271,894 |
| 2022-03-23 | $24.55 | $25.06 | $23.13 | $24.51 | $24.51 | 1,117,652 |
| 2022-03-22 | $23.92 | $25.05 | $23.27 | $24.98 | $24.98 | 724,474 |
| 2022-03-21 | $24.06 | $24.84 | $23.32 | $23.73 | $23.73 | 688,960 |
| 2022-03-18 | $24.33 | $25.05 | $23.54 | $24.01 | $24.01 | 4,321,762 |
| 2022-03-17 | $23.50 | $24.62 | $23.34 | $24.44 | $24.44 | 1,541,199 |
| 2022-03-16 | $23.08 | $24.13 | $22.72 | $23.61 | $23.61 | 1,628,432 |
| 2022-03-15 | $21.32 | $22.66 | $21.19 | $22.57 | $22.57 | 895,475 |
| 2022-03-14 | $23.34 | $24.00 | $21.04 | $21.17 | $21.17 | 405,455 |
| 2022-03-11 | $25.06 | $25.67 | $23.54 | $23.77 | $23.77 | 364,129 |
| 2022-03-10 | $24.76 | $25.25 | $23.37 | $24.97 | $24.97 | 426,109 |
| 2022-03-09 | $23.89 | $25.45 | $23.89 | $25.15 | $25.15 | 935,818 |
| 2022-03-08 | $23.84 | $24.16 | $23.18 | $23.42 | $23.42 | 457,794 |
| 2022-03-07 | $25.33 | $25.33 | $23.95 | $24.04 | $24.04 | 801,835 |
| 2022-03-04 | $24.56 | $25.22 | $24.38 | $24.89 | $24.89 | 420,828 |
| 2022-03-03 | $25.83 | $25.83 | $24.46 | $24.90 | $24.90 | 492,005 |
| 2022-03-02 | $25.60 | $26.54 | $24.86 | $25.55 | $25.55 | 580,640 |
| 2022-03-01 | $25.59 | $27.15 | $25.35 | $25.52 | $25.52 | 798,589 |
| 2022-02-28 | $25.61 | $26.13 | $24.54 | $25.74 | $25.74 | 1,619,111 |
| 2022-02-25 | $24.56 | $25.40 | $24.25 | $25.38 | $25.38 | 529,859 |
| 2022-02-24 | $22.54 | $24.51 | $22.22 | $24.50 | $24.50 | 620,972 |
| 2022-02-23 | $25.17 | $25.68 | $23.22 | $23.42 | $23.42 | 672,890 |
| 2022-02-22 | $23.81 | $25.89 | $23.38 | $25.08 | $25.08 | 2,235,787 |
| 2022-02-18 | $22.10 | $23.25 | $22.03 | $22.33 | $22.33 | 313,909 |
| 2022-02-17 | $23.80 | $24.28 | $22.06 | $22.26 | $22.26 | 343,812 |
| 2022-02-16 | $24.04 | $24.72 | $23.21 | $24.43 | $24.43 | 326,486 |
| 2022-02-15 | $23.14 | $24.16 | $22.54 | $24.10 | $24.10 | 486,376 |
| 2022-02-14 | $23.70 | $24.67 | $22.99 | $23.10 | $23.10 | 391,944 |
| 2022-02-11 | $23.62 | $25.03 | $22.82 | $23.79 | $23.79 | 530,685 |
| 2022-02-10 | $23.28 | $25.10 | $23.23 | $23.81 | $23.81 | 675,619 |
| 2022-02-09 | $23.79 | $24.32 | $23.55 | $23.64 | $23.64 | 741,463 |
| 2022-02-08 | $22.70 | $23.60 | $22.10 | $23.55 | $23.55 | 362,553 |
| 2022-02-07 | $21.84 | $23.47 | $21.69 | $22.95 | $22.95 | 421,669 |
| 2022-02-04 | $21.48 | $22.12 | $20.79 | $21.96 | $21.96 | 354,012 |
| 2022-02-03 | $20.24 | $22.39 | $19.18 | $21.69 | $21.69 | 506,451 |
| 2022-02-02 | $21.59 | $21.59 | $20.56 | $20.75 | $20.75 | 345,100 |
| 2022-02-01 | $21.72 | $21.72 | $20.43 | $21.54 | $21.54 | 367,611 |
| 2022-01-31 | $20.67 | $21.42 | $19.97 | $21.28 | $21.28 | 548,129 |
| 2022-01-28 | $19.11 | $20.79 | $18.97 | $20.39 | $20.39 | 582,732 |
| 2022-01-27 | $19.30 | $19.99 | $18.93 | $19.19 | $19.19 | 460,099 |
| 2022-01-26 | $20.80 | $20.91 | $19.00 | $19.16 | $19.16 | 370,848 |
| 2022-01-25 | $20.65 | $20.95 | $19.27 | $20.18 | $20.18 | 807,512 |
| 2022-01-24 | $19.88 | $21.24 | $18.99 | $21.17 | $21.17 | 517,887 |
| 2022-01-21 | $21.51 | $21.99 | $20.45 | $20.50 | $20.50 | 385,309 |
| 2022-01-20 | $21.54 | $22.63 | $21.20 | $21.73 | $21.73 | 697,341 |
| 2022-01-19 | $21.29 | $21.84 | $20.69 | $21.05 | $21.05 | 620,604 |
| 2022-01-18 | $21.62 | $21.62 | $20.52 | $21.17 | $21.17 | 464,021 |
| 2022-01-14 | $24.11 | $24.11 | $21.55 | $22.06 | $22.06 | 683,959 |
| 2022-01-13 | $24.46 | $24.76 | $23.72 | $23.85 | $23.85 | 929,818 |
| 2022-01-12 | $25.11 | $25.73 | $24.35 | $24.64 | $24.64 | 717,923 |
| 2022-01-11 | $23.67 | $25.30 | $23.42 | $24.95 | $24.95 | 399,981 |
| 2022-01-10 | $22.70 | $23.85 | $20.78 | $23.75 | $23.75 | 1,038,313 |
| 2022-01-07 | $25.57 | $25.73 | $22.45 | $22.52 | $22.52 | 993,149 |
| 2022-01-06 | $25.25 | $27.54 | $24.73 | $26.02 | $26.02 | 1,007,366 |
| 2022-01-05 | $25.44 | $26.10 | $24.83 | $25.00 | $25.00 | 491,990 |
| 2022-01-04 | $26.86 | $27.46 | $25.60 | $25.69 | $25.69 | 783,191 |
| 2022-01-03 | $26.66 | $27.08 | $25.93 | $26.98 | $26.98 | 483,945 |
| 2021-12-31 | $26.35 | $26.95 | $25.79 | $25.87 | $25.87 | 210,049 |
| 2021-12-30 | $25.80 | $27.01 | $25.80 | $26.50 | $26.50 | 187,803 |
| 2021-12-29 | $26.02 | $26.55 | $25.64 | $25.98 | $25.98 | 184,519 |
| 2021-12-28 | $26.16 | $26.91 | $25.81 | $26.30 | $26.30 | 408,969 |
| 2021-12-27 | $26.39 | $26.56 | $25.47 | $26.29 | $26.29 | 371,178 |
| 2021-12-23 | $25.52 | $26.70 | $24.87 | $26.19 | $26.19 | 313,452 |
| 2021-12-22 | $25.18 | $25.63 | $24.64 | $25.60 | $25.60 | 365,498 |
| 2021-12-21 | $23.53 | $24.82 | $23.53 | $24.78 | $24.78 | 399,439 |
| 2021-12-20 | $22.97 | $23.75 | $22.54 | $23.49 | $23.49 | 449,605 |
| 2021-12-17 | $22.14 | $23.63 | $21.66 | $23.57 | $23.57 | 1,072,401 |
| 2021-12-16 | $22.53 | $22.83 | $21.97 | $21.99 | $21.99 | 423,538 |
| 2021-12-15 | $22.30 | $22.77 | $21.49 | $22.62 | $22.62 | 469,621 |
| 2021-12-14 | $21.81 | $22.87 | $21.45 | $22.48 | $22.48 | 986,102 |
| 2021-12-13 | $21.79 | $22.52 | $21.26 | $22.17 | $22.17 | 620,810 |
| 2021-12-10 | $22.34 | $23.67 | $21.89 | $22.07 | $22.07 | 403,352 |
| 2021-12-09 | $23.20 | $23.54 | $21.84 | $22.20 | $22.20 | 562,118 |
| 2021-12-08 | $21.91 | $23.56 | $21.54 | $23.50 | $23.50 | 1,085,764 |
| 2021-12-07 | $22.04 | $22.73 | $21.80 | $21.90 | $21.90 | 614,908 |
| 2021-12-06 | $20.94 | $21.98 | $20.20 | $21.58 | $21.58 | 686,515 |
| 2021-12-03 | $22.34 | $22.43 | $21.07 | $21.14 | $21.14 | 700,736 |
| 2021-12-02 | $22.21 | $22.57 | $21.59 | $22.15 | $22.15 | 568,703 |
| 2021-12-01 | $23.02 | $23.48 | $22.29 | $22.32 | $22.32 | 999,287 |
| 2021-11-30 | $23.87 | $24.09 | $22.99 | $23.10 | $23.10 | 1,012,392 |
| 2021-11-29 | $25.00 | $26.14 | $23.13 | $23.80 | $23.80 | 775,847 |
| 2021-11-26 | $25.17 | $25.17 | $23.00 | $23.71 | $23.71 | 573,875 |
| 2021-11-24 | $25.19 | $25.62 | $24.07 | $25.42 | $25.42 | 792,592 |
| 2021-11-23 | $27.85 | $28.25 | $24.99 | $25.41 | $25.41 | 1,452,809 |
| 2021-11-22 | $28.71 | $28.74 | $27.48 | $27.99 | $27.99 | 1,661,143 |
| 2021-11-19 | $30.39 | $30.89 | $28.25 | $28.85 | $28.85 | 3,217,245 |
| 2021-11-18 | $30.75 | $31.17 | $29.40 | $30.27 | $30.27 | 714,312 |
| 2021-11-17 | $30.05 | $31.41 | $29.13 | $30.96 | $30.96 | 719,527 |
| 2021-11-16 | $29.22 | $31.13 | $29.22 | $30.96 | $30.96 | 651,343 |
| 2021-11-15 | $32.36 | $32.73 | $28.51 | $29.76 | $29.76 | 953,153 |
| 2021-11-12 | $32.00 | $32.54 | $31.56 | $32.49 | $32.49 | 409,120 |
| 2021-11-11 | $31.94 | $32.36 | $31.43 | $31.93 | $31.93 | 401,291 |
| 2021-11-10 | $30.38 | $32.56 | $30.21 | $32.14 | $32.14 | 706,652 |
| 2021-11-09 | $31.61 | $31.79 | $30.44 | $30.85 | $30.85 | 770,039 |
| 2021-11-08 | $30.70 | $32.17 | $29.43 | $31.40 | $31.40 | 2,095,783 |
| 2021-11-05 | $27.29 | $28.10 | $26.91 | $27.47 | $27.47 | 339,671 |
| 2021-11-04 | $26.31 | $28.16 | $26.15 | $27.45 | $27.45 | 554,425 |
| 2021-11-03 | $25.32 | $26.96 | $25.32 | $26.48 | $26.48 | 410,356 |
| 2021-11-02 | $26.02 | $26.02 | $24.74 | $25.58 | $25.58 | 357,031 |
| 2021-11-01 | $25.62 | $25.90 | $24.67 | $25.83 | $25.83 | 461,014 |
| 2021-10-29 | $24.80 | $26.00 | $24.25 | $25.70 | $25.70 | 414,560 |
| 2021-10-28 | $23.71 | $24.99 | $23.34 | $24.92 | $24.92 | 369,307 |
| 2021-10-27 | $22.42 | $25.03 | $22.42 | $23.77 | $23.77 | 418,885 |
| 2021-10-26 | $23.90 | $24.41 | $21.63 | $22.51 | $22.51 | 1,161,123 |
| 2021-10-25 | $23.66 | $24.51 | $23.31 | $24.12 | $24.12 | 498,288 |
| 2021-10-22 | $24.17 | $24.44 | $23.33 | $23.66 | $23.66 | 208,160 |
| 2021-10-21 | $24.76 | $25.17 | $23.87 | $24.35 | $24.35 | 122,218 |
| 2021-10-20 | $23.07 | $24.92 | $23.07 | $24.76 | $24.76 | 293,326 |
| 2021-10-19 | $22.18 | $23.30 | $21.96 | $22.80 | $22.80 | 234,583 |
| 2021-10-18 | $23.39 | $23.71 | $21.55 | $21.92 | $21.92 | 249,971 |
| 2021-10-15 | $23.28 | $24.35 | $23.28 | $23.51 | $23.51 | 210,941 |
| 2021-10-14 | $22.89 | $24.30 | $22.66 | $23.52 | $23.52 | 263,180 |
| 2021-10-13 | $22.87 | $23.20 | $21.50 | $22.50 | $22.50 | 397,125 |
| 2021-10-12 | $21.35 | $22.72 | $21.00 | $22.62 | $22.62 | 453,973 |
| 2021-10-11 | $21.23 | $22.00 | $21.13 | $21.35 | $21.35 | 293,774 |
| 2021-10-08 | $21.61 | $22.23 | $21.08 | $21.32 | $21.32 | 196,172 |
| 2021-10-07 | $21.47 | $22.05 | $21.25 | $21.47 | $21.47 | 207,444 |
| 2021-10-06 | $21.64 | $21.88 | $20.38 | $21.41 | $21.41 | 626,038 |
| 2021-10-05 | $22.32 | $22.63 | $21.54 | $21.83 | $21.83 | 404,986 |
| 2021-10-04 | $23.31 | $23.49 | $21.50 | $21.75 | $21.75 | 250,544 |
| 2021-10-01 | $24.05 | $24.46 | $22.78 | $23.08 | $23.08 | 197,737 |
| 2021-09-30 | $23.95 | $25.32 | $22.59 | $23.56 | $23.56 | 310,514 |
| 2021-09-29 | $24.71 | $25.39 | $23.93 | $24.01 | $24.01 | 250,010 |
| 2021-09-28 | $25.67 | $25.91 | $24.15 | $24.40 | $24.40 | 306,375 |
| 2021-09-27 | $26.10 | $26.57 | $25.26 | $25.76 | $25.76 | 239,637 |
| 2021-09-24 | $26.73 | $26.94 | $25.71 | $25.80 | $25.80 | 211,804 |
| 2021-09-23 | $25.63 | $27.02 | $25.45 | $26.74 | $26.74 | 320,144 |
| 2021-09-22 | $26.03 | $26.93 | $25.26 | $25.45 | $25.45 | 245,228 |
| 2021-09-21 | $27.13 | $27.13 | $24.61 | $26.09 | $26.09 | 1,226,817 |
| 2021-09-20 | $26.87 | $27.11 | $25.97 | $27.08 | $27.08 | 949,235 |
| 2021-09-17 | $26.29 | $27.52 | $25.72 | $27.06 | $27.06 | 1,022,728 |
| 2021-09-16 | $26.59 | $27.10 | $25.58 | $26.99 | $26.99 | 1,015,123 |
| 2021-09-15 | $27.00 | $27.40 | $25.54 | $26.83 | $26.83 | 1,319,855 |
| 2021-09-14 | $27.92 | $28.35 | $26.78 | $26.86 | $26.86 | 409,155 |
| 2021-09-13 | $29.45 | $29.45 | $27.73 | $28.22 | $28.22 | 508,796 |
| 2021-09-10 | $27.94 | $29.79 | $27.94 | $29.47 | $29.47 | 327,723 |
| 2021-09-09 | $27.79 | $28.82 | $26.79 | $28.45 | $28.45 | 284,928 |
| 2021-09-08 | $31.10 | $31.50 | $27.62 | $27.95 | $27.95 | 538,944 |
| 2021-09-07 | $31.70 | $32.20 | $30.92 | $30.98 | $30.98 | 507,314 |
| 2021-09-03 | $31.44 | $32.33 | $30.42 | $32.04 | $32.04 | 335,714 |
| 2021-09-02 | $29.96 | $31.88 | $29.45 | $31.75 | $31.75 | 521,352 |
| 2021-09-01 | $29.56 | $30.55 | $28.51 | $29.34 | $29.34 | 577,046 |
| 2021-08-31 | $32.64 | $33.00 | $29.57 | $29.81 | $29.81 | 383,483 |
| 2021-08-30 | $31.89 | $32.64 | $30.96 | $32.57 | $32.57 | 337,058 |
| 2021-08-27 | $32.70 | $33.12 | $31.77 | $31.91 | $31.91 | 260,559 |
| 2021-08-26 | $31.88 | $32.95 | $31.30 | $32.65 | $32.65 | 547,976 |
| 2021-08-25 | $30.28 | $32.45 | $30.25 | $32.42 | $32.42 | 438,204 |
| 2021-08-24 | $29.54 | $30.40 | $28.73 | $30.16 | $30.16 | 307,947 |
| 2021-08-23 | $30.44 | $30.96 | $29.30 | $29.46 | $29.46 | 195,280 |
| 2021-08-20 | $31.37 | $32.18 | $30.32 | $30.37 | $30.37 | 191,831 |
| 2021-08-19 | $31.46 | $32.15 | $30.75 | $31.60 | $31.60 | 202,776 |
| 2021-08-18 | $31.88 | $32.69 | $31.29 | $31.58 | $31.58 | 177,875 |
| 2021-08-17 | $32.20 | $32.53 | $31.01 | $31.73 | $31.73 | 164,428 |
| 2021-08-16 | $32.40 | $33.84 | $31.59 | $32.45 | $32.45 | 203,751 |
| 2021-08-13 | $32.82 | $33.08 | $31.68 | $32.40 | $32.40 | 140,045 |
| 2021-08-12 | $33.51 | $34.78 | $32.50 | $32.83 | $32.83 | 390,153 |
| 2021-08-11 | $34.65 | $35.59 | $33.27 | $33.51 | $33.51 | 323,396 |
| 2021-08-10 | $36.17 | $37.82 | $33.33 | $34.69 | $34.69 | 617,260 |
| 2021-08-09 | $37.29 | $37.29 | $33.25 | $36.23 | $36.23 | 665,075 |
| 2021-08-06 | $36.87 | $39.42 | $36.21 | $38.05 | $38.05 | 401,693 |
| 2021-08-05 | $37.23 | $37.52 | $35.67 | $36.85 | $36.85 | 483,799 |
| 2021-08-04 | $38.85 | $40.39 | $37.26 | $37.41 | $37.41 | 269,661 |
| 2021-08-03 | $41.68 | $44.72 | $38.91 | $39.07 | $39.07 | 490,424 |
| 2021-08-02 | $41.53 | $43.61 | $41.22 | $41.59 | $41.59 | 566,713 |
| 2021-07-30 | $42.81 | $45.00 | $41.47 | $41.50 | $41.50 | 167,850 |
| 2021-07-29 | $43.70 | $44.40 | $42.34 | $42.81 | $42.81 | 214,782 |
| 2021-07-28 | $43.39 | $43.99 | $42.24 | $43.42 | $43.42 | 353,986 |
| 2021-07-27 | $43.43 | $44.25 | $42.10 | $43.77 | $43.77 | 85,999 |
| 2021-07-26 | $46.43 | $46.89 | $43.39 | $43.74 | $43.74 | 193,654 |
| 2021-07-23 | $46.78 | $47.77 | $45.94 | $46.55 | $46.55 | 51,921 |
| 2021-07-22 | $46.02 | $47.28 | $45.26 | $46.78 | $46.78 | 84,801 |
| 2021-07-21 | $44.60 | $46.47 | $43.59 | $46.05 | $46.05 | 182,760 |
| 2021-07-20 | $43.85 | $45.01 | $41.78 | $44.15 | $44.15 | 466,198 |
| 2021-07-19 | $41.78 | $43.67 | $40.83 | $43.62 | $43.62 | 237,020 |
| 2021-07-16 | $42.05 | $43.99 | $41.25 | $42.27 | $42.27 | 256,993 |
| 2021-07-15 | $41.03 | $42.92 | $40.81 | $41.63 | $41.63 | 195,882 |
| 2021-07-14 | $44.40 | $44.62 | $41.38 | $41.49 | $41.49 | 381,429 |
| 2021-07-13 | $44.71 | $45.08 | $43.69 | $44.16 | $44.16 | 307,285 |
| 2021-07-12 | $43.61 | $44.78 | $42.67 | $44.68 | $44.68 | 188,038 |
| 2021-07-09 | $42.69 | $44.18 | $42.17 | $43.89 | $43.89 | 268,413 |
| 2021-07-08 | $43.89 | $44.40 | $42.33 | $42.67 | $42.67 | 342,930 |
| 2021-07-07 | $43.83 | $45.42 | $43.24 | $45.00 | $45.00 | 215,531 |
| 2021-07-06 | $44.98 | $45.23 | $43.05 | $43.99 | $43.99 | 144,308 |
| 2021-07-02 | $43.12 | $45.39 | $43.12 | $44.68 | $44.68 | 270,101 |
| 2021-07-01 | $44.37 | $45.24 | $43.25 | $43.30 | $43.30 | 408,402 |
| 2021-06-30 | $44.87 | $45.36 | $44.23 | $44.37 | $44.37 | 311,441 |
| 2021-06-29 | $49.68 | $50.77 | $44.19 | $44.59 | $44.59 | 603,280 |
| 2021-06-28 | $46.10 | $49.82 | $46.01 | $49.25 | $49.25 | 406,198 |
| 2021-06-25 | $45.02 | $46.59 | $44.37 | $46.04 | $46.04 | 2,772,507 |
| 2021-06-24 | $46.94 | $47.87 | $44.34 | $44.86 | $44.86 | 526,823 |
| 2021-06-23 | $46.55 | $48.59 | $46.46 | $46.85 | $46.85 | 360,536 |
| 2021-06-22 | $46.34 | $47.81 | $45.47 | $46.50 | $46.50 | 1,614,121 |
| 2021-06-21 | $45.35 | $46.79 | $44.00 | $46.25 | $46.25 | 1,552,834 |
| 2021-06-18 | $43.01 | $45.54 | $42.47 | $45.35 | $45.35 | 2,637,790 |
| 2021-06-17 | $42.46 | $43.46 | $41.26 | $43.18 | $43.18 | 1,524,372 |
| 2021-06-16 | $40.37 | $42.77 | $40.37 | $42.47 | $42.47 | 1,723,176 |
| 2021-06-15 | $41.23 | $41.88 | $39.59 | $40.28 | $40.28 | 602,774 |
| 2021-06-14 | $40.36 | $41.53 | $38.30 | $41.11 | $41.11 | 663,895 |
| 2021-06-11 | $39.54 | $40.10 | $39.37 | $39.91 | $39.91 | 586,736 |
| 2021-06-10 | $39.90 | $40.10 | $38.60 | $39.74 | $39.74 | 432,201 |
| 2021-06-09 | $38.14 | $40.42 | $37.65 | $39.58 | $39.58 | 569,105 |
| 2021-06-08 | $38.02 | $38.46 | $37.02 | $37.96 | $37.96 | 709,530 |
| 2021-06-07 | $33.60 | $39.48 | $33.50 | $37.64 | $37.64 | 1,820,165 |
| 2021-06-04 | $33.47 | $33.85 | $32.97 | $33.25 | $33.25 | 295,015 |
| 2021-06-03 | $34.42 | $35.02 | $33.46 | $33.61 | $33.61 | 264,897 |
| 2021-06-02 | $33.21 | $35.20 | $33.08 | $34.39 | $34.39 | 488,017 |
| 2021-06-01 | $32.55 | $33.76 | $32.44 | $33.40 | $33.40 | 323,129 |
| 2021-05-28 | $33.80 | $34.35 | $32.27 | $32.73 | $32.73 | 310,093 |
| 2021-05-27 | $33.10 | $34.35 | $32.80 | $34.16 | $34.16 | 281,929 |
| 2021-05-26 | $32.49 | $33.48 | $32.49 | $33.10 | $33.10 | 247,939 |
| 2021-05-25 | $33.00 | $33.46 | $32.40 | $32.77 | $32.77 | 377,429 |
| 2021-05-24 | $33.51 | $34.57 | $31.05 | $32.32 | $32.32 | 416,060 |
| 2021-05-21 | $30.04 | $32.96 | $29.65 | $32.81 | $32.81 | 388,535 |
| 2021-05-20 | $30.15 | $31.00 | $29.84 | $30.08 | $30.08 | 116,508 |
| 2021-05-19 | $30.02 | $30.46 | $29.51 | $30.20 | $30.20 | 177,475 |
| 2021-05-18 | $29.57 | $31.87 | $28.77 | $30.17 | $30.17 | 226,647 |
| 2021-05-17 | $28.84 | $30.36 | $27.51 | $29.71 | $29.71 | 172,812 |
| 2021-05-14 | $29.28 | $29.95 | $27.15 | $29.13 | $29.13 | 410,742 |
| 2021-05-13 | $29.88 | $31.98 | $28.38 | $29.18 | $29.18 | 518,400 |
| 2021-05-12 | $30.40 | $31.95 | $29.74 | $30.14 | $30.14 | 168,399 |
| 2021-05-11 | $28.05 | $31.48 | $28.00 | $30.51 | $30.51 | 606,461 |
| 2021-05-10 | $31.68 | $32.45 | $30.49 | $30.97 | $30.97 | 573,950 |
| 2021-05-07 | $35.17 | $35.17 | $31.81 | $32.47 | $32.47 | 495,341 |
| 2021-05-06 | $37.59 | $37.98 | $31.98 | $32.81 | $32.81 | 631,302 |
| 2021-05-05 | $36.23 | $39.58 | $34.81 | $38.00 | $38.00 | 2,487,611 |
| 2021-05-04 | $36.08 | $38.16 | $34.52 | $34.92 | $34.92 | 1,006,522 |
| 2021-05-03 | $36.77 | $37.20 | $34.52 | $35.63 | $35.63 | 885,278 |
| 2021-04-30 | $31.11 | $37.85 | $31.11 | $36.32 | $36.32 | 2,196,146 |
| 2021-04-29 | $30.00 | $35.99 | $29.00 | $34.75 | $34.75 | 10,102,884 |
| 2021-04-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
Privia Health Group Inc (PRVA) News Headlines
Recent Privia Health Group Inc (PRVA) News
Similar Companies to Privia Health Group Inc (PRVA) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |