Thryv Holdings Inc (THRY) Exchange: NASDAQ
Data as of June 30, 2025
$12.16 ($0.23) 1.93%
Thryv Holdings Inc - Daily Information
Click for more stock information on Thryv Holdings Inc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $12.09 |
| Previous Close | $12.16 |
| High | $12.47 |
| Low | $11.81 |
| Adjusted Open | $12.09 |
| Previous Adjusted Close | $12.16 |
| Adjusted High | $12.47 |
| Adjusted Low | $11.81 |
About Thryv Holdings Inc (THRY)
Thryv Holdings Inc. (formerly DexYP) is a leading provider of end-to-end technology solutions designed to help local businesses better manage their operations, marketing efforts and customer relationships. It was founded in 1998 and is headquartered in Dallas, Texas. The company provides software-as-a-service (SaaS) solutions that help small and medium-sized businesses easily manage and grow their businesses. Thryv has enjoyed significant growth since its inception with revenues increasing from $294 million in 2019 to $382 million in 2020 with net income rising from $6 million in 2019 to $11 million in 2020. Thryvâs solutions are tailored for small businesses and its proprietary software platform, ThryvPlus, powers solutions for business owners to manage every element of their business. The platform also offers a suite of customer management tools that enable businesses to grow customer loyalty and engagement. The company is also focused on creating a seamless customer experience across all customer touchpoints while maximizing operational efficiency. Thryv helps local business owners to address the growing demand of businesses that need to be customer-centric, data-driven and operations-focused.
Invest in Thryv Holdings Inc (THRY)
Historical Stock Data for Thryv Holdings Inc (THRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $12.09 | $12.47 | $11.81 | $12.16 | $12.16 | 882,383 |
| 2025-06-27 | $12.08 | $12.30 | $11.69 | $11.93 | $11.93 | 926,383 |
| 2025-06-26 | $11.83 | $12.35 | $11.72 | $12.02 | $12.02 | 694,075 |
| 2025-06-25 | $12.52 | $12.65 | $11.97 | $11.98 | $11.98 | 387,424 |
| 2025-06-24 | $12.39 | $12.66 | $12.25 | $12.45 | $12.45 | 393,778 |
| 2025-06-23 | $12.46 | $12.48 | $12.10 | $12.27 | $12.27 | 309,871 |
| 2025-06-20 | $12.97 | $12.97 | $12.44 | $12.56 | $12.56 | 776,010 |
| 2025-06-18 | $12.89 | $13.10 | $12.70 | $12.79 | $12.79 | 273,179 |
| 2025-06-17 | $12.81 | $13.17 | $12.81 | $12.95 | $12.95 | 270,898 |
| 2025-06-16 | $13.05 | $13.50 | $12.91 | $12.98 | $12.98 | 304,090 |
| 2025-06-13 | $12.81 | $13.01 | $12.81 | $12.85 | $12.85 | 424,539 |
| 2025-06-12 | $13.47 | $13.50 | $13.09 | $13.14 | $13.14 | 300,508 |
| 2025-06-11 | $13.73 | $13.90 | $13.53 | $13.57 | $13.57 | 261,946 |
| 2025-06-10 | $13.83 | $14.02 | $13.54 | $13.72 | $13.72 | 295,468 |
| 2025-06-09 | $13.80 | $13.96 | $13.65 | $13.74 | $13.74 | 216,123 |
| 2025-06-06 | $13.69 | $13.80 | $13.48 | $13.60 | $13.60 | 264,523 |
| 2025-06-05 | $13.56 | $13.81 | $13.42 | $13.47 | $13.47 | 244,269 |
| 2025-06-04 | $13.59 | $13.85 | $13.46 | $13.55 | $13.55 | 361,995 |
| 2025-06-03 | $13.14 | $13.57 | $13.07 | $13.56 | $13.56 | 428,714 |
| 2025-06-02 | $13.28 | $13.34 | $13.04 | $13.14 | $13.14 | 293,077 |
| 2025-05-30 | $13.45 | $13.47 | $13.11 | $13.30 | $13.30 | 384,004 |
| 2025-05-29 | $13.69 | $14.03 | $13.44 | $13.47 | $13.47 | 346,972 |
| 2025-05-28 | $13.79 | $13.95 | $13.49 | $13.54 | $13.54 | 294,994 |
| 2025-05-27 | $13.31 | $13.83 | $13.16 | $13.79 | $13.79 | 383,344 |
| 2025-05-23 | $13.06 | $13.36 | $12.98 | $13.01 | $13.01 | 248,015 |
| 2025-05-22 | $13.09 | $13.62 | $13.08 | $13.39 | $13.39 | 338,614 |
| 2025-05-21 | $14.01 | $14.10 | $13.14 | $13.17 | $13.17 | 670,711 |
| 2025-05-20 | $13.71 | $14.31 | $13.71 | $14.30 | $14.30 | 541,414 |
| 2025-05-19 | $13.93 | $14.32 | $13.46 | $13.73 | $13.73 | 308,517 |
| 2025-05-16 | $14.11 | $14.28 | $13.93 | $14.23 | $14.23 | 382,998 |
| 2025-05-15 | $14.35 | $14.47 | $13.89 | $14.08 | $14.08 | 292,838 |
| 2025-05-14 | $14.82 | $15.49 | $14.36 | $14.39 | $14.39 | 523,430 |
| 2025-05-13 | $14.70 | $15.24 | $14.36 | $14.92 | $14.92 | 636,841 |
| 2025-05-12 | $14.60 | $14.79 | $14.30 | $14.56 | $14.56 | 517,166 |
| 2025-05-09 | $13.79 | $14.17 | $13.70 | $13.75 | $13.75 | 462,801 |
| 2025-05-08 | $13.56 | $13.62 | $13.12 | $13.59 | $13.59 | 642,889 |
| 2025-05-07 | $13.60 | $14.15 | $13.08 | $13.39 | $13.39 | 699,737 |
| 2025-05-06 | $13.57 | $13.86 | $13.29 | $13.52 | $13.52 | 912,277 |
| 2025-05-05 | $13.41 | $14.18 | $13.20 | $13.83 | $13.83 | 858,144 |
| 2025-05-02 | $12.50 | $13.71 | $12.50 | $13.61 | $13.61 | 1,100,466 |
| 2025-05-01 | $13.17 | $13.88 | $12.17 | $12.44 | $12.44 | 1,902,051 |
| 2025-04-30 | $13.46 | $13.81 | $13.00 | $13.70 | $13.70 | 779,181 |
| 2025-04-29 | $13.61 | $13.85 | $13.26 | $13.72 | $13.72 | 723,057 |
| 2025-04-28 | $13.43 | $13.77 | $13.22 | $13.73 | $13.73 | 807,055 |
| 2025-04-25 | $12.79 | $13.51 | $12.65 | $13.43 | $13.43 | 414,327 |
| 2025-04-24 | $12.16 | $13.00 | $11.97 | $12.94 | $12.94 | 689,504 |
| 2025-04-23 | $12.32 | $12.84 | $12.10 | $12.17 | $12.17 | 402,298 |
| 2025-04-22 | $11.91 | $11.99 | $11.44 | $11.90 | $11.90 | 580,213 |
| 2025-04-21 | $11.96 | $11.96 | $11.50 | $11.77 | $11.77 | 440,893 |
| 2025-04-17 | $11.47 | $12.18 | $11.46 | $12.07 | $12.07 | 439,136 |
| 2025-04-16 | $11.84 | $11.84 | $11.16 | $11.46 | $11.46 | 387,608 |
| 2025-04-15 | $11.52 | $11.93 | $11.21 | $11.44 | $11.44 | 511,691 |
| 2025-04-14 | $11.70 | $11.72 | $11.20 | $11.59 | $11.59 | 629,942 |
| 2025-04-11 | $11.21 | $11.54 | $10.69 | $11.38 | $11.38 | 816,375 |
| 2025-04-10 | $11.22 | $11.60 | $10.55 | $11.29 | $11.29 | 814,783 |
| 2025-04-09 | $10.17 | $12.02 | $10.03 | $11.73 | $11.73 | 815,405 |
| 2025-04-08 | $11.05 | $11.09 | $10.17 | $10.25 | $10.25 | 615,670 |
| 2025-04-07 | $10.51 | $11.47 | $10.17 | $10.61 | $10.61 | 754,241 |
| 2025-04-04 | $11.34 | $11.58 | $10.64 | $11.01 | $11.01 | 1,376,541 |
| 2025-04-03 | $12.75 | $13.11 | $11.98 | $12.05 | $12.05 | 710,319 |
| 2025-04-02 | $12.74 | $13.31 | $12.72 | $13.11 | $13.11 | 422,806 |
| 2025-04-01 | $12.81 | $13.26 | $12.47 | $12.99 | $12.99 | 505,885 |
| 2025-03-31 | $13.20 | $13.20 | $12.65 | $12.81 | $12.81 | 926,407 |
| 2025-03-28 | $14.41 | $14.76 | $13.41 | $13.45 | $13.45 | 520,838 |
| 2025-03-27 | $14.70 | $15.60 | $14.20 | $14.44 | $14.44 | 593,986 |
| 2025-03-26 | $15.13 | $15.55 | $14.73 | $14.87 | $14.87 | 242,881 |
| 2025-03-25 | $15.08 | $15.53 | $15.02 | $15.09 | $15.09 | 212,185 |
| 2025-03-24 | $15.44 | $15.59 | $15.07 | $15.13 | $15.13 | 333,874 |
| 2025-03-21 | $15.02 | $15.74 | $14.95 | $15.12 | $15.12 | 751,496 |
| 2025-03-20 | $15.07 | $15.52 | $14.89 | $15.07 | $15.07 | 263,989 |
| 2025-03-19 | $15.11 | $15.57 | $15.00 | $15.22 | $15.22 | 237,204 |
| 2025-03-18 | $15.59 | $15.59 | $15.04 | $15.06 | $15.06 | 414,113 |
| 2025-03-17 | $15.24 | $15.66 | $15.11 | $15.62 | $15.62 | 420,091 |
| 2025-03-14 | $15.38 | $15.66 | $14.97 | $15.32 | $15.32 | 438,281 |
| 2025-03-13 | $15.69 | $16.00 | $14.85 | $15.17 | $15.17 | 432,737 |
| 2025-03-12 | $16.10 | $16.10 | $15.20 | $15.81 | $15.81 | 387,433 |
| 2025-03-11 | $15.63 | $15.90 | $15.40 | $15.60 | $15.60 | 398,217 |
| 2025-03-10 | $16.37 | $16.75 | $15.55 | $15.72 | $15.72 | 438,305 |
| 2025-03-07 | $16.83 | $17.10 | $16.34 | $16.69 | $16.69 | 361,887 |
| 2025-03-06 | $16.70 | $17.10 | $16.50 | $16.89 | $16.89 | 382,590 |
| 2025-03-05 | $16.88 | $17.24 | $16.50 | $16.96 | $16.96 | 445,364 |
| 2025-03-04 | $16.53 | $17.01 | $16.05 | $16.84 | $16.84 | 607,961 |
| 2025-03-03 | $17.25 | $17.46 | $16.25 | $16.36 | $16.36 | 656,809 |
| 2025-02-28 | $17.25 | $17.41 | $16.66 | $17.24 | $17.24 | 638,463 |
| 2025-02-27 | $20.92 | $20.92 | $17.42 | $17.47 | $17.47 | 744,988 |
| 2025-02-26 | $18.10 | $18.82 | $17.81 | $18.61 | $18.61 | 389,309 |
| 2025-02-25 | $18.47 | $18.83 | $17.77 | $18.11 | $18.11 | 456,874 |
| 2025-02-24 | $18.30 | $18.43 | $17.86 | $18.37 | $18.37 | 333,821 |
| 2025-02-21 | $19.26 | $19.26 | $17.91 | $18.15 | $18.15 | 481,472 |
| 2025-02-20 | $18.77 | $19.21 | $18.54 | $19.13 | $19.13 | 332,619 |
| 2025-02-19 | $19.18 | $19.35 | $18.74 | $18.85 | $18.85 | 282,640 |
| 2025-02-18 | $20.33 | $20.66 | $19.39 | $19.42 | $19.42 | 563,563 |
| 2025-02-14 | $19.68 | $20.37 | $19.49 | $20.12 | $20.12 | 715,306 |
| 2025-02-13 | $19.70 | $19.96 | $19.33 | $19.63 | $19.63 | 690,219 |
| 2025-02-12 | $19.76 | $19.89 | $19.46 | $19.70 | $19.70 | 475,465 |
| 2025-02-11 | $19.33 | $19.76 | $19.33 | $19.71 | $19.71 | 538,901 |
| 2025-02-10 | $18.70 | $19.90 | $18.70 | $19.71 | $19.71 | 789,150 |
| 2025-02-07 | $18.49 | $18.68 | $18.26 | $18.61 | $18.61 | 349,943 |
| 2025-02-06 | $18.65 | $18.91 | $18.23 | $18.56 | $18.56 | 399,608 |
| 2025-02-05 | $18.56 | $18.66 | $18.29 | $18.55 | $18.55 | 326,371 |
| 2025-02-04 | $17.78 | $18.61 | $17.78 | $18.54 | $18.54 | 414,004 |
| 2025-02-03 | $17.17 | $17.84 | $17.16 | $17.67 | $17.67 | 414,784 |
| 2025-01-31 | $17.40 | $17.96 | $17.28 | $17.51 | $17.51 | 727,216 |
| 2025-01-30 | $16.85 | $17.42 | $16.73 | $17.35 | $17.35 | 398,140 |
| 2025-01-29 | $17.09 | $17.10 | $16.56 | $16.74 | $16.74 | 191,991 |
| 2025-01-28 | $17.10 | $17.74 | $17.10 | $17.12 | $17.12 | 333,800 |
| 2025-01-27 | $16.69 | $17.10 | $16.58 | $17.06 | $17.06 | 591,841 |
| 2025-01-24 | $16.27 | $16.61 | $16.27 | $16.58 | $16.58 | 302,786 |
| 2025-01-23 | $16.17 | $16.62 | $16.05 | $16.43 | $16.43 | 335,023 |
| 2025-01-22 | $16.23 | $16.44 | $16.03 | $16.19 | $16.19 | 400,313 |
| 2025-01-21 | $15.95 | $16.32 | $15.61 | $16.22 | $16.22 | 367,068 |
| 2025-01-17 | $16.40 | $16.61 | $15.75 | $15.79 | $15.79 | 375,425 |
| 2025-01-16 | $15.42 | $16.15 | $15.26 | $16.02 | $16.02 | 507,044 |
| 2025-01-15 | $14.53 | $15.51 | $14.26 | $15.44 | $15.44 | 420,190 |
| 2025-01-14 | $14.33 | $14.39 | $14.03 | $14.16 | $14.16 | 275,468 |
| 2025-01-13 | $14.10 | $14.40 | $14.02 | $14.24 | $14.24 | 310,734 |
| 2025-01-10 | $14.07 | $14.31 | $13.93 | $14.24 | $14.24 | 260,311 |
| 2025-01-08 | $14.58 | $14.62 | $14.31 | $14.43 | $14.43 | 223,778 |
| 2025-01-07 | $14.99 | $15.16 | $14.50 | $14.87 | $14.87 | 340,836 |
| 2025-01-06 | $14.96 | $15.38 | $14.91 | $14.96 | $14.96 | 348,559 |
| 2025-01-03 | $14.60 | $15.04 | $14.28 | $14.94 | $14.94 | 368,686 |
| 2025-01-02 | $14.81 | $14.96 | $14.30 | $14.57 | $14.57 | 346,662 |
| 2024-12-31 | $14.50 | $15.25 | $14.21 | $14.80 | $14.80 | 590,149 |
| 2024-12-30 | $14.75 | $14.75 | $14.17 | $14.38 | $14.38 | 469,923 |
| 2024-12-27 | $14.81 | $14.95 | $14.39 | $14.84 | $14.84 | 510,853 |
| 2024-12-26 | $14.11 | $14.96 | $14.10 | $14.82 | $14.82 | 495,598 |
| 2024-12-24 | $14.16 | $14.46 | $13.95 | $14.15 | $14.15 | 106,670 |
| 2024-12-23 | $14.15 | $14.33 | $13.76 | $14.16 | $14.16 | 641,489 |
| 2024-12-20 | $14.73 | $15.30 | $14.20 | $14.24 | $14.24 | 4,413,945 |
| 2024-12-19 | $14.82 | $15.13 | $14.32 | $14.89 | $14.89 | 695,040 |
| 2024-12-18 | $15.16 | $15.52 | $14.58 | $14.67 | $14.67 | 881,757 |
| 2024-12-17 | $15.50 | $15.77 | $15.00 | $15.04 | $15.04 | 418,622 |
| 2024-12-16 | $15.51 | $15.82 | $15.44 | $15.56 | $15.56 | 574,127 |
| 2024-12-13 | $16.20 | $16.34 | $15.40 | $15.55 | $15.55 | 311,490 |
| 2024-12-12 | $16.39 | $16.39 | $16.07 | $16.24 | $16.24 | 196,347 |
| 2024-12-11 | $16.44 | $16.66 | $16.20 | $16.40 | $16.40 | 243,561 |
| 2024-12-10 | $16.04 | $16.58 | $15.88 | $16.28 | $16.28 | 259,731 |
| 2024-12-09 | $16.20 | $16.84 | $16.13 | $16.15 | $16.15 | 480,214 |
| 2024-12-06 | $15.68 | $16.23 | $15.64 | $15.98 | $15.98 | 337,162 |
| 2024-12-05 | $16.00 | $16.13 | $15.46 | $15.64 | $15.64 | 367,199 |
| 2024-12-04 | $16.53 | $16.53 | $15.91 | $16.09 | $16.09 | 348,558 |
| 2024-12-03 | $16.09 | $16.74 | $16.05 | $16.53 | $16.53 | 349,068 |
| 2024-12-02 | $15.82 | $16.27 | $15.54 | $16.09 | $16.09 | 396,468 |
| 2024-11-29 | $16.57 | $16.57 | $15.80 | $15.82 | $15.82 | 182,151 |
| 2024-11-27 | $15.83 | $16.45 | $15.83 | $16.39 | $16.39 | 516,102 |
| 2024-11-26 | $15.57 | $15.89 | $15.42 | $15.68 | $15.68 | 349,030 |
| 2024-11-25 | $14.96 | $15.75 | $14.96 | $15.63 | $15.63 | 575,555 |
| 2024-11-22 | $14.54 | $15.17 | $14.54 | $14.90 | $14.90 | 322,538 |
| 2024-11-21 | $13.80 | $14.56 | $13.68 | $14.46 | $14.46 | 500,098 |
| 2024-11-20 | $13.55 | $13.96 | $13.37 | $13.74 | $13.74 | 282,948 |
| 2024-11-19 | $13.40 | $13.69 | $13.06 | $13.55 | $13.55 | 219,443 |
| 2024-11-18 | $13.79 | $13.89 | $13.47 | $13.56 | $13.56 | 383,998 |
| 2024-11-15 | $14.09 | $14.58 | $13.60 | $13.73 | $13.73 | 751,767 |
| 2024-11-14 | $14.25 | $14.54 | $13.91 | $13.99 | $13.99 | 537,721 |
| 2024-11-13 | $14.69 | $14.78 | $14.03 | $14.17 | $14.17 | 471,935 |
| 2024-11-12 | $14.89 | $15.07 | $14.45 | $14.50 | $14.50 | 443,372 |
| 2024-11-11 | $14.36 | $14.90 | $14.27 | $14.90 | $14.90 | 481,467 |
| 2024-11-08 | $14.84 | $15.25 | $14.34 | $14.38 | $14.38 | 940,077 |
| 2024-11-07 | $14.59 | $15.72 | $14.30 | $15.14 | $15.14 | 878,605 |
| 2024-11-06 | $16.02 | $16.08 | $15.43 | $15.59 | $15.59 | 680,936 |
| 2024-11-05 | $14.88 | $15.35 | $14.68 | $15.22 | $15.22 | 478,708 |
| 2024-11-04 | $14.71 | $15.03 | $14.44 | $14.87 | $14.87 | 823,842 |
| 2024-11-01 | $14.56 | $15.04 | $14.23 | $14.73 | $14.73 | 1,078,910 |
| 2024-10-31 | $14.43 | $14.45 | $13.74 | $14.38 | $14.38 | 2,015,423 |
| 2024-10-30 | $15.05 | $15.50 | $14.07 | $14.31 | $14.31 | 3,978,344 |
| 2024-10-29 | $17.84 | $18.58 | $17.84 | $18.34 | $18.34 | 253,536 |
| 2024-10-28 | $17.70 | $18.03 | $17.70 | $17.95 | $17.95 | 97,554 |
| 2024-10-25 | $17.60 | $17.75 | $17.40 | $17.58 | $17.58 | 146,353 |
| 2024-10-24 | $16.98 | $18.16 | $16.98 | $17.49 | $17.49 | 178,118 |
| 2024-10-23 | $16.88 | $16.93 | $16.65 | $16.90 | $16.90 | 229,641 |
| 2024-10-22 | $16.97 | $17.18 | $16.62 | $16.98 | $16.98 | 117,661 |
| 2024-10-21 | $17.16 | $17.30 | $16.82 | $17.06 | $17.06 | 202,341 |
| 2024-10-18 | $17.54 | $17.70 | $17.18 | $17.19 | $17.19 | 197,790 |
| 2024-10-17 | $17.64 | $17.64 | $17.16 | $17.46 | $17.46 | 105,785 |
| 2024-10-16 | $17.60 | $17.78 | $17.46 | $17.68 | $17.68 | 117,957 |
| 2024-10-15 | $17.76 | $17.95 | $17.45 | $17.51 | $17.51 | 183,797 |
| 2024-10-14 | $17.39 | $17.77 | $17.17 | $17.76 | $17.76 | 158,797 |
| 2024-10-11 | $16.97 | $17.44 | $16.97 | $17.41 | $17.41 | 135,329 |
| 2024-10-10 | $16.56 | $16.98 | $16.40 | $16.98 | $16.98 | 220,496 |
| 2024-10-09 | $16.70 | $16.99 | $16.55 | $16.66 | $16.66 | 145,639 |
| 2024-10-08 | $16.55 | $16.76 | $16.27 | $16.72 | $16.72 | 135,370 |
| 2024-10-07 | $16.83 | $17.10 | $16.36 | $16.57 | $16.57 | 221,642 |
| 2024-10-04 | $16.85 | $17.16 | $16.56 | $16.93 | $16.93 | 217,190 |
| 2024-10-03 | $17.50 | $17.50 | $16.56 | $16.56 | $16.56 | 178,818 |
| 2024-10-02 | $17.40 | $18.13 | $17.09 | $17.71 | $17.71 | 248,067 |
| 2024-10-01 | $17.25 | $17.25 | $16.76 | $17.07 | $17.07 | 197,889 |
| 2024-09-30 | $17.37 | $17.53 | $17.00 | $17.23 | $17.23 | 134,042 |
| 2024-09-27 | $17.44 | $17.64 | $17.29 | $17.38 | $17.38 | 147,027 |
| 2024-09-26 | $17.52 | $17.71 | $17.17 | $17.20 | $17.20 | 132,067 |
| 2024-09-25 | $17.73 | $17.88 | $17.25 | $17.33 | $17.33 | 239,566 |
| 2024-09-24 | $17.73 | $17.93 | $17.42 | $17.70 | $17.70 | 154,767 |
| 2024-09-23 | $18.38 | $18.44 | $17.62 | $17.70 | $17.70 | 231,148 |
| 2024-09-20 | $18.86 | $18.96 | $18.23 | $18.29 | $18.29 | 987,624 |
| 2024-09-19 | $18.75 | $18.93 | $18.55 | $18.84 | $18.84 | 159,127 |
| 2024-09-18 | $18.42 | $18.98 | $18.31 | $18.36 | $18.36 | 187,666 |
| 2024-09-17 | $18.50 | $18.86 | $18.40 | $18.49 | $18.49 | 176,072 |
| 2024-09-16 | $18.62 | $18.62 | $18.26 | $18.29 | $18.29 | 178,801 |
| 2024-09-13 | $18.16 | $18.66 | $17.91 | $18.49 | $18.49 | 162,029 |
| 2024-09-12 | $17.38 | $18.03 | $17.26 | $17.89 | $17.89 | 148,132 |
| 2024-09-11 | $17.06 | $17.32 | $16.81 | $17.26 | $17.26 | 122,197 |
| 2024-09-10 | $17.28 | $17.31 | $17.01 | $17.19 | $17.19 | 166,162 |
| 2024-09-09 | $17.48 | $17.48 | $16.75 | $17.30 | $17.30 | 210,009 |
| 2024-09-06 | $17.95 | $18.10 | $17.40 | $17.49 | $17.49 | 117,011 |
| 2024-09-05 | $18.06 | $18.25 | $17.92 | $17.99 | $17.99 | 101,785 |
| 2024-09-04 | $18.11 | $18.28 | $17.95 | $18.06 | $18.06 | 103,480 |
| 2024-09-03 | $18.01 | $18.37 | $17.97 | $18.10 | $18.10 | 137,777 |
| 2024-08-30 | $18.64 | $18.82 | $18.20 | $18.22 | $18.22 | 129,671 |
| 2024-08-29 | $18.70 | $18.87 | $18.42 | $18.64 | $18.64 | 113,517 |
| 2024-08-28 | $18.75 | $18.94 | $18.50 | $18.53 | $18.53 | 150,390 |
| 2024-08-27 | $18.59 | $18.99 | $18.53 | $18.83 | $18.83 | 96,274 |
| 2024-08-26 | $18.81 | $18.83 | $18.47 | $18.64 | $18.64 | 107,312 |
| 2024-08-23 | $18.05 | $18.77 | $18.05 | $18.53 | $18.53 | 141,196 |
| 2024-08-22 | $18.23 | $18.40 | $18.02 | $18.04 | $18.04 | 111,873 |
| 2024-08-21 | $18.05 | $18.26 | $17.82 | $18.24 | $18.24 | 105,031 |
| 2024-08-20 | $17.81 | $17.94 | $17.51 | $17.84 | $17.84 | 123,007 |
| 2024-08-19 | $17.78 | $17.89 | $17.62 | $17.86 | $17.86 | 102,165 |
| 2024-08-16 | $17.69 | $17.98 | $17.69 | $17.75 | $17.75 | 146,553 |
| 2024-08-15 | $17.77 | $17.94 | $17.65 | $17.78 | $17.78 | 103,186 |
| 2024-08-14 | $17.62 | $17.62 | $17.11 | $17.29 | $17.29 | 148,755 |
| 2024-08-13 | $16.85 | $17.62 | $16.85 | $17.52 | $17.52 | 193,173 |
| 2024-08-12 | $16.83 | $16.96 | $16.50 | $16.71 | $16.71 | 200,088 |
| 2024-08-09 | $16.71 | $16.83 | $16.46 | $16.80 | $16.80 | 133,202 |
| 2024-08-08 | $16.15 | $16.74 | $16.10 | $16.74 | $16.74 | 217,041 |
| 2024-08-07 | $16.81 | $16.87 | $16.06 | $16.10 | $16.10 | 283,045 |
| 2024-08-06 | $17.01 | $17.01 | $16.53 | $16.60 | $16.60 | 286,101 |
| 2024-08-05 | $17.08 | $17.39 | $15.82 | $17.02 | $17.02 | 379,614 |
| 2024-08-02 | $18.00 | $18.37 | $17.75 | $18.13 | $18.13 | 281,668 |
| 2024-08-01 | $19.50 | $19.81 | $18.45 | $18.73 | $18.73 | 285,634 |
| 2024-07-31 | $19.78 | $19.91 | $18.92 | $19.48 | $19.48 | 277,423 |
| 2024-07-30 | $19.70 | $19.85 | $19.46 | $19.57 | $19.57 | 217,067 |
| 2024-07-29 | $19.51 | $19.77 | $19.26 | $19.50 | $19.50 | 171,932 |
| 2024-07-26 | $19.31 | $19.65 | $19.02 | $19.50 | $19.50 | 173,418 |
| 2024-07-25 | $18.27 | $19.27 | $18.23 | $18.98 | $18.98 | 225,174 |
| 2024-07-24 | $18.55 | $18.94 | $18.21 | $18.24 | $18.24 | 102,062 |
| 2024-07-23 | $18.40 | $18.87 | $18.37 | $18.70 | $18.70 | 135,020 |
| 2024-07-22 | $18.16 | $18.55 | $17.93 | $18.51 | $18.51 | 216,403 |
| 2024-07-19 | $18.36 | $18.47 | $18.02 | $18.05 | $18.05 | 131,326 |
| 2024-07-18 | $18.60 | $19.02 | $18.19 | $18.28 | $18.28 | 139,729 |
| 2024-07-17 | $18.52 | $19.12 | $18.47 | $18.80 | $18.80 | 155,639 |
| 2024-07-16 | $18.15 | $18.75 | $17.88 | $18.71 | $18.71 | 212,078 |
| 2024-07-15 | $17.35 | $18.14 | $17.22 | $17.91 | $17.91 | 249,273 |
| 2024-07-12 | $17.25 | $17.50 | $17.01 | $17.20 | $17.20 | 225,002 |
| 2024-07-11 | $16.70 | $17.19 | $16.26 | $17.09 | $17.09 | 313,844 |
| 2024-07-10 | $16.51 | $16.51 | $16.14 | $16.37 | $16.37 | 188,292 |
| 2024-07-09 | $16.87 | $16.87 | $16.40 | $16.51 | $16.51 | 215,058 |
| 2024-07-08 | $17.17 | $17.35 | $16.77 | $16.85 | $16.85 | 207,537 |
| 2024-07-05 | $17.46 | $17.61 | $16.96 | $17.05 | $17.05 | 172,367 |
| 2024-07-03 | $17.51 | $17.74 | $17.37 | $17.52 | $17.52 | 142,218 |
| 2024-07-02 | $17.33 | $17.57 | $17.12 | $17.46 | $17.46 | 359,239 |
| 2024-07-01 | $17.87 | $17.90 | $17.25 | $17.49 | $17.49 | 261,190 |
| 2024-06-28 | $17.94 | $18.01 | $17.62 | $17.82 | $17.82 | 1,497,643 |
| 2024-06-27 | $17.75 | $18.01 | $17.60 | $17.79 | $17.79 | 290,056 |
| 2024-06-26 | $17.74 | $17.80 | $17.50 | $17.68 | $17.68 | 255,077 |
| 2024-06-25 | $18.05 | $18.05 | $17.65 | $17.80 | $17.80 | 422,192 |
| 2024-06-24 | $18.33 | $18.35 | $18.04 | $18.16 | $18.16 | 349,135 |
| 2024-06-21 | $18.12 | $18.66 | $17.85 | $18.26 | $18.26 | 1,593,196 |
| 2024-06-20 | $18.49 | $18.56 | $18.08 | $18.11 | $18.11 | 205,393 |
| 2024-06-18 | $18.82 | $18.89 | $18.49 | $18.50 | $18.50 | 291,129 |
| 2024-06-17 | $19.01 | $19.16 | $18.70 | $18.87 | $18.87 | 374,684 |
| 2024-06-14 | $18.92 | $19.20 | $18.66 | $19.05 | $19.05 | 345,954 |
| 2024-06-13 | $19.68 | $19.76 | $18.86 | $19.01 | $19.01 | 270,456 |
| 2024-06-12 | $20.30 | $20.35 | $19.51 | $19.54 | $19.54 | 296,711 |
| 2024-06-11 | $19.72 | $19.87 | $19.39 | $19.75 | $19.75 | 288,610 |
| 2024-06-10 | $20.50 | $20.78 | $19.82 | $19.87 | $19.87 | 222,516 |
| 2024-06-07 | $20.95 | $21.07 | $20.66 | $20.66 | $20.66 | 115,459 |
| 2024-06-06 | $20.74 | $21.67 | $20.74 | $21.13 | $21.13 | 151,683 |
| 2024-06-05 | $21.18 | $21.19 | $20.51 | $20.87 | $20.87 | 146,258 |
| 2024-06-04 | $21.41 | $21.41 | $20.76 | $21.10 | $21.10 | 101,136 |
| 2024-06-03 | $21.41 | $21.64 | $20.85 | $21.45 | $21.45 | 218,956 |
| 2024-05-31 | $20.92 | $21.30 | $20.78 | $21.07 | $21.07 | 210,097 |
| 2024-05-30 | $21.55 | $21.55 | $20.73 | $20.78 | $20.78 | 190,601 |
| 2024-05-29 | $21.64 | $21.68 | $20.92 | $21.37 | $21.37 | 131,019 |
| 2024-05-28 | $21.32 | $22.31 | $21.11 | $21.81 | $21.81 | 307,891 |
| 2024-05-24 | $20.55 | $21.33 | $20.39 | $21.19 | $21.19 | 225,250 |
| 2024-05-23 | $20.54 | $20.71 | $20.12 | $20.43 | $20.43 | 167,596 |
| 2024-05-22 | $21.22 | $21.54 | $20.15 | $20.51 | $20.51 | 241,947 |
| 2024-05-21 | $21.78 | $22.10 | $21.25 | $21.32 | $21.32 | 147,819 |
| 2024-05-20 | $22.32 | $22.60 | $21.83 | $21.88 | $21.88 | 231,506 |
| 2024-05-17 | $22.05 | $22.51 | $21.84 | $22.30 | $22.30 | 178,438 |
| 2024-05-16 | $22.18 | $22.25 | $21.82 | $21.99 | $21.99 | 138,420 |
| 2024-05-15 | $23.28 | $23.36 | $22.23 | $22.26 | $22.26 | 145,546 |
| 2024-05-14 | $22.97 | $23.29 | $22.71 | $22.82 | $22.82 | 209,928 |
| 2024-05-13 | $21.85 | $22.82 | $21.57 | $22.43 | $22.43 | 347,346 |
| 2024-05-10 | $21.10 | $21.61 | $20.75 | $21.59 | $21.59 | 240,995 |
| 2024-05-09 | $21.43 | $21.74 | $21.00 | $21.08 | $21.08 | 281,246 |
| 2024-05-08 | $21.14 | $21.53 | $20.75 | $21.45 | $21.45 | 244,663 |
| 2024-05-07 | $21.05 | $21.71 | $21.00 | $21.48 | $21.48 | 271,677 |
| 2024-05-06 | $21.66 | $22.00 | $20.51 | $21.07 | $21.07 | 474,815 |
| 2024-05-03 | $24.57 | $24.57 | $21.49 | $21.50 | $21.50 | 590,117 |
| 2024-05-02 | $25.10 | $26.42 | $24.10 | $24.17 | $24.17 | 295,063 |
| 2024-05-01 | $23.00 | $24.34 | $22.76 | $23.68 | $23.68 | 272,739 |
| 2024-04-30 | $23.16 | $23.42 | $22.97 | $23.01 | $23.01 | 99,176 |
| 2024-04-29 | $23.09 | $23.50 | $23.01 | $23.40 | $23.40 | 78,879 |
| 2024-04-26 | $22.92 | $23.20 | $22.65 | $22.85 | $22.85 | 55,764 |
| 2024-04-25 | $22.54 | $22.98 | $22.15 | $22.88 | $22.88 | 108,267 |
| 2024-04-24 | $23.43 | $23.64 | $22.90 | $22.90 | $22.90 | 91,527 |
| 2024-04-23 | $22.16 | $23.82 | $22.16 | $23.58 | $23.58 | 180,508 |
| 2024-04-22 | $22.40 | $23.40 | $21.98 | $22.08 | $22.08 | 104,989 |
| 2024-04-19 | $21.71 | $22.25 | $21.71 | $22.23 | $22.23 | 103,639 |
| 2024-04-18 | $21.78 | $22.26 | $21.64 | $21.81 | $21.81 | 89,906 |
| 2024-04-17 | $22.39 | $22.50 | $21.72 | $21.81 | $21.81 | 87,131 |
| 2024-04-16 | $21.76 | $22.21 | $21.46 | $22.15 | $22.15 | 96,893 |
| 2024-04-15 | $22.47 | $22.59 | $21.66 | $21.77 | $21.77 | 61,264 |
| 2024-04-12 | $22.59 | $22.87 | $21.97 | $22.34 | $22.34 | 90,307 |
| 2024-04-11 | $22.90 | $22.97 | $22.69 | $22.84 | $22.84 | 98,811 |
| 2024-04-10 | $22.90 | $23.11 | $22.35 | $22.73 | $22.73 | 155,256 |
| 2024-04-09 | $22.46 | $23.51 | $22.31 | $23.47 | $23.47 | 122,920 |
| 2024-04-08 | $21.90 | $22.31 | $21.75 | $22.26 | $22.26 | 61,828 |
| 2024-04-05 | $21.63 | $21.86 | $21.20 | $21.85 | $21.85 | 105,361 |
| 2024-04-04 | $22.09 | $22.34 | $21.70 | $21.73 | $21.73 | 103,613 |
| 2024-04-03 | $21.67 | $21.96 | $21.65 | $21.81 | $21.81 | 83,532 |
| 2024-04-02 | $22.30 | $22.30 | $21.58 | $21.79 | $21.79 | 115,034 |
| 2024-04-01 | $22.39 | $22.58 | $22.01 | $22.56 | $22.56 | 94,219 |
| 2024-03-28 | $22.03 | $22.61 | $22.03 | $22.23 | $22.23 | 114,589 |
| 2024-03-27 | $21.62 | $21.99 | $21.62 | $21.93 | $21.93 | 108,329 |
| 2024-03-26 | $21.90 | $22.00 | $21.36 | $21.39 | $21.39 | 125,352 |
| 2024-03-25 | $22.22 | $22.34 | $21.78 | $21.79 | $21.79 | 140,850 |
| 2024-03-22 | $22.07 | $22.25 | $21.52 | $22.13 | $22.13 | 153,044 |
| 2024-03-21 | $22.20 | $22.41 | $21.85 | $21.96 | $21.96 | 225,278 |
| 2024-03-20 | $21.86 | $22.42 | $21.84 | $22.15 | $22.15 | 129,846 |
| 2024-03-19 | $21.82 | $22.10 | $21.66 | $22.05 | $22.05 | 151,789 |
| 2024-03-18 | $22.07 | $22.48 | $21.89 | $21.90 | $21.90 | 141,694 |
| 2024-03-15 | $21.74 | $22.41 | $21.74 | $22.13 | $22.13 | 456,650 |
| 2024-03-14 | $22.00 | $22.21 | $21.64 | $21.90 | $21.90 | 152,983 |
| 2024-03-13 | $22.25 | $22.61 | $21.90 | $22.06 | $22.06 | 126,824 |
| 2024-03-12 | $21.70 | $22.37 | $21.70 | $22.34 | $22.34 | 256,694 |
| 2024-03-11 | $21.68 | $22.05 | $21.21 | $22.00 | $22.00 | 116,053 |
| 2024-03-08 | $21.91 | $22.62 | $21.74 | $21.80 | $21.80 | 167,549 |
| 2024-03-07 | $21.06 | $21.83 | $20.96 | $21.72 | $21.72 | 147,073 |
| 2024-03-06 | $21.43 | $21.43 | $20.85 | $21.01 | $21.01 | 143,813 |
| 2024-03-05 | $21.76 | $21.76 | $21.23 | $21.26 | $21.26 | 218,928 |
| 2024-03-04 | $21.74 | $21.95 | $21.51 | $21.90 | $21.90 | 188,503 |
| 2024-03-01 | $21.00 | $21.83 | $20.80 | $21.78 | $21.78 | 245,168 |
| 2024-02-29 | $20.60 | $21.00 | $20.28 | $20.94 | $20.94 | 314,749 |
| 2024-02-28 | $20.39 | $20.54 | $18.81 | $20.48 | $20.48 | 249,515 |
| 2024-02-27 | $19.10 | $20.47 | $19.10 | $20.36 | $20.36 | 197,663 |
| 2024-02-26 | $19.76 | $19.89 | $18.89 | $19.48 | $19.48 | 281,705 |
| 2024-02-23 | $19.03 | $19.92 | $18.60 | $19.90 | $19.90 | 347,795 |
| 2024-02-22 | $21.00 | $21.10 | $18.71 | $19.17 | $19.17 | 387,730 |
| 2024-02-21 | $21.36 | $21.55 | $20.89 | $21.15 | $21.15 | 94,603 |
| 2024-02-20 | $21.19 | $21.44 | $20.93 | $21.41 | $21.41 | 179,714 |
| 2024-02-16 | $21.75 | $21.97 | $21.24 | $21.38 | $21.38 | 97,797 |
| 2024-02-15 | $21.65 | $21.93 | $21.55 | $21.87 | $21.87 | 91,085 |
| 2024-02-14 | $20.63 | $21.55 | $20.38 | $21.40 | $21.40 | 97,881 |
| 2024-02-13 | $20.99 | $21.13 | $19.99 | $20.25 | $20.25 | 198,384 |
| 2024-02-12 | $21.29 | $21.98 | $21.23 | $21.75 | $21.75 | 143,303 |
| 2024-02-09 | $21.40 | $21.88 | $21.40 | $21.49 | $21.49 | 92,239 |
| 2024-02-08 | $20.60 | $21.44 | $20.60 | $21.38 | $21.38 | 97,508 |
| 2024-02-07 | $20.95 | $21.40 | $20.25 | $20.65 | $20.65 | 84,552 |
| 2024-02-06 | $20.38 | $20.99 | $20.38 | $20.95 | $20.95 | 69,143 |
| 2024-02-05 | $20.42 | $20.64 | $19.95 | $20.45 | $20.45 | 86,460 |
| 2024-02-02 | $20.86 | $20.92 | $20.21 | $20.74 | $20.74 | 96,746 |
| 2024-02-01 | $20.62 | $21.21 | $20.50 | $21.12 | $21.12 | 83,409 |
| 2024-01-31 | $20.95 | $21.15 | $20.41 | $20.44 | $20.44 | 160,881 |
| 2024-01-30 | $21.38 | $21.51 | $21.00 | $21.08 | $21.08 | 112,556 |
| 2024-01-29 | $21.11 | $21.74 | $20.90 | $21.60 | $21.60 | 151,367 |
| 2024-01-26 | $20.99 | $21.19 | $20.68 | $21.16 | $21.16 | 101,111 |
| 2024-01-25 | $20.75 | $21.08 | $20.35 | $20.79 | $20.79 | 102,950 |
| 2024-01-24 | $20.20 | $20.51 | $19.82 | $20.44 | $20.44 | 92,789 |
| 2024-01-23 | $20.01 | $20.26 | $19.81 | $19.86 | $19.86 | 101,869 |
| 2024-01-22 | $19.18 | $20.34 | $19.18 | $19.74 | $19.74 | 132,777 |
| 2024-01-19 | $18.36 | $19.00 | $18.08 | $18.99 | $18.99 | 113,297 |
| 2024-01-18 | $18.36 | $18.40 | $18.04 | $18.24 | $18.24 | 170,957 |
| 2024-01-17 | $18.00 | $18.74 | $17.89 | $18.30 | $18.30 | 85,792 |
| 2024-01-16 | $18.53 | $18.81 | $18.18 | $18.29 | $18.29 | 86,026 |
| 2024-01-12 | $18.73 | $19.07 | $18.60 | $18.62 | $18.62 | 72,721 |
| 2024-01-11 | $19.18 | $19.18 | $18.54 | $18.71 | $18.71 | 91,530 |
| 2024-01-10 | $18.24 | $19.12 | $18.24 | $19.12 | $19.12 | 105,620 |
| 2024-01-09 | $18.48 | $18.72 | $18.15 | $18.33 | $18.33 | 117,594 |
| 2024-01-08 | $18.17 | $18.85 | $18.08 | $18.76 | $18.76 | 168,068 |
| 2024-01-05 | $19.07 | $19.07 | $17.99 | $18.23 | $18.23 | 184,204 |
| 2024-01-04 | $19.79 | $19.79 | $19.08 | $19.26 | $19.26 | 154,248 |
| 2024-01-03 | $20.28 | $20.42 | $19.37 | $19.63 | $19.63 | 183,092 |
| 2024-01-02 | $20.13 | $20.37 | $19.71 | $20.35 | $20.35 | 175,807 |
| 2023-12-29 | $20.57 | $20.68 | $20.11 | $20.35 | $20.35 | 185,628 |
| 2023-12-28 | $20.41 | $20.67 | $20.33 | $20.53 | $20.53 | 87,005 |
| 2023-12-27 | $20.96 | $20.97 | $20.25 | $20.51 | $20.51 | 139,538 |
| 2023-12-26 | $20.67 | $20.95 | $20.56 | $20.86 | $20.86 | 106,899 |
| 2023-12-22 | $20.68 | $20.68 | $20.45 | $20.60 | $20.60 | 69,579 |
| 2023-12-21 | $20.28 | $20.73 | $20.26 | $20.56 | $20.56 | 132,655 |
| 2023-12-20 | $19.95 | $20.75 | $19.95 | $20.08 | $20.08 | 211,361 |
| 2023-12-19 | $19.83 | $20.11 | $19.45 | $20.04 | $20.04 | 225,134 |
| 2023-12-18 | $19.65 | $19.90 | $19.37 | $19.87 | $19.87 | 150,466 |
| 2023-12-15 | $19.88 | $19.88 | $19.28 | $19.69 | $19.69 | 743,607 |
| 2023-12-14 | $19.34 | $19.80 | $19.09 | $19.73 | $19.73 | 231,066 |
| 2023-12-13 | $18.94 | $19.23 | $18.17 | $18.98 | $18.98 | 241,549 |
| 2023-12-12 | $19.51 | $19.74 | $18.94 | $18.98 | $18.98 | 118,564 |
| 2023-12-11 | $19.07 | $19.63 | $18.95 | $19.51 | $19.51 | 125,959 |
| 2023-12-08 | $18.58 | $19.24 | $18.39 | $19.18 | $19.18 | 146,557 |
| 2023-12-07 | $18.67 | $18.97 | $18.38 | $18.65 | $18.65 | 148,084 |
| 2023-12-06 | $18.97 | $19.22 | $18.45 | $18.62 | $18.62 | 129,049 |
| 2023-12-05 | $19.14 | $19.39 | $18.74 | $18.94 | $18.94 | 155,484 |
| 2023-12-04 | $18.59 | $19.53 | $18.59 | $19.31 | $19.31 | 240,663 |
| 2023-12-01 | $17.72 | $18.69 | $17.72 | $18.60 | $18.60 | 175,518 |
| 2023-11-30 | $17.88 | $18.03 | $17.69 | $17.79 | $17.79 | 107,823 |
| 2023-11-29 | $17.95 | $18.26 | $17.81 | $17.89 | $17.89 | 91,465 |
| 2023-11-28 | $18.21 | $18.21 | $17.75 | $17.81 | $17.81 | 83,016 |
| 2023-11-27 | $18.45 | $18.52 | $18.16 | $18.19 | $18.19 | 104,497 |
| 2023-11-24 | $18.23 | $18.57 | $18.13 | $18.48 | $18.48 | 52,255 |
| 2023-11-22 | $18.64 | $18.80 | $18.24 | $18.30 | $18.30 | 62,047 |
| 2023-11-21 | $18.96 | $19.02 | $18.38 | $18.48 | $18.48 | 104,173 |
| 2023-11-20 | $18.82 | $19.23 | $18.62 | $19.02 | $19.02 | 117,817 |
| 2023-11-17 | $18.99 | $19.03 | $18.68 | $18.87 | $18.87 | 129,992 |
| 2023-11-16 | $18.75 | $18.86 | $18.43 | $18.84 | $18.84 | 143,567 |
| 2023-11-15 | $18.60 | $19.09 | $18.41 | $18.86 | $18.86 | 165,962 |
| 2023-11-14 | $18.80 | $18.95 | $18.13 | $18.63 | $18.63 | 298,208 |
| 2023-11-13 | $17.92 | $18.46 | $17.88 | $18.21 | $18.21 | 93,983 |
| 2023-11-10 | $18.55 | $18.55 | $18.00 | $18.06 | $18.06 | 224,991 |
| 2023-11-09 | $18.85 | $18.89 | $18.52 | $18.56 | $18.56 | 125,550 |
| 2023-11-08 | $18.65 | $18.98 | $18.57 | $18.85 | $18.85 | 163,247 |
| 2023-11-07 | $18.60 | $18.80 | $18.38 | $18.74 | $18.74 | 182,302 |
| 2023-11-06 | $18.68 | $18.77 | $18.36 | $18.56 | $18.56 | 304,429 |
| 2023-11-03 | $17.68 | $18.60 | $17.32 | $18.53 | $18.53 | 308,088 |
| 2023-11-02 | $16.84 | $17.46 | $15.99 | $17.35 | $17.35 | 397,282 |
| 2023-11-01 | $17.47 | $17.50 | $16.08 | $16.54 | $16.54 | 255,553 |
| 2023-10-31 | $17.05 | $17.59 | $16.87 | $17.43 | $17.43 | 255,814 |
| 2023-10-30 | $17.26 | $17.49 | $16.97 | $17.06 | $17.06 | 127,663 |
| 2023-10-27 | $17.97 | $17.97 | $17.07 | $17.23 | $17.23 | 340,116 |
| 2023-10-26 | $18.51 | $18.51 | $17.73 | $18.00 | $18.00 | 248,322 |
| 2023-10-25 | $17.95 | $18.55 | $17.84 | $18.49 | $18.49 | 136,798 |
| 2023-10-24 | $17.78 | $18.01 | $17.34 | $17.97 | $17.97 | 294,409 |
| 2023-10-23 | $17.74 | $17.79 | $17.44 | $17.60 | $17.60 | 204,201 |
| 2023-10-20 | $17.85 | $17.85 | $17.36 | $17.73 | $17.73 | 184,284 |
| 2023-10-19 | $18.04 | $18.12 | $17.72 | $17.79 | $17.79 | 146,747 |
| 2023-10-18 | $18.64 | $18.64 | $18.05 | $18.11 | $18.11 | 102,540 |
| 2023-10-17 | $18.79 | $19.09 | $18.76 | $18.81 | $18.81 | 168,615 |
| 2023-10-16 | $18.58 | $18.95 | $18.44 | $18.88 | $18.88 | 146,666 |
| 2023-10-13 | $19.09 | $19.09 | $18.37 | $18.41 | $18.41 | 108,602 |
| 2023-10-12 | $19.39 | $19.39 | $18.15 | $18.95 | $18.95 | 121,619 |
| 2023-10-11 | $19.01 | $19.47 | $19.01 | $19.37 | $19.37 | 112,484 |
| 2023-10-10 | $19.47 | $19.54 | $19.00 | $19.04 | $19.04 | 89,764 |
| 2023-10-09 | $19.98 | $19.98 | $19.32 | $19.44 | $19.44 | 116,067 |
| 2023-10-06 | $19.32 | $20.24 | $18.47 | $20.10 | $20.10 | 204,122 |
| 2023-10-05 | $18.88 | $19.44 | $18.83 | $19.42 | $19.42 | 203,627 |
| 2023-10-04 | $18.66 | $18.98 | $18.55 | $18.95 | $18.95 | 136,017 |
| 2023-10-03 | $18.22 | $18.68 | $17.84 | $18.66 | $18.66 | 152,821 |
| 2023-10-02 | $18.71 | $18.80 | $18.30 | $18.36 | $18.36 | 143,003 |
| 2023-09-29 | $18.99 | $19.17 | $18.60 | $18.77 | $18.77 | 253,869 |
| 2023-09-28 | $18.15 | $18.81 | $18.05 | $18.79 | $18.79 | 259,440 |
| 2023-09-27 | $18.32 | $18.49 | $18.05 | $18.18 | $18.18 | 230,013 |
| 2023-09-26 | $18.16 | $18.36 | $17.97 | $18.16 | $18.16 | 159,009 |
| 2023-09-25 | $18.33 | $18.51 | $18.25 | $18.32 | $18.32 | 102,778 |
| 2023-09-22 | $18.43 | $18.52 | $18.25 | $18.38 | $18.38 | 120,301 |
| 2023-09-21 | $18.92 | $19.04 | $18.43 | $18.45 | $18.45 | 142,815 |
| 2023-09-20 | $18.84 | $19.06 | $18.84 | $18.93 | $18.93 | 160,884 |
| 2023-09-19 | $19.20 | $19.34 | $18.80 | $18.92 | $18.92 | 137,712 |
| 2023-09-18 | $19.60 | $19.69 | $19.05 | $19.17 | $19.17 | 205,892 |
| 2023-09-15 | $19.91 | $20.17 | $19.64 | $19.68 | $19.68 | 1,078,703 |
| 2023-09-14 | $19.26 | $19.81 | $19.26 | $19.78 | $19.78 | 204,339 |
| 2023-09-13 | $18.61 | $19.21 | $18.60 | $19.17 | $19.17 | 289,031 |
| 2023-09-12 | $18.99 | $19.02 | $18.40 | $18.63 | $18.63 | 197,793 |
| 2023-09-11 | $19.57 | $19.68 | $18.88 | $18.99 | $18.99 | 201,730 |
| 2023-09-08 | $19.57 | $20.02 | $19.43 | $19.45 | $19.45 | 191,837 |
| 2023-09-07 | $19.46 | $19.75 | $19.04 | $19.38 | $19.38 | 180,331 |
| 2023-09-06 | $19.85 | $19.85 | $19.29 | $19.45 | $19.45 | 233,238 |
| 2023-09-05 | $20.30 | $20.45 | $19.62 | $19.79 | $19.79 | 296,058 |
| 2023-09-01 | $20.55 | $20.65 | $20.26 | $20.39 | $20.39 | 381,323 |
| 2023-08-31 | $20.58 | $20.72 | $20.14 | $20.39 | $20.39 | 213,121 |
| 2023-08-30 | $20.79 | $21.21 | $20.50 | $20.65 | $20.65 | 120,820 |
| 2023-08-29 | $21.16 | $21.21 | $20.83 | $20.89 | $20.89 | 137,901 |
| 2023-08-28 | $21.15 | $21.51 | $21.06 | $21.11 | $21.11 | 118,066 |
| 2023-08-25 | $21.87 | $22.00 | $21.04 | $21.11 | $21.11 | 213,231 |
| 2023-08-24 | $22.14 | $22.14 | $21.68 | $21.92 | $21.92 | 169,184 |
| 2023-08-23 | $22.32 | $22.40 | $22.11 | $22.23 | $22.23 | 106,331 |
| 2023-08-22 | $22.90 | $22.90 | $22.30 | $22.33 | $22.33 | 144,154 |
| 2023-08-21 | $23.30 | $23.53 | $22.91 | $22.94 | $22.94 | 163,836 |
| 2023-08-18 | $23.09 | $23.48 | $23.05 | $23.38 | $23.38 | 168,174 |
| 2023-08-17 | $23.79 | $23.84 | $23.21 | $23.30 | $23.30 | 155,046 |
| 2023-08-16 | $23.55 | $24.19 | $23.47 | $23.81 | $23.81 | 169,722 |
| 2023-08-15 | $24.39 | $24.39 | $23.28 | $23.49 | $23.49 | 280,018 |
| 2023-08-14 | $24.35 | $24.48 | $24.34 | $24.42 | $24.42 | 252,811 |
| 2023-08-11 | $24.17 | $24.45 | $24.16 | $24.37 | $24.37 | 161,004 |
| 2023-08-10 | $24.19 | $24.32 | $24.10 | $24.26 | $24.26 | 174,736 |
| 2023-08-09 | $24.10 | $24.36 | $24.00 | $24.18 | $24.18 | 218,265 |
| 2023-08-08 | $23.87 | $24.15 | $23.79 | $24.08 | $24.08 | 175,485 |
| 2023-08-07 | $23.84 | $24.03 | $23.64 | $23.97 | $23.97 | 167,830 |
| 2023-08-04 | $24.50 | $24.55 | $23.67 | $23.72 | $23.72 | 307,028 |
| 2023-08-03 | $22.54 | $24.54 | $22.54 | $24.17 | $24.17 | 370,077 |
| 2023-08-02 | $23.39 | $23.54 | $23.23 | $23.27 | $23.27 | 221,421 |
| 2023-08-01 | $23.57 | $23.82 | $23.43 | $23.62 | $23.62 | 224,268 |
| 2023-07-31 | $23.58 | $24.01 | $23.51 | $23.70 | $23.70 | 227,576 |
| 2023-07-28 | $23.53 | $23.60 | $23.26 | $23.48 | $23.48 | 158,815 |
| 2023-07-27 | $23.97 | $24.00 | $23.38 | $23.40 | $23.40 | 236,839 |
| 2023-07-26 | $23.94 | $24.55 | $23.82 | $23.86 | $23.86 | 246,260 |
| 2023-07-25 | $23.91 | $24.09 | $23.85 | $23.91 | $23.91 | 268,878 |
| 2023-07-24 | $24.18 | $24.24 | $23.96 | $24.01 | $24.01 | 207,816 |
| 2023-07-21 | $24.74 | $24.78 | $24.15 | $24.16 | $24.16 | 171,110 |
| 2023-07-20 | $24.76 | $24.87 | $24.58 | $24.62 | $24.62 | 171,685 |
| 2023-07-19 | $25.16 | $25.27 | $24.82 | $24.85 | $24.85 | 102,093 |
| 2023-07-18 | $25.31 | $25.48 | $25.10 | $25.17 | $25.17 | 137,729 |
| 2023-07-17 | $25.13 | $25.39 | $25.04 | $25.26 | $25.26 | 212,578 |
| 2023-07-14 | $24.82 | $25.06 | $24.77 | $25.04 | $25.04 | 170,165 |
| 2023-07-13 | $24.83 | $24.98 | $24.68 | $24.92 | $24.92 | 186,893 |
| 2023-07-12 | $24.99 | $24.99 | $24.61 | $24.74 | $24.74 | 212,801 |
| 2023-07-11 | $24.73 | $24.83 | $24.57 | $24.63 | $24.63 | 95,366 |
| 2023-07-10 | $24.58 | $24.80 | $24.58 | $24.73 | $24.73 | 129,225 |
| 2023-07-07 | $24.42 | $24.80 | $24.42 | $24.68 | $24.68 | 134,811 |
| 2023-07-06 | $24.41 | $24.49 | $24.03 | $24.43 | $24.43 | 91,128 |
| 2023-07-05 | $24.73 | $24.84 | $24.32 | $24.71 | $24.71 | 91,754 |
| 2023-07-03 | $24.44 | $24.76 | $24.21 | $24.73 | $24.73 | 128,971 |
| 2023-06-30 | $25.03 | $25.11 | $24.57 | $24.60 | $24.60 | 165,575 |
| 2023-06-29 | $24.65 | $25.08 | $24.58 | $25.00 | $25.00 | 125,759 |
| 2023-06-28 | $24.63 | $24.77 | $24.53 | $24.61 | $24.61 | 132,040 |
| 2023-06-27 | $24.39 | $24.95 | $24.24 | $24.60 | $24.60 | 171,196 |
| 2023-06-26 | $24.24 | $24.64 | $24.24 | $24.41 | $24.41 | 145,123 |
| 2023-06-23 | $24.65 | $24.88 | $24.11 | $24.32 | $24.32 | 1,158,507 |
| 2023-06-22 | $25.87 | $25.87 | $24.96 | $24.99 | $24.99 | 278,295 |
| 2023-06-21 | $25.61 | $26.01 | $25.19 | $26.01 | $26.01 | 474,448 |
| 2023-06-20 | $25.21 | $25.75 | $25.10 | $25.67 | $25.67 | 254,339 |
| 2023-06-16 | $25.71 | $25.72 | $24.85 | $25.23 | $25.23 | 461,567 |
| 2023-06-15 | $25.13 | $25.50 | $25.04 | $25.47 | $25.47 | 243,946 |
| 2023-06-14 | $25.15 | $25.31 | $24.90 | $25.31 | $25.31 | 226,680 |
| 2023-06-13 | $25.29 | $25.63 | $24.83 | $25.09 | $25.09 | 136,302 |
| 2023-06-12 | $25.09 | $25.47 | $25.01 | $25.26 | $25.26 | 110,536 |
| 2023-06-09 | $25.25 | $25.40 | $24.54 | $25.10 | $25.10 | 128,759 |
| 2023-06-08 | $24.95 | $25.35 | $24.54 | $25.33 | $25.33 | 176,782 |
| 2023-06-07 | $24.75 | $25.22 | $24.68 | $24.98 | $24.98 | 182,403 |
| 2023-06-06 | $23.95 | $24.84 | $23.81 | $24.75 | $24.75 | 285,380 |
| 2023-06-05 | $24.07 | $24.07 | $22.96 | $23.88 | $23.88 | 127,457 |
| 2023-06-02 | $23.91 | $24.56 | $23.46 | $24.36 | $24.36 | 182,730 |
| 2023-06-01 | $23.28 | $23.87 | $23.22 | $23.66 | $23.66 | 116,445 |
| 2023-05-31 | $23.00 | $23.43 | $22.88 | $23.30 | $23.30 | 408,683 |
| 2023-05-30 | $22.84 | $23.23 | $22.76 | $23.02 | $23.02 | 80,548 |
| 2023-05-26 | $22.53 | $22.96 | $22.53 | $22.67 | $22.67 | 126,481 |
| 2023-05-25 | $23.18 | $23.28 | $22.50 | $22.58 | $22.58 | 149,253 |
| 2023-05-24 | $23.47 | $23.50 | $23.18 | $23.24 | $23.24 | 102,016 |
| 2023-05-23 | $23.53 | $24.04 | $23.36 | $23.47 | $23.47 | 118,555 |
| 2023-05-22 | $23.66 | $23.85 | $23.40 | $23.64 | $23.64 | 135,199 |
| 2023-05-19 | $23.60 | $23.75 | $23.24 | $23.61 | $23.61 | 165,059 |
| 2023-05-18 | $22.71 | $23.40 | $22.71 | $23.32 | $23.32 | 129,724 |
| 2023-05-17 | $22.11 | $22.84 | $22.08 | $22.77 | $22.77 | 142,779 |
| 2023-05-16 | $21.48 | $22.12 | $21.23 | $22.08 | $22.08 | 112,595 |
| 2023-05-15 | $21.22 | $21.62 | $21.22 | $21.52 | $21.52 | 106,374 |
| 2023-05-12 | $20.93 | $21.84 | $20.93 | $21.27 | $21.27 | 131,143 |
| 2023-05-11 | $20.79 | $21.16 | $20.55 | $20.99 | $20.99 | 120,307 |
| 2023-05-10 | $20.95 | $21.34 | $20.83 | $21.02 | $21.02 | 211,521 |
| 2023-05-09 | $20.39 | $20.76 | $20.39 | $20.57 | $20.57 | 141,035 |
| 2023-05-08 | $21.25 | $21.29 | $20.25 | $20.57 | $20.57 | 204,051 |
| 2023-05-05 | $20.00 | $21.37 | $20.00 | $21.25 | $21.25 | 179,872 |
| 2023-05-04 | $21.12 | $22.27 | $19.80 | $19.97 | $19.97 | 360,315 |
| 2023-05-03 | $22.67 | $22.82 | $22.19 | $22.31 | $22.31 | 121,140 |
| 2023-05-02 | $22.85 | $22.85 | $22.18 | $22.60 | $22.60 | 131,317 |
| 2023-05-01 | $22.35 | $23.16 | $22.35 | $22.98 | $22.98 | 113,544 |
| 2023-04-28 | $22.20 | $22.70 | $22.20 | $22.46 | $22.46 | 90,694 |
| 2023-04-27 | $22.15 | $22.36 | $22.00 | $22.28 | $22.28 | 62,336 |
| 2023-04-26 | $22.00 | $22.32 | $21.81 | $22.00 | $22.00 | 85,527 |
| 2023-04-25 | $22.58 | $23.49 | $22.06 | $22.07 | $22.07 | 105,150 |
| 2023-04-24 | $23.34 | $23.46 | $22.48 | $22.78 | $22.78 | 87,850 |
| 2023-04-21 | $23.02 | $23.38 | $22.92 | $23.31 | $23.31 | 75,964 |
| 2023-04-20 | $22.61 | $23.13 | $22.53 | $23.07 | $23.07 | 85,758 |
| 2023-04-19 | $22.70 | $22.86 | $22.46 | $22.83 | $22.83 | 75,283 |
| 2023-04-18 | $22.87 | $22.95 | $22.72 | $22.83 | $22.83 | 73,807 |
| 2023-04-17 | $22.73 | $22.86 | $22.44 | $22.78 | $22.78 | 81,526 |
| 2023-04-14 | $22.91 | $23.23 | $22.46 | $22.66 | $22.66 | 94,334 |
| 2023-04-13 | $22.44 | $23.07 | $22.31 | $23.03 | $23.03 | 111,621 |
| 2023-04-12 | $22.98 | $23.17 | $22.23 | $22.36 | $22.36 | 127,287 |
| 2023-04-11 | $22.67 | $22.95 | $22.65 | $22.81 | $22.81 | 119,440 |
| 2023-04-10 | $22.53 | $22.71 | $22.28 | $22.65 | $22.65 | 144,383 |
| 2023-04-06 | $22.63 | $22.73 | $22.27 | $22.65 | $22.65 | 153,002 |
| 2023-04-05 | $22.34 | $22.58 | $21.94 | $22.58 | $22.58 | 220,179 |
| 2023-04-04 | $23.01 | $23.20 | $22.40 | $22.48 | $22.48 | 153,346 |
| 2023-04-03 | $23.05 | $23.35 | $22.21 | $22.97 | $22.97 | 279,509 |
| 2023-03-31 | $22.73 | $23.13 | $22.54 | $23.06 | $23.06 | 612,898 |
| 2023-03-30 | $22.52 | $22.65 | $22.29 | $22.61 | $22.61 | 305,880 |
| 2023-03-29 | $22.71 | $22.85 | $22.35 | $22.39 | $22.39 | 177,522 |
| 2023-03-28 | $22.51 | $22.88 | $22.28 | $22.60 | $22.60 | 182,676 |
| 2023-03-27 | $22.39 | $22.84 | $22.30 | $22.64 | $22.64 | 311,883 |
| 2023-03-24 | $22.07 | $22.33 | $21.94 | $22.20 | $22.20 | 334,019 |
| 2023-03-23 | $22.74 | $23.12 | $22.07 | $22.27 | $22.27 | 181,666 |
| 2023-03-22 | $23.11 | $23.20 | $22.42 | $22.61 | $22.61 | 203,684 |
| 2023-03-21 | $23.31 | $23.50 | $22.90 | $23.03 | $23.03 | 138,004 |
| 2023-03-20 | $22.49 | $23.16 | $22.49 | $23.07 | $23.07 | 212,908 |
| 2023-03-17 | $22.46 | $22.72 | $22.12 | $22.30 | $22.30 | 861,353 |
| 2023-03-16 | $21.79 | $22.71 | $21.79 | $22.53 | $22.53 | 134,356 |
| 2023-03-15 | $21.66 | $22.10 | $21.50 | $22.10 | $22.10 | 157,591 |
| 2023-03-14 | $22.19 | $22.70 | $21.81 | $22.04 | $22.04 | 134,666 |
| 2023-03-13 | $21.67 | $21.79 | $21.00 | $21.63 | $21.63 | 156,105 |
| 2023-03-10 | $22.29 | $22.35 | $21.48 | $21.48 | $21.48 | 155,609 |
| 2023-03-09 | $22.86 | $22.90 | $22.02 | $22.39 | $22.39 | 157,987 |
| 2023-03-08 | $22.99 | $23.04 | $22.64 | $22.81 | $22.81 | 122,519 |
| 2023-03-07 | $23.05 | $23.39 | $22.80 | $22.98 | $22.98 | 125,786 |
| 2023-03-06 | $24.06 | $24.30 | $22.87 | $23.08 | $23.08 | 158,853 |
| 2023-03-03 | $23.71 | $24.24 | $23.36 | $24.17 | $24.17 | 141,016 |
| 2023-03-02 | $22.85 | $23.65 | $22.85 | $23.55 | $23.55 | 137,188 |
| 2023-03-01 | $23.90 | $24.00 | $23.00 | $23.12 | $23.12 | 182,289 |
| 2023-02-28 | $24.18 | $24.29 | $23.60 | $23.84 | $23.84 | 268,857 |
| 2023-02-27 | $24.42 | $24.58 | $24.00 | $24.20 | $24.20 | 225,525 |
| 2023-02-24 | $23.88 | $24.45 | $23.62 | $24.38 | $24.38 | 188,543 |
| 2023-02-23 | $25.11 | $25.11 | $24.33 | $24.42 | $24.42 | 222,073 |
| 2023-02-22 | $24.02 | $24.59 | $24.02 | $24.50 | $24.50 | 260,123 |
| 2023-02-21 | $23.94 | $24.12 | $23.78 | $23.86 | $23.86 | 113,823 |
| 2023-02-17 | $24.12 | $24.30 | $23.98 | $24.16 | $24.16 | 119,903 |
| 2023-02-16 | $23.93 | $24.30 | $23.55 | $24.01 | $24.01 | 200,300 |
| 2023-02-15 | $23.66 | $24.30 | $23.40 | $24.24 | $24.24 | 111,780 |
| 2023-02-14 | $23.68 | $24.03 | $23.24 | $23.56 | $23.56 | 168,140 |
| 2023-02-13 | $23.79 | $24.11 | $23.39 | $23.73 | $23.73 | 115,379 |
| 2023-02-10 | $23.42 | $23.90 | $23.22 | $23.77 | $23.77 | 112,236 |
| 2023-02-09 | $24.00 | $24.26 | $23.54 | $23.58 | $23.58 | 115,646 |
| 2023-02-08 | $23.80 | $24.21 | $23.51 | $23.83 | $23.83 | 119,553 |
| 2023-02-07 | $23.41 | $23.89 | $23.05 | $23.81 | $23.81 | 167,749 |
| 2023-02-06 | $24.30 | $24.30 | $23.37 | $23.65 | $23.65 | 268,067 |
| 2023-02-03 | $23.90 | $24.76 | $23.89 | $24.51 | $24.51 | 284,837 |
| 2023-02-02 | $23.13 | $24.28 | $22.77 | $24.24 | $24.24 | 255,509 |
| 2023-02-01 | $22.36 | $23.06 | $22.36 | $22.91 | $22.91 | 232,826 |
| 2023-01-31 | $21.86 | $22.42 | $21.60 | $22.37 | $22.37 | 223,815 |
| 2023-01-30 | $21.88 | $22.08 | $21.60 | $21.65 | $21.65 | 148,873 |
| 2023-01-27 | $22.18 | $22.58 | $21.93 | $22.11 | $22.11 | 253,634 |
| 2023-01-26 | $22.34 | $22.55 | $22.02 | $22.16 | $22.16 | 432,459 |
| 2023-01-25 | $21.88 | $22.26 | $21.62 | $22.23 | $22.23 | 102,308 |
| 2023-01-24 | $21.72 | $22.18 | $21.59 | $22.02 | $22.02 | 155,382 |
| 2023-01-23 | $20.96 | $21.81 | $20.56 | $21.80 | $21.80 | 186,560 |
| 2023-01-20 | $20.43 | $21.20 | $20.23 | $21.00 | $21.00 | 204,391 |
| 2023-01-19 | $20.07 | $20.34 | $19.76 | $20.27 | $20.27 | 161,065 |
| 2023-01-18 | $20.25 | $20.60 | $20.12 | $20.21 | $20.21 | 117,546 |
| 2023-01-17 | $19.96 | $20.28 | $19.72 | $20.06 | $20.06 | 121,090 |
| 2023-01-13 | $19.65 | $20.03 | $19.61 | $19.96 | $19.96 | 131,598 |
| 2023-01-12 | $19.73 | $19.93 | $19.61 | $19.86 | $19.86 | 172,318 |
| 2023-01-11 | $19.46 | $19.81 | $19.45 | $19.70 | $19.70 | 134,092 |
| 2023-01-10 | $19.35 | $19.51 | $19.17 | $19.50 | $19.50 | 162,516 |
| 2023-01-09 | $19.65 | $19.78 | $19.29 | $19.37 | $19.37 | 149,410 |
| 2023-01-06 | $19.50 | $19.67 | $19.30 | $19.43 | $19.43 | 124,139 |
| 2023-01-05 | $19.36 | $19.44 | $18.96 | $19.28 | $19.28 | 121,991 |
| 2023-01-04 | $19.48 | $19.72 | $19.28 | $19.38 | $19.38 | 217,777 |
| 2023-01-03 | $19.03 | $19.55 | $18.83 | $19.39 | $19.39 | 173,967 |
| 2022-12-30 | $18.53 | $19.15 | $18.53 | $19.00 | $19.00 | 191,778 |
| 2022-12-29 | $18.32 | $18.88 | $18.32 | $18.84 | $18.84 | 144,694 |
| 2022-12-28 | $18.10 | $18.79 | $18.10 | $18.24 | $18.24 | 265,271 |
| 2022-12-27 | $18.55 | $18.67 | $18.03 | $18.12 | $18.12 | 181,001 |
| 2022-12-23 | $18.35 | $18.60 | $18.14 | $18.55 | $18.55 | 90,708 |
| 2022-12-22 | $18.31 | $18.90 | $17.93 | $18.37 | $18.37 | 131,105 |
| 2022-12-21 | $18.40 | $18.71 | $18.18 | $18.48 | $18.48 | 176,383 |
| 2022-12-20 | $17.86 | $18.75 | $17.72 | $18.31 | $18.31 | 236,345 |
| 2022-12-19 | $17.80 | $17.96 | $17.47 | $17.87 | $17.87 | 329,502 |
| 2022-12-16 | $17.31 | $17.90 | $17.31 | $17.79 | $17.79 | 1,922,187 |
| 2022-12-15 | $17.92 | $18.18 | $17.50 | $17.57 | $17.57 | 277,028 |
| 2022-12-14 | $17.81 | $18.18 | $17.73 | $18.05 | $18.05 | 673,284 |
| 2022-12-13 | $19.09 | $19.17 | $17.91 | $17.92 | $17.92 | 545,338 |
| 2022-12-12 | $18.08 | $18.53 | $18.06 | $18.40 | $18.40 | 449,776 |
| 2022-12-09 | $17.40 | $17.88 | $17.30 | $17.72 | $17.72 | 261,842 |
| 2022-12-08 | $17.82 | $17.95 | $17.49 | $17.54 | $17.54 | 168,652 |
| 2022-12-07 | $17.60 | $18.32 | $17.60 | $17.81 | $17.81 | 255,423 |
| 2022-12-06 | $18.42 | $18.47 | $17.54 | $17.72 | $17.72 | 415,462 |
| 2022-12-05 | $18.91 | $19.31 | $18.32 | $18.48 | $18.48 | 280,240 |
| 2022-12-02 | $18.84 | $19.02 | $18.51 | $18.95 | $18.95 | 291,172 |
| 2022-12-01 | $19.33 | $19.49 | $18.89 | $19.00 | $19.00 | 142,509 |
| 2022-11-30 | $18.88 | $19.48 | $18.50 | $19.18 | $19.18 | 444,584 |
| 2022-11-29 | $18.87 | $19.19 | $18.75 | $18.96 | $18.96 | 166,683 |
| 2022-11-28 | $19.40 | $19.54 | $18.96 | $18.98 | $18.98 | 174,471 |
| 2022-11-25 | $19.51 | $19.71 | $19.47 | $19.57 | $19.57 | 60,361 |
| 2022-11-23 | $18.98 | $19.66 | $18.98 | $19.53 | $19.53 | 128,459 |
| 2022-11-22 | $18.97 | $19.40 | $18.86 | $19.04 | $19.04 | 208,552 |
| 2022-11-21 | $19.02 | $19.12 | $18.76 | $18.92 | $18.92 | 420,942 |
| 2022-11-18 | $19.12 | $19.16 | $18.70 | $19.10 | $19.10 | 286,742 |
| 2022-11-17 | $18.99 | $19.20 | $18.60 | $18.83 | $18.83 | 233,566 |
| 2022-11-16 | $19.28 | $19.37 | $18.98 | $19.01 | $19.01 | 223,910 |
| 2022-11-15 | $19.82 | $20.17 | $19.40 | $19.46 | $19.46 | 256,385 |
| 2022-11-14 | $19.78 | $20.13 | $19.13 | $19.49 | $19.49 | 434,645 |
| 2022-11-11 | $19.68 | $20.23 | $19.66 | $19.78 | $19.78 | 312,703 |
| 2022-11-10 | $18.83 | $19.73 | $18.74 | $19.49 | $19.49 | 557,606 |
| 2022-11-09 | $18.56 | $18.92 | $18.03 | $18.14 | $18.14 | 447,846 |
| 2022-11-08 | $17.97 | $18.95 | $17.90 | $18.74 | $18.74 | 467,203 |
| 2022-11-07 | $17.80 | $18.05 | $17.33 | $17.97 | $17.97 | 418,321 |
| 2022-11-04 | $18.93 | $19.06 | $17.64 | $17.79 | $17.79 | 572,054 |
| 2022-11-03 | $19.89 | $20.00 | $18.65 | $18.74 | $18.74 | 494,967 |
| 2022-11-02 | $20.78 | $20.95 | $20.22 | $20.25 | $20.25 | 282,480 |
| 2022-11-01 | $20.70 | $21.05 | $20.69 | $20.95 | $20.95 | 265,456 |
| 2022-10-31 | $21.08 | $21.08 | $20.40 | $20.46 | $20.46 | 237,991 |
| 2022-10-28 | $20.57 | $21.36 | $20.45 | $21.12 | $21.12 | 338,698 |
| 2022-10-27 | $20.27 | $20.89 | $20.21 | $20.45 | $20.45 | 179,340 |
| 2022-10-26 | $20.81 | $21.09 | $20.20 | $20.26 | $20.26 | 151,600 |
| 2022-10-25 | $20.00 | $21.14 | $20.00 | $20.88 | $20.88 | 234,741 |
| 2022-10-24 | $20.27 | $20.27 | $19.91 | $20.06 | $20.06 | 155,177 |
| 2022-10-21 | $20.31 | $20.37 | $19.94 | $20.28 | $20.28 | 197,850 |
| 2022-10-20 | $20.58 | $21.02 | $20.18 | $20.25 | $20.25 | 252,342 |
| 2022-10-19 | $20.94 | $21.05 | $20.31 | $20.72 | $20.72 | 212,840 |
| 2022-10-18 | $21.28 | $21.35 | $20.70 | $21.05 | $21.05 | 225,110 |
| 2022-10-17 | $20.31 | $21.16 | $20.31 | $20.85 | $20.85 | 244,678 |
| 2022-10-14 | $20.99 | $20.99 | $20.07 | $20.10 | $20.10 | 222,050 |
| 2022-10-13 | $19.98 | $20.95 | $19.56 | $20.83 | $20.83 | 272,956 |
| 2022-10-12 | $20.68 | $20.73 | $20.19 | $20.30 | $20.30 | 280,947 |
| 2022-10-11 | $21.29 | $21.35 | $20.36 | $20.75 | $20.75 | 543,680 |
| 2022-10-10 | $22.11 | $22.29 | $21.28 | $21.37 | $21.37 | 282,170 |
| 2022-10-07 | $22.39 | $22.52 | $21.89 | $22.17 | $22.17 | 301,960 |
| 2022-10-06 | $23.24 | $23.42 | $22.50 | $22.56 | $22.56 | 316,435 |
| 2022-10-05 | $23.29 | $23.67 | $22.71 | $23.24 | $23.24 | 269,825 |
| 2022-10-04 | $23.60 | $23.99 | $23.22 | $23.48 | $23.48 | 480,950 |
| 2022-10-03 | $22.75 | $23.49 | $22.67 | $23.47 | $23.47 | 266,276 |
| 2022-09-30 | $23.25 | $23.47 | $22.72 | $22.83 | $22.83 | 397,189 |
| 2022-09-29 | $23.59 | $23.64 | $22.88 | $23.16 | $23.16 | 324,101 |
| 2022-09-28 | $23.24 | $23.83 | $23.05 | $23.74 | $23.74 | 285,782 |
| 2022-09-27 | $23.21 | $23.50 | $22.79 | $23.16 | $23.16 | 249,988 |
| 2022-09-26 | $22.76 | $23.53 | $22.75 | $22.97 | $22.97 | 328,687 |
| 2022-09-23 | $23.04 | $23.33 | $22.78 | $22.89 | $22.89 | 308,537 |
| 2022-09-22 | $23.38 | $23.49 | $22.93 | $23.30 | $23.30 | 252,409 |
| 2022-09-21 | $23.73 | $24.02 | $23.48 | $23.50 | $23.50 | 266,888 |
| 2022-09-20 | $23.82 | $24.12 | $23.71 | $23.73 | $23.73 | 298,154 |
| 2022-09-19 | $23.92 | $24.48 | $23.87 | $24.08 | $24.08 | 222,551 |
| 2022-09-16 | $24.78 | $24.83 | $23.85 | $24.18 | $24.18 | 3,432,513 |
| 2022-09-15 | $25.02 | $25.63 | $24.79 | $25.05 | $25.05 | 487,313 |
| 2022-09-14 | $25.23 | $25.88 | $25.01 | $25.11 | $25.11 | 421,935 |
| 2022-09-13 | $25.34 | $25.94 | $25.13 | $25.21 | $25.21 | 382,529 |
| 2022-09-12 | $26.13 | $26.17 | $25.48 | $25.83 | $25.83 | 362,659 |
| 2022-09-09 | $26.68 | $26.94 | $26.00 | $26.09 | $26.09 | 454,863 |
| 2022-09-08 | $26.33 | $26.88 | $25.96 | $26.53 | $26.53 | 376,111 |
| 2022-09-07 | $26.22 | $26.59 | $25.80 | $26.48 | $26.48 | 594,443 |
| 2022-09-06 | $25.43 | $26.82 | $25.37 | $26.45 | $26.45 | 741,546 |
| 2022-09-02 | $26.27 | $26.27 | $25.05 | $25.09 | $25.09 | 253,836 |
| 2022-09-01 | $25.52 | $25.91 | $25.12 | $25.91 | $25.91 | 348,282 |
| 2022-08-31 | $25.91 | $26.21 | $25.57 | $25.58 | $25.58 | 265,891 |
| 2022-08-30 | $26.70 | $26.75 | $25.81 | $25.94 | $25.94 | 266,189 |
| 2022-08-29 | $26.54 | $26.82 | $26.43 | $26.46 | $26.46 | 144,218 |
| 2022-08-26 | $27.22 | $27.22 | $26.20 | $26.70 | $26.70 | 379,978 |
| 2022-08-25 | $26.79 | $27.34 | $26.65 | $27.22 | $27.22 | 185,708 |
| 2022-08-24 | $26.90 | $27.07 | $26.65 | $26.68 | $26.68 | 149,856 |
| 2022-08-23 | $26.96 | $27.14 | $26.70 | $26.88 | $26.88 | 132,524 |
| 2022-08-22 | $27.35 | $27.39 | $26.70 | $26.94 | $26.94 | 162,373 |
| 2022-08-19 | $27.92 | $28.19 | $27.37 | $27.57 | $27.57 | 139,486 |
| 2022-08-18 | $28.17 | $28.31 | $28.00 | $28.05 | $28.05 | 112,066 |
| 2022-08-17 | $28.17 | $28.46 | $27.91 | $28.24 | $28.24 | 228,523 |
| 2022-08-16 | $28.63 | $28.67 | $28.24 | $28.53 | $28.53 | 167,343 |
| 2022-08-15 | $28.59 | $28.80 | $28.38 | $28.70 | $28.70 | 180,493 |
| 2022-08-12 | $27.80 | $28.65 | $27.59 | $28.63 | $28.63 | 297,741 |
| 2022-08-11 | $28.40 | $28.52 | $27.50 | $27.70 | $27.70 | 276,595 |
| 2022-08-10 | $27.43 | $28.15 | $27.39 | $28.08 | $28.08 | 230,137 |
| 2022-08-09 | $26.38 | $27.04 | $26.20 | $26.99 | $26.99 | 184,992 |
| 2022-08-08 | $26.48 | $26.59 | $25.98 | $26.42 | $26.42 | 285,171 |
| 2022-08-05 | $26.46 | $26.46 | $25.84 | $26.25 | $26.25 | 343,959 |
| 2022-08-04 | $26.50 | $27.76 | $26.14 | $26.50 | $26.50 | 1,911,153 |
| 2022-08-03 | $24.20 | $24.94 | $24.14 | $24.75 | $24.75 | 675,006 |
| 2022-08-02 | $24.44 | $24.51 | $24.03 | $24.07 | $24.07 | 94,021 |
| 2022-08-01 | $24.32 | $24.52 | $23.75 | $24.36 | $24.36 | 150,882 |
| 2022-07-29 | $24.12 | $24.47 | $23.89 | $24.34 | $24.34 | 134,757 |
| 2022-07-28 | $23.88 | $24.20 | $23.46 | $24.08 | $24.08 | 161,992 |
| 2022-07-27 | $23.53 | $23.96 | $23.38 | $23.74 | $23.74 | 168,801 |
| 2022-07-26 | $23.15 | $23.32 | $22.87 | $23.23 | $23.23 | 176,004 |
| 2022-07-25 | $23.58 | $23.58 | $23.04 | $23.14 | $23.14 | 213,780 |
| 2022-07-22 | $23.67 | $23.95 | $23.00 | $23.38 | $23.38 | 209,396 |
| 2022-07-21 | $23.87 | $24.05 | $23.27 | $23.67 | $23.67 | 328,886 |
| 2022-07-20 | $23.26 | $24.00 | $23.09 | $23.80 | $23.80 | 660,285 |
| 2022-07-19 | $23.27 | $23.58 | $23.00 | $23.26 | $23.26 | 338,012 |
| 2022-07-18 | $22.71 | $23.53 | $22.71 | $22.91 | $22.91 | 185,016 |
| 2022-07-15 | $22.14 | $22.88 | $21.80 | $22.54 | $22.54 | 198,101 |
| 2022-07-14 | $21.92 | $21.99 | $21.48 | $21.67 | $21.67 | 309,571 |
| 2022-07-13 | $21.91 | $22.32 | $21.58 | $22.17 | $22.17 | 120,154 |
| 2022-07-12 | $22.24 | $22.34 | $21.41 | $22.30 | $22.30 | 186,820 |
| 2022-07-11 | $22.72 | $22.94 | $22.16 | $22.29 | $22.29 | 156,657 |
| 2022-07-08 | $23.21 | $23.55 | $22.70 | $22.90 | $22.90 | 145,009 |
| 2022-07-07 | $23.04 | $23.97 | $23.04 | $23.40 | $23.40 | 312,033 |
| 2022-07-06 | $23.51 | $23.74 | $22.99 | $23.26 | $23.26 | 131,812 |
| 2022-07-05 | $22.36 | $23.65 | $22.15 | $23.56 | $23.56 | 224,299 |
| 2022-07-01 | $22.31 | $23.19 | $22.17 | $22.77 | $22.77 | 164,818 |
| 2022-06-30 | $21.92 | $22.59 | $21.55 | $22.39 | $22.39 | 309,475 |
| 2022-06-29 | $22.50 | $22.83 | $21.85 | $22.17 | $22.17 | 211,643 |
| 2022-06-28 | $23.47 | $23.86 | $22.48 | $22.62 | $22.62 | 193,879 |
| 2022-06-27 | $23.27 | $24.10 | $23.19 | $23.34 | $23.34 | 217,828 |
| 2022-06-24 | $23.47 | $25.24 | $23.01 | $23.34 | $23.34 | 2,645,226 |
| 2022-06-23 | $23.48 | $24.77 | $23.10 | $23.31 | $23.31 | 260,256 |
| 2022-06-22 | $23.38 | $24.25 | $23.34 | $23.44 | $23.44 | 178,845 |
| 2022-06-21 | $23.55 | $24.67 | $23.53 | $23.76 | $23.76 | 250,106 |
| 2022-06-17 | $23.43 | $23.69 | $22.58 | $23.45 | $23.45 | 582,031 |
| 2022-06-16 | $23.37 | $23.70 | $22.80 | $23.24 | $23.24 | 216,819 |
| 2022-06-15 | $22.81 | $24.53 | $22.81 | $23.96 | $23.96 | 298,657 |
| 2022-06-14 | $22.98 | $23.33 | $22.52 | $22.76 | $22.76 | 267,499 |
| 2022-06-13 | $23.86 | $23.86 | $22.75 | $22.96 | $22.96 | 260,871 |
| 2022-06-10 | $25.49 | $25.68 | $24.50 | $24.57 | $24.57 | 222,506 |
| 2022-06-09 | $26.54 | $27.15 | $25.88 | $25.96 | $25.96 | 226,331 |
| 2022-06-08 | $26.00 | $26.58 | $25.73 | $26.55 | $26.55 | 163,136 |
| 2022-06-07 | $25.44 | $26.12 | $25.40 | $26.10 | $26.10 | 218,833 |
| 2022-06-06 | $25.78 | $26.34 | $25.46 | $25.69 | $25.69 | 207,988 |
| 2022-06-03 | $25.24 | $25.78 | $24.76 | $25.33 | $25.33 | 206,572 |
| 2022-06-02 | $25.18 | $25.90 | $25.13 | $25.44 | $25.44 | 315,024 |
| 2022-06-01 | $26.64 | $26.64 | $24.99 | $25.11 | $25.11 | 260,449 |
| 2022-05-31 | $26.37 | $26.65 | $26.02 | $26.19 | $26.19 | 350,461 |
| 2022-05-27 | $26.19 | $26.66 | $26.04 | $26.59 | $26.59 | 174,712 |
| 2022-05-26 | $24.96 | $26.38 | $24.96 | $26.06 | $26.06 | 228,357 |
| 2022-05-25 | $23.94 | $25.30 | $23.94 | $24.98 | $24.98 | 210,139 |
| 2022-05-24 | $25.01 | $25.55 | $23.32 | $24.04 | $24.04 | 304,992 |
| 2022-05-23 | $24.59 | $25.39 | $23.92 | $25.06 | $25.06 | 376,999 |
| 2022-05-20 | $24.64 | $24.67 | $23.72 | $24.48 | $24.48 | 266,904 |
| 2022-05-19 | $24.32 | $24.79 | $24.23 | $24.43 | $24.43 | 167,225 |
| 2022-05-18 | $24.41 | $24.88 | $23.92 | $24.40 | $24.40 | 268,996 |
| 2022-05-17 | $24.49 | $24.88 | $24.14 | $24.71 | $24.71 | 430,388 |
| 2022-05-16 | $24.37 | $25.03 | $24.12 | $24.15 | $24.15 | 458,501 |
| 2022-05-13 | $24.35 | $25.02 | $24.24 | $24.40 | $24.40 | 671,949 |
| 2022-05-12 | $23.85 | $25.09 | $23.69 | $23.90 | $23.90 | 299,863 |
| 2022-05-11 | $24.45 | $25.46 | $23.86 | $24.06 | $24.06 | 143,122 |
| 2022-05-10 | $24.97 | $25.40 | $23.64 | $24.46 | $24.46 | 259,197 |
| 2022-05-09 | $25.00 | $25.46 | $24.59 | $24.75 | $24.75 | 425,436 |
| 2022-05-06 | $26.69 | $27.51 | $25.01 | $25.30 | $25.30 | 477,430 |
| 2022-05-05 | $27.33 | $29.59 | $26.15 | $26.75 | $26.75 | 499,202 |
| 2022-05-04 | $27.04 | $27.38 | $25.62 | $26.80 | $26.80 | 219,047 |
| 2022-05-03 | $26.54 | $26.88 | $25.89 | $26.09 | $26.09 | 117,060 |
| 2022-05-02 | $25.69 | $26.75 | $25.62 | $26.65 | $26.65 | 184,583 |
| 2022-04-29 | $26.46 | $26.70 | $25.81 | $25.83 | $25.83 | 96,625 |
| 2022-04-28 | $26.47 | $26.87 | $26.07 | $26.47 | $26.47 | 135,252 |
| 2022-04-27 | $26.10 | $26.97 | $26.08 | $26.24 | $26.24 | 89,502 |
| 2022-04-26 | $27.09 | $27.09 | $26.25 | $26.27 | $26.27 | 150,527 |
| 2022-04-25 | $27.29 | $27.79 | $26.87 | $27.27 | $27.27 | 100,667 |
| 2022-04-22 | $26.96 | $27.89 | $26.90 | $27.40 | $27.40 | 133,076 |
| 2022-04-21 | $28.57 | $28.57 | $27.00 | $27.05 | $27.05 | 152,150 |
| 2022-04-20 | $28.35 | $28.81 | $27.91 | $28.27 | $28.27 | 97,729 |
| 2022-04-19 | $28.63 | $29.32 | $28.16 | $28.29 | $28.29 | 93,656 |
| 2022-04-18 | $29.21 | $29.80 | $28.45 | $28.68 | $28.68 | 144,061 |
| 2022-04-14 | $28.82 | $29.62 | $28.82 | $29.46 | $29.46 | 137,468 |
| 2022-04-13 | $27.91 | $29.01 | $27.31 | $28.74 | $28.74 | 176,301 |
| 2022-04-12 | $27.55 | $28.27 | $27.31 | $27.51 | $27.51 | 1,156,526 |
| 2022-04-11 | $27.26 | $28.29 | $26.79 | $27.29 | $27.29 | 125,310 |
| 2022-04-08 | $27.68 | $28.15 | $27.24 | $27.40 | $27.40 | 133,105 |
| 2022-04-07 | $28.86 | $29.12 | $27.74 | $27.89 | $27.89 | 349,514 |
| 2022-04-06 | $28.52 | $29.16 | $28.12 | $28.87 | $28.87 | 248,619 |
| 2022-04-05 | $30.05 | $30.55 | $28.86 | $28.97 | $28.97 | 297,012 |
| 2022-04-04 | $28.95 | $29.69 | $28.77 | $29.44 | $29.44 | 194,894 |
| 2022-04-01 | $28.73 | $29.74 | $28.47 | $29.10 | $29.10 | 222,872 |
| 2022-03-31 | $28.62 | $28.91 | $27.90 | $28.12 | $28.12 | 632,328 |
| 2022-03-30 | $30.09 | $30.24 | $28.55 | $28.58 | $28.58 | 170,683 |
| 2022-03-29 | $29.43 | $30.29 | $29.24 | $30.18 | $30.18 | 328,385 |
| 2022-03-28 | $28.98 | $29.37 | $28.43 | $29.07 | $29.07 | 171,998 |
| 2022-03-25 | $30.38 | $30.58 | $28.64 | $28.82 | $28.82 | 194,657 |
| 2022-03-24 | $30.31 | $30.86 | $30.00 | $30.74 | $30.74 | 96,980 |
| 2022-03-23 | $30.07 | $30.69 | $29.82 | $29.93 | $29.93 | 118,682 |
| 2022-03-22 | $30.68 | $31.20 | $30.13 | $30.43 | $30.43 | 129,734 |
| 2022-03-21 | $30.91 | $31.05 | $30.22 | $30.50 | $30.50 | 416,002 |
| 2022-03-18 | $30.95 | $31.54 | $30.60 | $30.80 | $30.80 | 471,852 |
| 2022-03-17 | $30.33 | $31.16 | $29.86 | $31.00 | $31.00 | 359,212 |
| 2022-03-16 | $30.00 | $30.87 | $30.00 | $30.40 | $30.40 | 324,391 |
| 2022-03-15 | $29.01 | $29.89 | $28.71 | $29.85 | $29.85 | 187,474 |
| 2022-03-14 | $28.85 | $30.37 | $28.48 | $29.00 | $29.00 | 282,598 |
| 2022-03-11 | $30.03 | $30.53 | $28.47 | $28.55 | $28.55 | 450,651 |
| 2022-03-10 | $30.04 | $30.47 | $28.92 | $29.68 | $29.68 | 334,063 |
| 2022-03-09 | $28.00 | $29.49 | $27.68 | $28.59 | $28.59 | 136,422 |
| 2022-03-08 | $26.79 | $27.82 | $26.40 | $27.40 | $27.40 | 229,560 |
| 2022-03-07 | $27.33 | $27.75 | $26.47 | $26.59 | $26.59 | 197,394 |
| 2022-03-04 | $27.69 | $27.69 | $26.83 | $27.46 | $27.46 | 106,726 |
| 2022-03-03 | $29.26 | $29.26 | $27.87 | $28.16 | $28.16 | 200,329 |
| 2022-03-02 | $29.65 | $30.20 | $28.91 | $29.04 | $29.04 | 85,915 |
| 2022-03-01 | $30.32 | $30.76 | $29.46 | $29.58 | $29.58 | 102,102 |
| 2022-02-28 | $30.34 | $30.90 | $29.97 | $30.40 | $30.40 | 133,989 |
| 2022-02-25 | $30.03 | $30.64 | $29.04 | $30.54 | $30.54 | 257,557 |
| 2022-02-24 | $27.38 | $29.99 | $27.31 | $29.87 | $29.87 | 153,534 |
| 2022-02-23 | $29.26 | $29.50 | $28.15 | $28.45 | $28.45 | 151,070 |
| 2022-02-22 | $29.25 | $29.81 | $28.85 | $29.01 | $29.01 | 107,077 |
| 2022-02-18 | $29.96 | $30.19 | $29.24 | $29.34 | $29.34 | 140,382 |
| 2022-02-17 | $30.30 | $31.00 | $29.87 | $30.01 | $30.01 | 107,944 |
| 2022-02-16 | $31.52 | $31.52 | $30.16 | $30.48 | $30.48 | 75,444 |
| 2022-02-15 | $31.72 | $32.12 | $31.11 | $31.58 | $31.58 | 114,142 |
| 2022-02-14 | $31.62 | $32.10 | $30.71 | $31.29 | $31.29 | 98,700 |
| 2022-02-11 | $31.95 | $32.13 | $30.75 | $31.52 | $31.52 | 296,022 |
| 2022-02-10 | $31.56 | $32.25 | $31.17 | $31.62 | $31.62 | 126,254 |
| 2022-02-09 | $32.44 | $32.59 | $31.51 | $32.00 | $32.00 | 216,912 |
| 2022-02-08 | $32.00 | $32.53 | $31.68 | $32.01 | $32.01 | 70,551 |
| 2022-02-07 | $31.73 | $32.46 | $31.34 | $32.00 | $32.00 | 120,247 |
| 2022-02-04 | $31.20 | $31.81 | $30.34 | $31.73 | $31.73 | 127,888 |
| 2022-02-03 | $31.55 | $32.12 | $30.37 | $30.86 | $30.86 | 142,242 |
| 2022-02-02 | $32.57 | $33.02 | $31.80 | $32.16 | $32.16 | 205,910 |
| 2022-02-01 | $32.07 | $33.05 | $31.91 | $32.75 | $32.75 | 205,331 |
| 2022-01-31 | $30.72 | $32.60 | $30.72 | $32.43 | $32.43 | 220,795 |
| 2022-01-28 | $29.48 | $30.78 | $28.81 | $30.72 | $30.72 | 128,848 |
| 2022-01-27 | $30.53 | $30.89 | $29.09 | $29.40 | $29.40 | 119,056 |
| 2022-01-26 | $32.16 | $32.25 | $29.97 | $30.04 | $30.04 | 238,906 |
| 2022-01-25 | $31.37 | $31.75 | $30.31 | $31.56 | $31.56 | 105,862 |
| 2022-01-24 | $31.17 | $32.26 | $29.87 | $32.17 | $32.17 | 175,547 |
| 2022-01-21 | $31.06 | $32.19 | $30.65 | $31.45 | $31.45 | 168,563 |
| 2022-01-20 | $32.41 | $33.12 | $31.09 | $31.39 | $31.39 | 184,779 |
| 2022-01-19 | $33.03 | $33.37 | $32.05 | $32.17 | $32.17 | 140,056 |
| 2022-01-18 | $34.19 | $34.19 | $32.07 | $32.38 | $32.38 | 164,964 |
| 2022-01-14 | $33.15 | $34.36 | $33.09 | $34.03 | $34.03 | 149,913 |
| 2022-01-13 | $35.00 | $35.43 | $33.24 | $33.30 | $33.30 | 278,037 |
| 2022-01-12 | $36.33 | $37.18 | $35.09 | $35.09 | $35.09 | 197,021 |
| 2022-01-11 | $36.23 | $36.78 | $35.29 | $36.27 | $36.27 | 137,313 |
| 2022-01-10 | $37.38 | $37.38 | $35.36 | $35.66 | $35.66 | 342,105 |
| 2022-01-07 | $37.79 | $38.76 | $37.28 | $37.50 | $37.50 | 207,846 |
| 2022-01-06 | $38.29 | $39.07 | $37.55 | $37.68 | $37.68 | 285,906 |
| 2022-01-05 | $40.99 | $41.13 | $37.40 | $38.42 | $38.42 | 247,090 |
| 2022-01-04 | $41.62 | $41.99 | $39.81 | $41.06 | $41.06 | 207,415 |
| 2022-01-03 | $41.33 | $42.99 | $41.23 | $41.60 | $41.60 | 167,879 |
| 2021-12-31 | $41.51 | $42.33 | $40.90 | $41.13 | $41.13 | 282,784 |
| 2021-12-30 | $41.00 | $42.90 | $41.00 | $41.51 | $41.51 | 174,262 |
| 2021-12-29 | $41.30 | $41.43 | $40.74 | $41.12 | $41.12 | 128,059 |
| 2021-12-28 | $41.46 | $42.29 | $40.93 | $41.45 | $41.45 | 169,221 |
| 2021-12-27 | $40.02 | $41.83 | $39.60 | $41.69 | $41.69 | 239,494 |
| 2021-12-23 | $37.68 | $40.00 | $37.68 | $39.74 | $39.74 | 207,568 |
| 2021-12-22 | $36.76 | $37.65 | $36.01 | $37.63 | $37.63 | 96,092 |
| 2021-12-21 | $36.12 | $37.14 | $35.70 | $37.03 | $37.03 | 167,552 |
| 2021-12-20 | $37.31 | $37.31 | $34.57 | $35.82 | $35.82 | 256,278 |
| 2021-12-17 | $35.85 | $38.47 | $34.46 | $38.08 | $38.08 | 840,125 |
| 2021-12-16 | $36.81 | $37.40 | $35.24 | $35.66 | $35.66 | 312,224 |
| 2021-12-15 | $36.89 | $37.05 | $34.84 | $36.67 | $36.67 | 268,047 |
| 2021-12-14 | $35.94 | $36.96 | $34.68 | $36.94 | $36.94 | 404,783 |
| 2021-12-13 | $36.99 | $37.86 | $35.28 | $36.08 | $36.08 | 270,334 |
| 2021-12-10 | $37.18 | $37.78 | $36.00 | $37.36 | $37.36 | 242,891 |
| 2021-12-09 | $38.50 | $38.97 | $36.95 | $37.17 | $37.17 | 199,366 |
| 2021-12-08 | $37.85 | $39.37 | $37.19 | $38.74 | $38.74 | 168,770 |
| 2021-12-07 | $39.83 | $40.40 | $37.51 | $37.78 | $37.78 | 414,024 |
| 2021-12-06 | $37.19 | $39.49 | $35.69 | $39.42 | $39.42 | 416,549 |
| 2021-12-03 | $39.70 | $39.70 | $36.94 | $37.16 | $37.16 | 377,129 |
| 2021-12-02 | $39.12 | $39.63 | $37.99 | $39.28 | $39.28 | 389,142 |
| 2021-12-01 | $39.36 | $39.92 | $38.29 | $38.82 | $38.82 | 427,480 |
| 2021-11-30 | $37.82 | $40.06 | $37.42 | $39.09 | $39.09 | 919,694 |
| 2021-11-29 | $37.91 | $38.33 | $36.97 | $37.92 | $37.92 | 314,490 |
| 2021-11-26 | $36.91 | $38.97 | $36.45 | $37.45 | $37.45 | 178,806 |
| 2021-11-24 | $36.17 | $38.45 | $36.17 | $38.14 | $38.14 | 473,666 |
| 2021-11-23 | $36.62 | $37.33 | $36.02 | $36.71 | $36.71 | 3,480,463 |
| 2021-11-22 | $36.38 | $37.28 | $35.58 | $37.01 | $37.01 | 786,486 |
| 2021-11-19 | $37.62 | $38.25 | $35.79 | $35.89 | $35.89 | 1,388,454 |
| 2021-11-18 | $41.32 | $41.86 | $37.41 | $37.98 | $37.98 | 2,066,459 |
| 2021-11-17 | $35.40 | $38.61 | $35.06 | $37.00 | $37.00 | 607,655 |
| 2021-11-16 | $35.78 | $36.17 | $35.27 | $35.46 | $35.46 | 349,837 |
| 2021-11-15 | $35.31 | $36.36 | $35.03 | $35.43 | $35.43 | 431,932 |
| 2021-11-12 | $36.99 | $37.51 | $35.24 | $35.50 | $35.50 | 502,292 |
| 2021-11-11 | $35.64 | $38.54 | $35.50 | $36.01 | $36.01 | 1,030,325 |
| 2021-11-10 | $32.11 | $32.73 | $31.42 | $32.32 | $32.32 | 212,337 |
| 2021-11-09 | $32.87 | $32.87 | $32.15 | $32.42 | $32.42 | 92,288 |
| 2021-11-08 | $31.23 | $33.06 | $30.94 | $32.71 | $32.71 | 155,523 |
| 2021-11-05 | $31.81 | $32.58 | $30.91 | $31.06 | $31.06 | 168,418 |
| 2021-11-04 | $31.91 | $33.83 | $31.54 | $31.57 | $31.57 | 213,855 |
| 2021-11-03 | $31.49 | $32.14 | $31.30 | $31.90 | $31.90 | 125,271 |
| 2021-11-02 | $32.54 | $32.78 | $31.64 | $31.67 | $31.67 | 57,869 |
| 2021-11-01 | $31.97 | $32.98 | $31.50 | $32.39 | $32.39 | 150,718 |
| 2021-10-29 | $30.50 | $31.74 | $30.50 | $31.67 | $31.67 | 321,961 |
| 2021-10-28 | $29.03 | $30.39 | $28.72 | $30.25 | $30.25 | 69,957 |
| 2021-10-27 | $29.82 | $30.03 | $28.96 | $29.06 | $29.06 | 96,814 |
| 2021-10-26 | $30.74 | $30.74 | $29.54 | $29.89 | $29.89 | 106,441 |
| 2021-10-25 | $30.40 | $30.75 | $29.54 | $30.48 | $30.48 | 182,640 |
| 2021-10-22 | $29.94 | $31.23 | $29.72 | $30.12 | $30.12 | 172,992 |
| 2021-10-21 | $29.81 | $30.24 | $29.01 | $29.99 | $29.99 | 87,197 |
| 2021-10-20 | $30.91 | $30.94 | $29.76 | $29.97 | $29.97 | 158,092 |
| 2021-10-19 | $29.76 | $31.05 | $29.68 | $30.79 | $30.79 | 122,744 |
| 2021-10-18 | $30.85 | $30.99 | $29.40 | $29.62 | $29.62 | 100,505 |
| 2021-10-15 | $31.18 | $31.61 | $30.56 | $30.71 | $30.71 | 206,177 |
| 2021-10-14 | $31.32 | $32.23 | $29.76 | $30.72 | $30.72 | 283,181 |
| 2021-10-13 | $29.49 | $31.08 | $28.86 | $31.03 | $31.03 | 737,429 |
| 2021-10-12 | $27.37 | $29.20 | $27.34 | $29.05 | $29.05 | 165,894 |
| 2021-10-11 | $27.38 | $27.80 | $27.34 | $27.43 | $27.43 | 160,884 |
| 2021-10-08 | $27.98 | $28.68 | $27.46 | $27.49 | $27.49 | 79,368 |
| 2021-10-07 | $28.50 | $28.77 | $27.97 | $27.98 | $27.98 | 131,420 |
| 2021-10-06 | $28.20 | $28.79 | $27.53 | $28.16 | $28.16 | 100,624 |
| 2021-10-05 | $28.52 | $28.69 | $27.93 | $28.44 | $28.44 | 244,575 |
| 2021-10-04 | $30.35 | $30.41 | $27.93 | $28.24 | $28.24 | 294,489 |
| 2021-10-01 | $30.10 | $30.66 | $29.53 | $30.52 | $30.52 | 199,516 |
| 2021-09-30 | $29.62 | $30.11 | $29.43 | $30.04 | $30.04 | 230,433 |
| 2021-09-29 | $29.22 | $30.17 | $28.87 | $29.56 | $29.56 | 141,251 |
| 2021-09-28 | $28.99 | $29.25 | $28.68 | $29.02 | $29.02 | 131,067 |
| 2021-09-27 | $29.00 | $29.68 | $28.32 | $29.02 | $29.02 | 186,440 |
| 2021-09-24 | $28.30 | $29.40 | $28.00 | $29.31 | $29.31 | 254,568 |
| 2021-09-23 | $28.02 | $28.99 | $27.90 | $28.31 | $28.31 | 161,378 |
| 2021-09-22 | $29.03 | $29.22 | $27.44 | $28.02 | $28.02 | 139,890 |
| 2021-09-21 | $30.17 | $30.39 | $28.85 | $28.91 | $28.91 | 110,983 |
| 2021-09-20 | $28.59 | $30.03 | $28.40 | $30.00 | $30.00 | 176,799 |
| 2021-09-17 | $29.66 | $29.69 | $28.37 | $29.47 | $29.47 | 1,622,441 |
| 2021-09-16 | $29.29 | $30.04 | $29.19 | $29.28 | $29.28 | 309,512 |
| 2021-09-15 | $30.06 | $30.20 | $28.73 | $29.32 | $29.32 | 497,083 |
| 2021-09-14 | $29.50 | $30.54 | $29.16 | $29.81 | $29.81 | 122,303 |
| 2021-09-13 | $29.71 | $29.81 | $28.84 | $29.14 | $29.14 | 109,495 |
| 2021-09-10 | $30.05 | $30.75 | $29.30 | $29.46 | $29.46 | 96,282 |
| 2021-09-09 | $29.47 | $30.42 | $29.45 | $29.98 | $29.98 | 119,480 |
| 2021-09-08 | $29.89 | $30.90 | $29.41 | $29.47 | $29.47 | 117,324 |
| 2021-09-07 | $31.65 | $31.65 | $29.66 | $30.01 | $30.01 | 166,384 |
| 2021-09-03 | $30.72 | $31.52 | $30.72 | $31.46 | $31.46 | 102,324 |
| 2021-09-02 | $30.90 | $31.60 | $30.47 | $30.59 | $30.59 | 263,627 |
| 2021-09-01 | $31.10 | $31.76 | $30.50 | $30.96 | $30.96 | 1,299,325 |
| 2021-08-31 | $31.29 | $31.36 | $30.77 | $30.99 | $30.99 | 124,892 |
| 2021-08-30 | $30.20 | $31.92 | $30.02 | $31.20 | $31.20 | 144,599 |
| 2021-08-27 | $29.71 | $31.21 | $29.06 | $30.18 | $30.18 | 189,586 |
| 2021-08-26 | $30.19 | $31.10 | $29.25 | $29.82 | $29.82 | 400,705 |
| 2021-08-25 | $31.67 | $31.87 | $30.17 | $30.20 | $30.20 | 86,557 |
| 2021-08-24 | $30.73 | $32.32 | $30.73 | $31.59 | $31.59 | 277,118 |
| 2021-08-23 | $31.43 | $32.02 | $30.14 | $30.72 | $30.72 | 267,932 |
| 2021-08-20 | $31.16 | $32.03 | $31.08 | $31.25 | $31.25 | 88,497 |
| 2021-08-19 | $32.18 | $32.40 | $31.13 | $31.32 | $31.32 | 71,629 |
| 2021-08-18 | $30.90 | $32.88 | $30.75 | $32.54 | $32.54 | 108,375 |
| 2021-08-17 | $30.97 | $31.47 | $30.52 | $30.84 | $30.84 | 108,499 |
| 2021-08-16 | $32.57 | $32.98 | $31.09 | $31.16 | $31.16 | 359,385 |
| 2021-08-13 | $33.35 | $33.89 | $32.34 | $32.81 | $32.81 | 109,176 |
| 2021-08-12 | $34.88 | $34.88 | $32.82 | $33.37 | $33.37 | 131,951 |
| 2021-08-11 | $35.50 | $35.96 | $33.99 | $34.45 | $34.45 | 154,881 |
| 2021-08-10 | $34.46 | $35.29 | $34.01 | $34.32 | $34.32 | 144,482 |
| 2021-08-09 | $33.38 | $34.96 | $32.85 | $34.21 | $34.21 | 212,633 |
| 2021-08-06 | $32.96 | $34.37 | $32.50 | $33.51 | $33.51 | 51,816 |
| 2021-08-05 | $32.19 | $33.25 | $32.19 | $32.72 | $32.72 | 58,731 |
| 2021-08-04 | $31.72 | $32.38 | $31.53 | $32.11 | $32.11 | 39,648 |
| 2021-08-03 | $33.27 | $33.39 | $31.55 | $31.72 | $31.72 | 120,647 |
| 2021-08-02 | $33.41 | $34.56 | $33.04 | $33.40 | $33.40 | 103,370 |
| 2021-07-30 | $32.67 | $34.10 | $32.24 | $33.22 | $33.22 | 88,973 |
| 2021-07-29 | $33.45 | $34.08 | $32.44 | $32.57 | $32.57 | 71,731 |
| 2021-07-28 | $33.30 | $33.99 | $32.10 | $33.18 | $33.18 | 126,267 |
| 2021-07-27 | $33.75 | $34.28 | $32.07 | $32.96 | $32.96 | 77,961 |
| 2021-07-26 | $33.34 | $34.66 | $33.25 | $34.01 | $34.01 | 63,624 |
| 2021-07-23 | $32.84 | $34.14 | $32.59 | $33.40 | $33.40 | 94,525 |
| 2021-07-22 | $32.79 | $33.33 | $31.44 | $32.10 | $32.10 | 110,670 |
| 2021-07-21 | $32.10 | $33.35 | $32.01 | $32.85 | $32.85 | 125,135 |
| 2021-07-20 | $29.93 | $31.74 | $29.93 | $31.40 | $31.40 | 153,237 |
| 2021-07-19 | $29.15 | $30.24 | $28.11 | $29.78 | $29.78 | 127,739 |
| 2021-07-16 | $31.25 | $31.33 | $29.89 | $29.90 | $29.90 | 46,600 |
| 2021-07-15 | $32.00 | $32.00 | $29.08 | $30.90 | $30.90 | 168,207 |
| 2021-07-14 | $32.08 | $32.97 | $31.40 | $31.77 | $31.77 | 113,412 |
| 2021-07-13 | $33.80 | $33.80 | $31.35 | $32.00 | $32.00 | 216,273 |
| 2021-07-12 | $33.91 | $34.44 | $32.40 | $33.84 | $33.84 | 189,306 |
| 2021-07-09 | $31.86 | $34.09 | $31.64 | $33.54 | $33.54 | 83,654 |
| 2021-07-08 | $30.64 | $32.12 | $29.93 | $31.31 | $31.31 | 63,621 |
| 2021-07-07 | $32.77 | $33.24 | $31.79 | $31.97 | $31.97 | 116,055 |
| 2021-07-06 | $33.28 | $33.63 | $32.01 | $32.80 | $32.80 | 133,987 |
| 2021-07-02 | $35.67 | $35.95 | $33.09 | $33.24 | $33.24 | 113,773 |
| 2021-07-01 | $35.68 | $36.80 | $34.60 | $35.67 | $35.67 | 175,271 |
| 2021-06-30 | $35.23 | $36.60 | $35.20 | $35.77 | $35.77 | 282,665 |
| 2021-06-29 | $36.80 | $37.26 | $35.06 | $35.50 | $35.50 | 347,526 |
| 2021-06-28 | $35.83 | $36.43 | $35.02 | $36.32 | $36.32 | 240,941 |
| 2021-06-25 | $35.35 | $36.92 | $34.59 | $35.07 | $35.07 | 1,225,761 |
| 2021-06-24 | $34.85 | $35.35 | $34.09 | $34.87 | $34.87 | 145,112 |
| 2021-06-23 | $32.87 | $35.44 | $32.87 | $34.64 | $34.64 | 306,011 |
| 2021-06-22 | $32.07 | $32.95 | $31.51 | $32.88 | $32.88 | 132,137 |
| 2021-06-21 | $31.91 | $32.48 | $31.09 | $31.98 | $31.98 | 108,579 |
| 2021-06-18 | $35.26 | $35.30 | $31.70 | $31.91 | $31.91 | 304,396 |
| 2021-06-17 | $35.14 | $36.13 | $34.48 | $35.62 | $35.62 | 381,937 |
| 2021-06-16 | $33.48 | $36.54 | $32.36 | $35.16 | $35.16 | 244,107 |
| 2021-06-15 | $30.97 | $33.73 | $30.74 | $32.79 | $32.79 | 290,738 |
| 2021-06-14 | $30.39 | $31.79 | $30.14 | $30.99 | $30.99 | 162,022 |
| 2021-06-11 | $31.28 | $31.71 | $30.05 | $30.31 | $30.31 | 74,478 |
| 2021-06-10 | $31.40 | $31.90 | $30.17 | $31.10 | $31.10 | 104,437 |
| 2021-06-09 | $29.86 | $31.38 | $29.56 | $31.15 | $31.15 | 100,348 |
| 2021-06-08 | $28.57 | $29.88 | $28.54 | $29.75 | $29.75 | 102,594 |
| 2021-06-07 | $27.45 | $28.44 | $27.10 | $28.35 | $28.35 | 190,455 |
| 2021-06-04 | $27.39 | $27.91 | $26.79 | $27.29 | $27.29 | 123,159 |
| 2021-06-03 | $28.58 | $28.58 | $26.80 | $27.14 | $27.14 | 121,118 |
| 2021-06-02 | $27.72 | $28.68 | $27.26 | $28.27 | $28.27 | 147,682 |
| 2021-06-01 | $29.59 | $29.59 | $27.35 | $27.71 | $27.71 | 171,846 |
| 2021-05-28 | $30.15 | $30.46 | $27.63 | $29.00 | $29.00 | 219,729 |
| 2021-05-27 | $25.91 | $32.00 | $25.61 | $29.75 | $29.75 | 1,723,512 |
| 2021-05-26 | $25.48 | $27.23 | $24.13 | $24.51 | $24.51 | 211,623 |
| 2021-05-25 | $23.88 | $25.92 | $23.28 | $25.22 | $25.22 | 259,457 |
| 2021-05-24 | $24.73 | $25.86 | $24.10 | $25.52 | $25.52 | 236,260 |
| 2021-05-21 | $25.58 | $25.58 | $24.00 | $24.50 | $24.50 | 145,922 |
| 2021-05-20 | $24.93 | $26.65 | $24.50 | $25.43 | $25.43 | 209,609 |
| 2021-05-19 | $25.10 | $25.48 | $24.15 | $25.04 | $25.04 | 256,549 |
| 2021-05-18 | $26.66 | $27.10 | $25.03 | $25.77 | $25.77 | 103,930 |
| 2021-05-17 | $26.50 | $27.45 | $26.10 | $27.00 | $27.00 | 63,952 |
| 2021-05-14 | $26.62 | $27.02 | $25.54 | $26.50 | $26.50 | 128,334 |
| 2021-05-13 | $25.00 | $26.99 | $23.44 | $25.76 | $25.76 | 118,167 |
| 2021-05-12 | $23.71 | $24.20 | $23.22 | $23.76 | $23.76 | 93,462 |
| 2021-05-11 | $25.10 | $25.10 | $23.01 | $24.30 | $24.30 | 87,714 |
| 2021-05-10 | $27.15 | $27.90 | $24.14 | $25.18 | $25.18 | 85,170 |
| 2021-05-07 | $27.55 | $28.50 | $26.88 | $27.08 | $27.08 | 58,047 |
| 2021-05-06 | $28.35 | $28.53 | $26.10 | $27.59 | $27.59 | 48,238 |
| 2021-05-05 | $27.84 | $29.08 | $27.81 | $28.25 | $28.25 | 71,735 |
| 2021-05-04 | $28.00 | $28.00 | $27.00 | $27.70 | $27.70 | 29,885 |
| 2021-05-03 | $27.79 | $28.87 | $27.54 | $28.25 | $28.25 | 72,648 |
| 2021-04-30 | $31.25 | $31.79 | $27.79 | $27.79 | $27.79 | 114,460 |
| 2021-04-29 | $32.85 | $33.00 | $29.76 | $31.28 | $31.28 | 116,544 |
| 2021-04-28 | $30.94 | $33.40 | $29.48 | $32.94 | $32.94 | 113,777 |
| 2021-04-27 | $29.78 | $31.75 | $29.38 | $30.55 | $30.55 | 142,258 |
| 2021-04-26 | $27.69 | $29.85 | $27.68 | $29.78 | $29.78 | 63,891 |
| 2021-04-23 | $26.30 | $27.44 | $26.10 | $27.29 | $27.29 | 59,503 |
| 2021-04-22 | $26.22 | $26.51 | $25.52 | $26.31 | $26.31 | 37,074 |
| 2021-04-21 | $25.56 | $26.75 | $25.38 | $26.22 | $26.22 | 75,815 |
| 2021-04-20 | $24.83 | $25.78 | $23.94 | $25.54 | $25.54 | 63,617 |
| 2021-04-19 | $26.07 | $26.29 | $24.50 | $24.92 | $24.92 | 58,524 |
| 2021-04-16 | $24.08 | $26.50 | $23.61 | $26.22 | $26.22 | 129,267 |
| 2021-04-15 | $24.28 | $24.75 | $23.50 | $23.90 | $23.90 | 23,258 |
| 2021-04-14 | $23.99 | $24.73 | $23.23 | $23.97 | $23.97 | 30,516 |
| 2021-04-13 | $24.24 | $24.73 | $23.53 | $23.94 | $23.94 | 39,898 |
| 2021-04-12 | $23.94 | $24.74 | $23.14 | $24.04 | $24.04 | 53,321 |
| 2021-04-09 | $23.76 | $24.22 | $23.23 | $23.50 | $23.50 | 52,710 |
| 2021-04-08 | $23.81 | $24.10 | $23.32 | $23.89 | $23.89 | 51,901 |
| 2021-04-07 | $24.13 | $24.74 | $23.67 | $23.69 | $23.69 | 46,330 |
| 2021-04-06 | $24.28 | $26.86 | $24.28 | $24.60 | $24.60 | 105,121 |
| 2021-04-05 | $24.32 | $24.85 | $24.01 | $24.46 | $24.46 | 69,355 |
| 2021-04-01 | $23.14 | $25.11 | $22.81 | $24.23 | $24.23 | 100,749 |
| 2021-03-31 | $24.38 | $24.65 | $23.14 | $23.40 | $23.40 | 33,526 |
| 2021-03-30 | $23.00 | $24.68 | $22.30 | $24.07 | $24.07 | 106,038 |
| 2021-03-29 | $24.57 | $24.76 | $23.08 | $23.27 | $23.27 | 53,335 |
| 2021-03-26 | $26.00 | $26.00 | $24.10 | $24.63 | $24.63 | 132,109 |
| 2021-03-25 | $24.05 | $24.23 | $22.72 | $23.28 | $23.28 | 124,866 |
| 2021-03-24 | $22.95 | $24.00 | $21.35 | $23.12 | $23.12 | 85,057 |
| 2021-03-23 | $24.17 | $24.67 | $22.33 | $22.99 | $22.99 | 106,155 |
| 2021-03-22 | $21.00 | $24.50 | $20.77 | $24.08 | $24.08 | 207,618 |
| 2021-03-19 | $20.10 | $21.00 | $19.27 | $20.50 | $20.50 | 194,293 |
| 2021-03-18 | $19.00 | $20.88 | $18.76 | $20.49 | $20.49 | 253,149 |
| 2021-03-17 | $18.60 | $20.14 | $18.47 | $19.00 | $19.00 | 355,224 |
| 2021-03-16 | $19.96 | $20.01 | $18.70 | $18.90 | $18.90 | 117,543 |
| 2021-03-15 | $20.08 | $20.54 | $19.35 | $19.82 | $19.82 | 52,884 |
| 2021-03-12 | $20.01 | $20.30 | $19.26 | $20.00 | $20.00 | 71,808 |
| 2021-03-11 | $20.18 | $20.97 | $19.35 | $20.00 | $20.00 | 73,475 |
| 2021-03-10 | $19.88 | $20.10 | $19.31 | $19.75 | $19.75 | 36,338 |
| 2021-03-09 | $19.62 | $20.65 | $18.96 | $19.35 | $19.35 | 116,093 |
| 2021-03-08 | $17.34 | $19.20 | $17.15 | $19.20 | $19.20 | 561,905 |
| 2021-03-05 | $18.15 | $18.22 | $16.88 | $17.47 | $17.47 | 96,567 |
| 2021-03-04 | $20.74 | $20.99 | $18.00 | $18.15 | $18.15 | 106,175 |
| 2021-03-03 | $21.50 | $21.50 | $20.11 | $20.73 | $20.73 | 81,376 |
| 2021-03-02 | $22.25 | $23.00 | $20.16 | $21.54 | $21.54 | 49,480 |
| 2021-03-01 | $21.59 | $22.63 | $19.88 | $22.32 | $22.32 | 137,167 |
| 2021-02-26 | $21.17 | $22.14 | $20.41 | $21.65 | $21.65 | 39,095 |
| 2021-02-25 | $22.67 | $23.27 | $20.82 | $21.40 | $21.40 | 39,712 |
| 2021-02-24 | $20.57 | $25.01 | $20.53 | $23.06 | $23.06 | 46,862 |
| 2021-02-23 | $20.69 | $22.00 | $20.30 | $20.89 | $20.89 | 59,793 |
| 2021-02-22 | $21.00 | $22.60 | $20.01 | $20.50 | $20.50 | 114,188 |
| 2021-02-19 | $22.29 | $24.75 | $21.10 | $21.27 | $21.27 | 40,458 |
| 2021-02-18 | $23.48 | $23.49 | $21.55 | $22.28 | $22.28 | 54,828 |
| 2021-02-17 | $27.81 | $30.00 | $23.72 | $23.90 | $23.90 | 210,867 |
| 2021-02-16 | $24.41 | $27.50 | $24.33 | $27.25 | $27.25 | 456,031 |
| 2021-02-12 | $22.86 | $24.50 | $22.82 | $24.10 | $24.10 | 95,557 |
| 2021-02-11 | $22.20 | $23.50 | $21.52 | $22.95 | $22.95 | 28,019 |
| 2021-02-10 | $22.57 | $23.34 | $20.99 | $22.30 | $22.30 | 62,789 |
| 2021-02-09 | $21.11 | $22.51 | $20.86 | $22.43 | $22.43 | 85,321 |
| 2021-02-08 | $20.30 | $21.25 | $20.14 | $20.89 | $20.89 | 144,157 |
| 2021-02-05 | $19.30 | $20.38 | $19.30 | $19.98 | $19.98 | 169,585 |
| 2021-02-04 | $19.11 | $19.62 | $18.88 | $19.24 | $19.24 | 115,974 |
| 2021-02-03 | $19.00 | $19.50 | $18.55 | $19.10 | $19.10 | 114,961 |
| 2021-02-02 | $18.75 | $19.40 | $18.70 | $19.00 | $19.00 | 93,097 |
| 2021-02-01 | $18.61 | $19.55 | $18.44 | $18.80 | $18.80 | 17,441 |
| 2021-01-29 | $19.11 | $19.11 | $18.41 | $18.82 | $18.82 | 35,930 |
| 2021-01-28 | $19.00 | $19.69 | $17.53 | $19.12 | $19.12 | 98,625 |
| 2021-01-27 | $19.13 | $19.50 | $18.65 | $18.97 | $18.97 | 34,399 |
| 2021-01-26 | $19.25 | $19.82 | $18.51 | $19.50 | $19.50 | 78,469 |
| 2021-01-25 | $19.40 | $19.40 | $18.37 | $19.36 | $19.36 | 25,977 |
| 2021-01-22 | $18.86 | $19.10 | $18.08 | $19.10 | $19.10 | 30,539 |
| 2021-01-21 | $19.07 | $19.10 | $18.62 | $18.76 | $18.76 | 52,519 |
| 2021-01-20 | $18.59 | $19.29 | $18.58 | $19.29 | $19.29 | 79,991 |
| 2021-01-19 | $19.04 | $19.39 | $18.55 | $18.75 | $18.75 | 116,134 |
| 2021-01-15 | $19.19 | $19.50 | $18.64 | $18.69 | $18.69 | 38,215 |
| 2021-01-14 | $20.00 | $20.25 | $19.28 | $19.51 | $19.51 | 71,427 |
| 2021-01-13 | $20.00 | $20.50 | $19.55 | $19.75 | $19.75 | 133,267 |
| 2021-01-12 | $18.46 | $25.13 | $18.43 | $20.00 | $20.00 | 665,633 |
| 2021-01-11 | $13.63 | $17.24 | $13.38 | $17.10 | $17.10 | 403,179 |
| 2021-01-08 | $14.05 | $14.20 | $13.06 | $13.55 | $13.55 | 30,836 |
| 2021-01-07 | $14.84 | $14.84 | $13.67 | $13.91 | $13.91 | 79,938 |
| 2021-01-06 | $14.59 | $15.00 | $14.30 | $14.51 | $14.51 | 82,704 |
| 2021-01-05 | $14.00 | $14.94 | $14.00 | $14.50 | $14.50 | 83,224 |
| 2021-01-04 | $13.72 | $14.17 | $13.21 | $13.78 | $13.78 | 161,332 |
| 2020-12-31 | $13.03 | $14.37 | $13.03 | $13.50 | $13.50 | 53,244 |
| 2020-12-30 | $11.70 | $13.67 | $11.70 | $13.03 | $13.03 | 35,492 |
| 2020-12-29 | $11.51 | $11.89 | $11.35 | $11.66 | $11.66 | 33,450 |
| 2020-12-28 | $11.84 | $12.85 | $11.50 | $11.62 | $11.62 | 68,844 |
| 2020-12-24 | $11.61 | $11.70 | $11.25 | $11.50 | $11.50 | 107,194 |
| 2020-12-23 | $11.17 | $11.97 | $11.01 | $11.70 | $11.70 | 130,826 |
| 2020-12-22 | $11.11 | $11.88 | $10.90 | $11.22 | $11.22 | 164,659 |
| 2020-12-21 | $10.62 | $11.45 | $10.62 | $10.84 | $10.84 | 178,335 |
| 2020-12-18 | $11.57 | $11.94 | $11.00 | $11.00 | $11.00 | 232,615 |
| 2020-12-17 | $10.75 | $12.50 | $10.49 | $11.69 | $11.69 | 141,006 |
| 2020-12-16 | $10.13 | $10.45 | $9.91 | $10.45 | $10.45 | 90,091 |
| 2020-12-15 | $10.47 | $10.87 | $9.94 | $10.14 | $10.14 | 178,142 |
| 2020-12-14 | $10.20 | $11.09 | $10.00 | $10.27 | $10.27 | 90,700 |
| 2020-12-11 | $10.06 | $10.50 | $10.00 | $10.35 | $10.35 | 46,658 |
| 2020-12-10 | $10.16 | $10.50 | $10.10 | $10.29 | $10.29 | 24,601 |
| 2020-12-09 | $10.50 | $10.50 | $10.15 | $10.15 | $10.15 | 19,421 |
| 2020-12-08 | $10.15 | $10.50 | $10.15 | $10.50 | $10.50 | 26,724 |
| 2020-12-07 | $10.23 | $10.50 | $10.05 | $10.40 | $10.40 | 16,768 |
| 2020-12-04 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 36,662 |
| 2020-12-03 | $10.09 | $10.50 | $9.87 | $10.50 | $10.50 | 29,851 |
| 2020-12-02 | $10.23 | $10.25 | $9.95 | $10.25 | $10.25 | 8,166 |
| 2020-12-01 | $9.69 | $10.25 | $9.69 | $10.25 | $10.25 | 37,672 |
| 2020-11-30 | $9.70 | $9.70 | $9.61 | $9.70 | $9.70 | 5,073 |
| 2020-11-27 | $9.88 | $10.10 | $9.60 | $9.62 | $9.62 | 9,067 |
| 2020-11-25 | $9.80 | $9.85 | $9.76 | $9.84 | $9.84 | 3,294 |
| 2020-11-24 | $9.90 | $9.90 | $9.75 | $9.80 | $9.80 | 11,836 |
| 2020-11-23 | $9.54 | $9.99 | $9.50 | $9.97 | $9.97 | 97,290 |
| 2020-11-20 | $9.35 | $9.81 | $9.35 | $9.62 | $9.62 | 8,031 |
| 2020-11-19 | $9.54 | $9.76 | $8.87 | $9.68 | $9.68 | 21,307 |
| 2020-11-18 | $10.23 | $10.40 | $9.60 | $9.81 | $9.81 | 43,051 |
| 2020-11-17 | $9.90 | $10.28 | $9.65 | $10.13 | $10.13 | 8,416 |
| 2020-11-16 | $9.90 | $10.05 | $9.60 | $10.04 | $10.04 | 27,907 |
| 2020-11-13 | $9.50 | $10.30 | $9.50 | $10.25 | $10.25 | 5,314 |
| 2020-11-12 | $10.20 | $10.30 | $9.17 | $10.28 | $10.28 | 36,375 |
| 2020-11-11 | $10.03 | $10.03 | $9.75 | $9.90 | $9.90 | 6,081 |
| 2020-11-10 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 2,202 |
| 2020-11-09 | $10.14 | $10.50 | $9.60 | $9.99 | $9.99 | 3,960 |
| 2020-11-06 | $9.02 | $10.59 | $9.02 | $10.14 | $10.14 | 7,941 |
| 2020-11-05 | $9.72 | $10.05 | $9.10 | $9.98 | $9.98 | 5,098 |
| 2020-11-04 | $8.81 | $10.20 | $8.81 | $9.89 | $9.89 | 8,246 |
| 2020-11-03 | $8.84 | $10.14 | $8.32 | $8.54 | $8.54 | 6,662 |
| 2020-11-02 | $8.45 | $8.47 | $8.10 | $8.10 | $8.10 | 15,757 |
| 2020-10-30 | $8.90 | $8.90 | $8.50 | $8.55 | $8.55 | 14,686 |
| 2020-10-29 | $9.10 | $9.25 | $8.68 | $8.68 | $8.68 | 12,042 |
| 2020-10-28 | $9.74 | $9.97 | $8.35 | $8.80 | $8.80 | 14,449 |
| 2020-10-27 | $9.81 | $9.99 | $9.66 | $9.66 | $9.66 | 18,487 |
| 2020-10-26 | $10.20 | $10.26 | $9.82 | $9.90 | $9.90 | 23,794 |
| 2020-10-23 | $10.42 | $10.60 | $10.33 | $10.33 | $10.33 | 10,691 |
| 2020-10-22 | $10.68 | $10.68 | $10.45 | $10.60 | $10.60 | 7,309 |
| 2020-10-21 | $10.40 | $10.73 | $10.40 | $10.66 | $10.66 | 1,684 |
| 2020-10-20 | $10.53 | $11.05 | $10.50 | $10.50 | $10.50 | 8,427 |
| 2020-10-19 | $10.70 | $11.25 | $10.55 | $10.56 | $10.56 | 18,310 |
| 2020-10-16 | $11.00 | $11.20 | $10.76 | $10.76 | $10.76 | 4,164 |
| 2020-10-15 | $11.05 | $11.18 | $10.99 | $10.99 | $10.99 | 8,965 |
| 2020-10-14 | $12.00 | $12.00 | $11.12 | $11.51 | $11.51 | 12,841 |
| 2020-10-13 | $12.00 | $12.00 | $11.00 | $11.23 | $11.23 | 2,968 |
| 2020-10-12 | $11.10 | $11.65 | $11.00 | $11.55 | $11.55 | 5,071 |
| 2020-10-09 | $11.29 | $11.30 | $10.93 | $11.19 | $11.19 | 11,357 |
| 2020-10-08 | $11.90 | $11.90 | $11.07 | $11.12 | $11.12 | 19,031 |
| 2020-10-07 | $12.84 | $12.84 | $11.71 | $11.77 | $11.77 | 20,602 |
| 2020-10-06 | $14.45 | $14.51 | $12.94 | $12.94 | $12.94 | 22,638 |
| 2020-10-05 | $15.10 | $15.55 | $13.47 | $14.03 | $14.03 | 69,705 |
| 2020-10-02 | $13.44 | $14.97 | $12.29 | $14.39 | $14.39 | 208,900 |
| 2020-10-01 | $14.00 | $14.00 | $10.60 | $11.08 | $11.08 | 9,569 |
Thryv Holdings Inc (THRY) News Headlines
Recent Thryv Holdings Inc (THRY) News
Similar Companies to Thryv Holdings Inc (THRY) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |