Clear Secure Inc Class A (YOU) Exchange: NYSE
Data as of Aug. 22, 2025
$36.36 ($1.64) 4.72%
Clear Secure Inc Class A - Daily Information
Click for more stock information on Clear Secure Inc Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $34.69 |
| Previous Close | $36.36 |
| High | $36.43 |
| Low | $34.67 |
| Adjusted Open | $34.69 |
| Previous Adjusted Close | $36.36 |
| Adjusted High | $36.43 |
| Adjusted Low | $34.67 |
About Clear Secure Inc Class A (YOU)
Clear Secure Inc Class A
Invest in Clear Secure Inc Class A (YOU)
Historical Stock Data for Clear Secure Inc Class A (YOU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $34.69 | $36.43 | $34.67 | $36.36 | $36.36 | 1,922,681 |
| 2025-08-21 | $33.36 | $35.03 | $33.15 | $34.72 | $34.72 | 2,274,194 |
| 2025-08-20 | $33.76 | $34.12 | $33.44 | $33.58 | $33.58 | 1,904,253 |
| 2025-08-19 | $33.89 | $34.27 | $33.55 | $34.00 | $34.00 | 1,472,372 |
| 2025-08-18 | $33.50 | $33.61 | $33.03 | $33.50 | $33.50 | 1,153,396 |
| 2025-08-15 | $33.85 | $33.97 | $32.91 | $33.53 | $33.53 | 1,544,361 |
| 2025-08-14 | $33.97 | $34.34 | $33.66 | $33.79 | $33.79 | 1,037,151 |
| 2025-08-13 | $33.37 | $34.49 | $33.05 | $34.12 | $34.12 | 1,530,331 |
| 2025-08-12 | $32.46 | $33.55 | $32.26 | $33.29 | $33.29 | 1,642,304 |
| 2025-08-11 | $31.98 | $32.54 | $31.86 | $32.11 | $32.11 | 1,368,306 |
| 2025-08-08 | $32.03 | $32.46 | $31.69 | $32.02 | $32.02 | 1,582,705 |
| 2025-08-07 | $32.75 | $32.79 | $31.17 | $31.93 | $31.93 | 1,400,869 |
| 2025-08-06 | $31.88 | $32.63 | $31.61 | $32.51 | $32.51 | 1,921,128 |
| 2025-08-05 | $31.30 | $34.24 | $30.78 | $31.84 | $31.84 | 5,636,568 |
| 2025-08-04 | $29.12 | $30.44 | $29.08 | $29.99 | $29.99 | 2,979,856 |
| 2025-08-01 | $29.12 | $29.18 | $28.39 | $28.84 | $28.84 | 1,725,751 |
| 2025-07-31 | $29.44 | $29.77 | $29.07 | $29.41 | $29.41 | 1,269,718 |
| 2025-07-30 | $29.58 | $29.94 | $29.41 | $29.74 | $29.74 | 938,611 |
| 2025-07-29 | $30.25 | $30.57 | $29.51 | $29.64 | $29.64 | 817,692 |
| 2025-07-28 | $29.80 | $30.54 | $29.71 | $30.10 | $30.10 | 1,055,539 |
| 2025-07-25 | $29.96 | $30.00 | $29.61 | $29.73 | $29.73 | 916,411 |
| 2025-07-24 | $30.68 | $30.80 | $29.94 | $29.96 | $29.96 | 1,134,776 |
| 2025-07-23 | $29.95 | $30.86 | $29.95 | $30.80 | $30.80 | 1,951,303 |
| 2025-07-22 | $29.54 | $30.06 | $29.47 | $29.85 | $29.85 | 1,638,495 |
| 2025-07-21 | $30.31 | $30.39 | $29.47 | $29.54 | $29.54 | 1,108,318 |
| 2025-07-18 | $31.24 | $31.49 | $30.13 | $30.37 | $30.37 | 1,805,810 |
| 2025-07-17 | $29.63 | $31.55 | $29.63 | $31.17 | $31.17 | 2,734,928 |
| 2025-07-16 | $29.30 | $29.87 | $29.16 | $29.52 | $29.52 | 1,330,496 |
| 2025-07-15 | $28.81 | $29.29 | $28.70 | $28.97 | $28.97 | 1,257,279 |
| 2025-07-14 | $28.45 | $28.84 | $28.28 | $28.76 | $28.76 | 993,878 |
| 2025-07-11 | $29.09 | $29.11 | $28.21 | $28.38 | $28.38 | 1,256,041 |
| 2025-07-10 | $28.68 | $29.45 | $28.26 | $29.09 | $29.09 | 1,994,049 |
| 2025-07-09 | $28.40 | $28.82 | $28.16 | $28.53 | $28.53 | 1,336,804 |
| 2025-07-08 | $28.68 | $28.80 | $28.06 | $28.61 | $28.61 | 1,536,292 |
| 2025-07-07 | $28.96 | $29.47 | $28.57 | $28.70 | $28.70 | 1,656,819 |
| 2025-07-03 | $28.49 | $29.15 | $28.38 | $29.00 | $29.00 | 802,409 |
| 2025-07-02 | $27.94 | $28.64 | $27.69 | $28.61 | $28.61 | 1,337,688 |
| 2025-07-01 | $27.75 | $28.37 | $27.23 | $27.98 | $27.98 | 2,404,316 |
| 2025-06-30 | $27.73 | $27.91 | $27.27 | $27.76 | $27.76 | 2,009,122 |
| 2025-06-27 | $27.39 | $28.28 | $27.25 | $27.62 | $27.62 | 2,758,600 |
| 2025-06-26 | $26.81 | $27.36 | $26.51 | $27.30 | $27.30 | 1,579,663 |
| 2025-06-25 | $26.64 | $26.96 | $26.34 | $26.91 | $26.91 | 1,454,896 |
| 2025-06-24 | $26.31 | $26.64 | $26.08 | $26.60 | $26.60 | 1,576,053 |
| 2025-06-23 | $25.05 | $26.29 | $24.90 | $26.29 | $26.29 | 1,643,444 |
| 2025-06-20 | $24.75 | $25.36 | $24.63 | $25.14 | $25.14 | 3,089,270 |
| 2025-06-18 | $24.41 | $25.18 | $24.41 | $24.62 | $24.62 | 1,588,870 |
| 2025-06-17 | $24.19 | $24.71 | $24.06 | $24.54 | $24.54 | 1,124,937 |
| 2025-06-16 | $24.47 | $24.96 | $24.27 | $24.36 | $24.36 | 1,691,740 |
| 2025-06-13 | $25.25 | $25.37 | $24.30 | $24.40 | $24.40 | 1,186,657 |
| 2025-06-12 | $25.33 | $25.47 | $24.85 | $25.39 | $25.39 | 1,102,209 |
| 2025-06-11 | $25.95 | $26.15 | $25.50 | $25.50 | $25.50 | 989,702 |
| 2025-06-10 | $26.18 | $26.43 | $25.87 | $25.96 | $25.96 | 1,089,934 |
| 2025-06-09 | $26.39 | $26.54 | $26.08 | $26.23 | $26.10 | 1,303,616 |
| 2025-06-06 | $26.20 | $26.22 | $25.81 | $26.17 | $26.04 | 1,028,770 |
| 2025-06-05 | $25.86 | $26.16 | $25.67 | $25.96 | $25.84 | 1,062,139 |
| 2025-06-04 | $26.23 | $26.36 | $25.69 | $25.82 | $25.70 | 1,208,201 |
| 2025-06-03 | $25.09 | $26.17 | $24.87 | $26.05 | $25.93 | 1,612,074 |
| 2025-06-02 | $24.74 | $25.13 | $24.59 | $25.07 | $24.95 | 1,513,530 |
| 2025-05-30 | $24.40 | $24.82 | $24.07 | $24.75 | $24.63 | 1,406,829 |
| 2025-05-29 | $24.60 | $24.70 | $24.11 | $24.31 | $24.19 | 886,114 |
| 2025-05-28 | $24.52 | $24.65 | $24.20 | $24.36 | $24.24 | 1,082,822 |
| 2025-05-27 | $24.13 | $24.53 | $23.98 | $24.47 | $24.35 | 1,601,371 |
| 2025-05-23 | $25.10 | $25.27 | $23.88 | $23.98 | $23.87 | 2,563,777 |
| 2025-05-22 | $25.22 | $25.63 | $25.10 | $25.43 | $25.31 | 1,645,816 |
| 2025-05-21 | $25.00 | $25.60 | $24.95 | $25.19 | $25.07 | 1,840,942 |
| 2025-05-20 | $24.74 | $25.41 | $24.38 | $25.17 | $25.05 | 2,232,701 |
| 2025-05-19 | $24.52 | $24.93 | $24.43 | $24.73 | $24.61 | 1,626,118 |
| 2025-05-16 | $24.62 | $24.90 | $24.04 | $24.63 | $24.51 | 1,788,987 |
| 2025-05-15 | $25.13 | $25.25 | $24.50 | $24.64 | $24.52 | 2,064,128 |
| 2025-05-14 | $24.93 | $25.22 | $24.64 | $25.22 | $25.10 | 2,173,105 |
| 2025-05-13 | $24.74 | $25.38 | $24.37 | $24.97 | $24.85 | 2,057,204 |
| 2025-05-12 | $24.75 | $25.07 | $24.41 | $24.63 | $24.51 | 3,057,221 |
| 2025-05-09 | $24.54 | $25.20 | $23.93 | $24.10 | $24.10 | 1,752,276 |
| 2025-05-08 | $24.50 | $25.42 | $23.90 | $24.28 | $24.28 | 5,760,889 |
| 2025-05-07 | $26.51 | $26.67 | $26.15 | $26.28 | $26.28 | 2,374,351 |
| 2025-05-06 | $24.87 | $26.44 | $24.81 | $26.17 | $26.17 | 1,603,415 |
| 2025-05-05 | $24.96 | $25.30 | $24.78 | $25.12 | $25.12 | 1,787,991 |
| 2025-05-02 | $24.61 | $25.29 | $24.34 | $25.15 | $25.15 | 1,935,073 |
| 2025-05-01 | $25.02 | $25.41 | $24.22 | $24.40 | $24.40 | 2,545,015 |
| 2025-04-30 | $24.31 | $24.93 | $23.76 | $24.68 | $24.68 | 3,775,267 |
| 2025-04-29 | $25.15 | $25.47 | $24.97 | $25.31 | $25.31 | 1,609,910 |
| 2025-04-28 | $25.43 | $25.80 | $24.82 | $25.06 | $25.06 | 1,660,020 |
| 2025-04-25 | $25.70 | $25.98 | $25.28 | $25.31 | $25.31 | 1,047,980 |
| 2025-04-24 | $25.74 | $26.17 | $25.36 | $25.75 | $25.75 | 1,468,196 |
| 2025-04-23 | $26.20 | $26.83 | $25.07 | $25.75 | $25.75 | 1,670,307 |
| 2025-04-22 | $24.93 | $25.72 | $24.89 | $25.64 | $25.64 | 1,210,652 |
| 2025-04-21 | $26.60 | $26.82 | $24.39 | $24.93 | $24.93 | 1,895,277 |
| 2025-04-17 | $26.52 | $26.86 | $26.07 | $26.70 | $26.70 | 937,400 |
| 2025-04-16 | $26.93 | $27.30 | $26.07 | $26.26 | $26.26 | 1,445,682 |
| 2025-04-15 | $27.25 | $27.42 | $26.65 | $27.19 | $27.19 | 1,682,615 |
| 2025-04-14 | $27.65 | $28.41 | $26.80 | $27.32 | $27.32 | 1,315,884 |
| 2025-04-11 | $25.85 | $27.11 | $25.38 | $27.02 | $27.02 | 1,196,603 |
| 2025-04-10 | $26.00 | $26.20 | $25.31 | $25.89 | $25.89 | 1,563,314 |
| 2025-04-09 | $23.73 | $26.73 | $23.53 | $26.19 | $26.19 | 3,282,909 |
| 2025-04-08 | $25.26 | $25.26 | $23.69 | $23.96 | $23.96 | 3,080,968 |
| 2025-04-07 | $23.50 | $25.56 | $23.00 | $24.55 | $24.55 | 2,842,622 |
| 2025-04-04 | $24.01 | $25.33 | $23.92 | $24.89 | $24.89 | 2,674,248 |
| 2025-04-03 | $25.30 | $25.68 | $24.89 | $25.27 | $25.27 | 2,522,481 |
| 2025-04-02 | $25.39 | $26.57 | $25.20 | $26.34 | $26.34 | 1,361,173 |
| 2025-04-01 | $26.12 | $26.13 | $25.01 | $25.80 | $25.80 | 1,223,970 |
| 2025-03-31 | $26.07 | $26.37 | $25.52 | $25.91 | $25.91 | 2,016,608 |
| 2025-03-28 | $27.04 | $27.48 | $26.13 | $26.55 | $26.55 | 1,029,567 |
| 2025-03-27 | $27.03 | $27.33 | $26.46 | $27.25 | $27.25 | 1,297,624 |
| 2025-03-26 | $27.39 | $27.89 | $26.66 | $27.05 | $27.05 | 1,633,742 |
| 2025-03-25 | $26.60 | $27.66 | $26.45 | $27.51 | $27.51 | 1,821,062 |
| 2025-03-24 | $25.94 | $26.60 | $25.65 | $26.50 | $26.50 | 2,321,534 |
| 2025-03-21 | $26.43 | $26.43 | $25.49 | $25.68 | $25.68 | 7,999,272 |
| 2025-03-20 | $27.30 | $28.04 | $26.60 | $26.62 | $26.62 | 1,948,587 |
| 2025-03-19 | $26.65 | $27.94 | $26.50 | $27.62 | $27.62 | 2,673,625 |
| 2025-03-18 | $26.00 | $26.98 | $25.67 | $26.55 | $26.55 | 2,396,233 |
| 2025-03-17 | $24.72 | $26.46 | $24.72 | $26.37 | $26.37 | 2,383,234 |
| 2025-03-14 | $25.08 | $25.36 | $23.78 | $24.52 | $24.52 | 3,064,286 |
| 2025-03-13 | $25.04 | $25.16 | $24.50 | $24.92 | $24.92 | 2,211,302 |
| 2025-03-12 | $25.35 | $25.65 | $24.82 | $25.02 | $25.02 | 2,413,298 |
| 2025-03-11 | $25.50 | $25.75 | $24.73 | $25.16 | $25.16 | 3,265,667 |
| 2025-03-10 | $25.13 | $25.85 | $25.02 | $25.30 | $25.30 | 2,443,852 |
| 2025-03-07 | $25.01 | $25.91 | $24.95 | $25.64 | $25.25 | 3,398,732 |
| 2025-03-06 | $24.92 | $25.43 | $24.86 | $25.12 | $24.73 | 2,880,747 |
| 2025-03-05 | $24.21 | $25.28 | $24.21 | $25.00 | $24.62 | 4,321,836 |
| 2025-03-04 | $23.51 | $24.49 | $23.06 | $24.17 | $23.80 | 2,658,692 |
| 2025-03-03 | $23.83 | $24.58 | $23.65 | $23.77 | $23.40 | 3,134,231 |
| 2025-02-28 | $22.31 | $23.80 | $22.23 | $23.71 | $23.35 | 3,477,595 |
| 2025-02-27 | $22.23 | $23.24 | $21.94 | $22.55 | $22.20 | 3,832,619 |
| 2025-02-26 | $25.06 | $25.13 | $21.75 | $22.23 | $21.89 | 6,242,592 |
| 2025-02-25 | $24.04 | $24.48 | $22.85 | $23.77 | $23.40 | 4,138,497 |
| 2025-02-24 | $23.60 | $24.26 | $23.25 | $24.13 | $23.76 | 2,510,834 |
| 2025-02-21 | $23.00 | $24.31 | $22.70 | $23.55 | $23.19 | 4,064,389 |
| 2025-02-20 | $22.13 | $22.44 | $21.67 | $22.39 | $22.05 | 1,953,316 |
| 2025-02-19 | $22.63 | $23.13 | $22.00 | $22.12 | $21.78 | 1,507,769 |
| 2025-02-18 | $22.61 | $23.18 | $22.30 | $22.95 | $22.60 | 2,697,604 |
| 2025-02-14 | $23.90 | $23.95 | $22.54 | $22.54 | $22.19 | 1,949,438 |
| 2025-02-13 | $24.37 | $24.42 | $23.77 | $23.98 | $23.61 | 1,358,320 |
| 2025-02-12 | $22.78 | $24.52 | $22.77 | $24.19 | $23.82 | 2,465,776 |
| 2025-02-11 | $22.99 | $23.29 | $22.91 | $23.13 | $22.77 | 1,289,168 |
| 2025-02-10 | $23.24 | $23.62 | $22.96 | $23.00 | $22.65 | 1,140,091 |
| 2025-02-07 | $23.41 | $23.65 | $23.08 | $23.20 | $22.84 | 1,396,783 |
| 2025-02-06 | $23.13 | $23.23 | $22.77 | $23.11 | $22.75 | 1,653,115 |
| 2025-02-05 | $23.59 | $23.76 | $22.97 | $23.02 | $22.67 | 1,397,273 |
| 2025-02-04 | $23.81 | $23.81 | $23.36 | $23.47 | $23.11 | 1,170,039 |
| 2025-02-03 | $23.19 | $23.72 | $23.04 | $23.52 | $23.16 | 1,014,695 |
| 2025-01-31 | $23.70 | $23.87 | $23.28 | $23.67 | $23.31 | 1,459,887 |
| 2025-01-30 | $23.32 | $23.51 | $23.11 | $23.47 | $23.11 | 1,106,677 |
| 2025-01-29 | $23.93 | $23.97 | $23.05 | $23.37 | $23.01 | 2,009,065 |
| 2025-01-28 | $24.17 | $24.50 | $23.91 | $24.07 | $23.70 | 1,392,749 |
| 2025-01-27 | $23.75 | $24.50 | $23.73 | $24.05 | $23.68 | 1,548,345 |
| 2025-01-24 | $24.19 | $24.33 | $23.81 | $24.19 | $23.82 | 1,527,789 |
| 2025-01-23 | $24.61 | $24.61 | $23.57 | $24.07 | $23.70 | 3,296,735 |
| 2025-01-22 | $25.01 | $25.15 | $24.35 | $24.61 | $24.23 | 2,560,939 |
| 2025-01-21 | $26.32 | $26.32 | $24.63 | $25.00 | $24.62 | 3,034,603 |
| 2025-01-17 | $26.20 | $26.30 | $25.75 | $26.04 | $25.64 | 1,136,613 |
| 2025-01-16 | $25.71 | $26.26 | $25.53 | $26.01 | $25.61 | 1,413,821 |
| 2025-01-15 | $26.53 | $26.54 | $25.11 | $25.79 | $25.39 | 2,548,304 |
| 2025-01-14 | $26.61 | $26.84 | $25.40 | $26.48 | $26.07 | 1,430,031 |
| 2025-01-13 | $26.31 | $26.71 | $26.00 | $26.50 | $26.09 | 1,709,838 |
| 2025-01-10 | $26.81 | $27.05 | $26.43 | $26.72 | $26.31 | 779,724 |
| 2025-01-08 | $26.55 | $27.16 | $26.10 | $27.16 | $26.74 | 860,910 |
| 2025-01-07 | $27.01 | $27.32 | $26.45 | $26.94 | $26.53 | 948,420 |
| 2025-01-06 | $27.41 | $27.46 | $26.77 | $26.95 | $26.54 | 935,295 |
| 2025-01-03 | $27.11 | $27.59 | $27.00 | $27.27 | $26.85 | 1,178,636 |
| 2025-01-02 | $27.21 | $27.65 | $26.71 | $27.04 | $26.62 | 1,327,343 |
| 2024-12-31 | $27.33 | $27.60 | $26.55 | $26.64 | $26.23 | 1,135,339 |
| 2024-12-30 | $26.87 | $27.27 | $26.34 | $27.07 | $26.65 | 830,350 |
| 2024-12-27 | $27.13 | $27.37 | $26.69 | $27.22 | $26.80 | 1,593,628 |
| 2024-12-26 | $27.24 | $27.55 | $26.92 | $27.28 | $26.86 | 714,073 |
| 2024-12-24 | $27.00 | $27.41 | $26.68 | $27.29 | $26.87 | 535,030 |
| 2024-12-23 | $26.76 | $26.95 | $25.95 | $26.86 | $26.45 | 1,071,044 |
| 2024-12-20 | $25.36 | $26.79 | $25.01 | $26.66 | $26.66 | 8,541,332 |
| 2024-12-19 | $26.25 | $26.70 | $25.55 | $25.61 | $25.61 | 1,314,640 |
| 2024-12-18 | $26.89 | $27.60 | $25.72 | $25.98 | $25.98 | 1,827,323 |
| 2024-12-17 | $26.03 | $27.22 | $25.91 | $26.67 | $26.67 | 2,250,109 |
| 2024-12-16 | $26.30 | $26.85 | $25.86 | $25.96 | $25.96 | 1,945,132 |
| 2024-12-13 | $27.00 | $27.32 | $26.13 | $26.37 | $26.37 | 981,865 |
| 2024-12-12 | $27.35 | $27.44 | $26.50 | $26.98 | $26.98 | 1,079,927 |
| 2024-12-11 | $28.00 | $28.40 | $27.38 | $27.38 | $27.38 | 1,678,248 |
| 2024-12-10 | $27.35 | $28.10 | $27.25 | $27.79 | $27.79 | 1,631,769 |
| 2024-12-09 | $27.44 | $28.11 | $27.14 | $27.47 | $27.35 | 2,376,232 |
| 2024-12-06 | $27.46 | $27.76 | $26.88 | $27.07 | $26.95 | 2,492,959 |
| 2024-12-05 | $27.25 | $27.32 | $26.10 | $27.05 | $26.93 | 3,514,757 |
| 2024-12-04 | $26.04 | $27.47 | $25.88 | $27.36 | $27.24 | 1,923,801 |
| 2024-12-03 | $25.58 | $26.12 | $25.26 | $25.88 | $25.76 | 1,641,780 |
| 2024-12-02 | $25.97 | $26.01 | $25.30 | $25.76 | $25.64 | 1,700,911 |
| 2024-11-29 | $26.12 | $26.29 | $25.84 | $25.88 | $25.76 | 851,211 |
| 2024-11-27 | $26.71 | $26.93 | $25.90 | $26.11 | $25.99 | 1,814,326 |
| 2024-11-26 | $27.01 | $27.38 | $26.55 | $26.72 | $26.60 | 1,650,089 |
| 2024-11-25 | $26.42 | $27.77 | $26.18 | $27.08 | $26.96 | 2,182,598 |
| 2024-11-22 | $26.16 | $26.48 | $25.82 | $26.18 | $26.06 | 2,206,690 |
| 2024-11-21 | $26.74 | $26.82 | $25.85 | $25.89 | $25.77 | 2,091,008 |
| 2024-11-20 | $26.47 | $26.82 | $26.00 | $26.79 | $26.67 | 1,422,693 |
| 2024-11-19 | $25.36 | $26.53 | $25.32 | $26.36 | $26.24 | 2,078,508 |
| 2024-11-18 | $26.00 | $26.10 | $25.44 | $25.74 | $25.62 | 2,762,634 |
| 2024-11-15 | $26.87 | $26.88 | $25.72 | $26.23 | $26.23 | 2,701,351 |
| 2024-11-14 | $26.45 | $27.21 | $26.42 | $26.91 | $26.91 | 2,441,294 |
| 2024-11-13 | $28.00 | $28.00 | $26.30 | $26.47 | $26.47 | 4,521,245 |
| 2024-11-12 | $28.00 | $28.75 | $27.38 | $27.53 | $27.53 | 2,501,871 |
| 2024-11-11 | $28.18 | $28.25 | $27.45 | $27.85 | $27.85 | 2,834,391 |
| 2024-11-08 | $28.17 | $28.26 | $27.25 | $27.77 | $27.77 | 4,826,419 |
| 2024-11-07 | $31.24 | $31.52 | $28.36 | $28.53 | $28.53 | 10,239,352 |
| 2024-11-06 | $38.35 | $38.88 | $38.02 | $38.45 | $38.45 | 2,595,591 |
| 2024-11-05 | $34.97 | $36.77 | $34.89 | $36.73 | $36.73 | 2,171,292 |
| 2024-11-04 | $36.60 | $36.67 | $34.43 | $34.77 | $34.77 | 2,904,688 |
| 2024-11-01 | $36.87 | $37.71 | $35.73 | $36.84 | $36.84 | 2,312,726 |
| 2024-10-31 | $37.59 | $38.04 | $36.72 | $36.78 | $36.78 | 2,143,000 |
| 2024-10-30 | $37.00 | $37.81 | $36.76 | $37.45 | $37.45 | 1,727,641 |
| 2024-10-29 | $36.27 | $37.01 | $36.03 | $37.00 | $37.00 | 1,526,262 |
| 2024-10-28 | $35.85 | $36.51 | $35.56 | $36.11 | $36.11 | 1,184,837 |
| 2024-10-25 | $36.50 | $37.00 | $35.38 | $35.48 | $35.48 | 1,511,377 |
| 2024-10-24 | $35.50 | $36.19 | $35.29 | $36.02 | $36.02 | 1,217,144 |
| 2024-10-23 | $36.28 | $36.42 | $35.08 | $35.27 | $35.27 | 1,743,663 |
| 2024-10-22 | $36.29 | $37.03 | $36.12 | $36.50 | $36.50 | 1,499,038 |
| 2024-10-21 | $36.25 | $36.60 | $35.65 | $36.56 | $36.56 | 1,564,315 |
| 2024-10-18 | $37.20 | $37.20 | $35.20 | $36.05 | $36.05 | 2,085,355 |
| 2024-10-17 | $37.67 | $37.90 | $37.10 | $37.33 | $37.33 | 1,775,680 |
| 2024-10-16 | $35.70 | $37.52 | $35.68 | $37.35 | $37.35 | 2,380,744 |
| 2024-10-15 | $35.00 | $35.68 | $34.20 | $35.49 | $35.49 | 2,089,801 |
| 2024-10-14 | $34.38 | $34.99 | $34.02 | $34.91 | $34.91 | 1,897,517 |
| 2024-10-11 | $33.35 | $34.21 | $33.25 | $34.18 | $34.18 | 1,640,823 |
| 2024-10-10 | $33.04 | $33.64 | $32.78 | $33.29 | $33.29 | 1,117,021 |
| 2024-10-09 | $31.83 | $33.55 | $31.54 | $33.35 | $33.35 | 2,213,963 |
| 2024-10-08 | $31.15 | $32.47 | $31.00 | $31.95 | $31.95 | 2,990,491 |
| 2024-10-07 | $31.15 | $31.29 | $30.55 | $30.88 | $30.88 | 1,214,063 |
| 2024-10-04 | $30.82 | $31.57 | $30.67 | $31.15 | $31.15 | 1,305,764 |
| 2024-10-03 | $30.39 | $30.75 | $30.21 | $30.35 | $30.35 | 926,565 |
| 2024-10-02 | $31.50 | $31.75 | $30.17 | $30.55 | $30.55 | 1,711,721 |
| 2024-10-01 | $33.06 | $33.09 | $31.68 | $31.72 | $31.72 | 1,728,916 |
| 2024-09-30 | $32.70 | $33.35 | $32.65 | $33.14 | $33.14 | 1,340,091 |
| 2024-09-27 | $32.25 | $32.79 | $32.07 | $32.64 | $32.64 | 1,198,728 |
| 2024-09-26 | $32.78 | $32.85 | $31.95 | $32.13 | $32.13 | 1,308,079 |
| 2024-09-25 | $33.00 | $33.45 | $32.37 | $32.38 | $32.38 | 1,451,855 |
| 2024-09-24 | $32.75 | $33.31 | $32.59 | $32.96 | $32.96 | 1,584,827 |
| 2024-09-23 | $32.77 | $32.87 | $31.99 | $32.81 | $32.81 | 1,925,231 |
| 2024-09-20 | $32.91 | $33.15 | $32.13 | $32.85 | $32.85 | 17,915,722 |
| 2024-09-19 | $33.20 | $33.38 | $32.71 | $32.87 | $32.87 | 2,305,328 |
| 2024-09-18 | $32.70 | $33.85 | $32.29 | $32.47 | $32.47 | 2,709,293 |
| 2024-09-17 | $31.64 | $32.67 | $31.47 | $32.59 | $32.59 | 3,229,420 |
| 2024-09-16 | $30.40 | $31.52 | $30.40 | $31.16 | $31.16 | 2,947,863 |
| 2024-09-13 | $29.49 | $30.36 | $29.45 | $30.30 | $30.30 | 1,594,193 |
| 2024-09-12 | $29.36 | $30.00 | $29.29 | $29.48 | $29.48 | 1,813,769 |
| 2024-09-11 | $30.04 | $30.22 | $28.69 | $29.37 | $29.37 | 1,702,281 |
| 2024-09-10 | $30.53 | $31.01 | $30.16 | $30.29 | $30.29 | 2,193,201 |
| 2024-09-09 | $30.84 | $31.33 | $30.38 | $30.50 | $30.40 | 4,233,616 |
| 2024-09-06 | $29.23 | $29.45 | $28.13 | $28.55 | $28.46 | 1,677,063 |
| 2024-09-05 | $29.51 | $29.86 | $28.91 | $29.10 | $29.00 | 1,440,470 |
| 2024-09-04 | $29.50 | $30.11 | $29.33 | $29.81 | $29.71 | 1,008,760 |
| 2024-09-03 | $30.01 | $30.42 | $29.55 | $29.56 | $29.46 | 1,490,219 |
| 2024-08-30 | $29.67 | $30.58 | $29.27 | $30.39 | $30.29 | 2,007,432 |
| 2024-08-29 | $29.10 | $30.23 | $28.90 | $29.83 | $29.73 | 2,154,735 |
| 2024-08-28 | $29.13 | $29.50 | $28.75 | $28.78 | $28.69 | 1,377,161 |
| 2024-08-27 | $28.70 | $29.84 | $28.42 | $29.48 | $29.38 | 1,535,631 |
| 2024-08-26 | $28.93 | $29.34 | $28.55 | $28.86 | $28.77 | 2,113,016 |
| 2024-08-23 | $28.25 | $29.16 | $28.00 | $28.74 | $28.65 | 1,285,701 |
| 2024-08-22 | $28.03 | $28.86 | $27.81 | $28.04 | $27.95 | 1,392,236 |
| 2024-08-21 | $28.07 | $28.49 | $27.32 | $28.00 | $27.91 | 1,308,661 |
| 2024-08-20 | $27.70 | $28.20 | $27.24 | $28.03 | $27.94 | 1,885,858 |
| 2024-08-19 | $27.80 | $28.31 | $26.51 | $27.75 | $27.66 | 2,392,883 |
| 2024-08-16 | $28.00 | $28.57 | $27.64 | $28.27 | $28.18 | 2,116,467 |
| 2024-08-15 | $27.62 | $28.72 | $27.46 | $28.36 | $28.27 | 2,683,423 |
| 2024-08-14 | $26.84 | $27.34 | $26.43 | $27.29 | $27.20 | 1,827,291 |
| 2024-08-13 | $26.39 | $26.96 | $26.39 | $26.76 | $26.67 | 1,987,612 |
| 2024-08-12 | $25.85 | $26.21 | $25.30 | $26.15 | $26.06 | 1,665,714 |
| 2024-08-09 | $25.64 | $25.89 | $25.29 | $25.85 | $25.76 | 2,451,879 |
| 2024-08-08 | $24.95 | $25.63 | $24.48 | $25.54 | $25.46 | 2,099,429 |
| 2024-08-07 | $24.50 | $25.72 | $24.08 | $24.42 | $24.34 | 3,845,984 |
| 2024-08-06 | $22.01 | $25.15 | $21.93 | $24.18 | $24.10 | 6,502,907 |
| 2024-08-05 | $18.50 | $19.49 | $18.23 | $19.47 | $19.41 | 2,861,425 |
| 2024-08-02 | $20.00 | $20.11 | $19.25 | $19.31 | $19.25 | 1,741,926 |
| 2024-08-01 | $21.50 | $21.94 | $20.54 | $20.70 | $20.63 | 1,250,724 |
| 2024-07-31 | $21.51 | $21.82 | $21.12 | $21.35 | $21.28 | 1,441,910 |
| 2024-07-30 | $20.92 | $21.64 | $20.76 | $21.58 | $21.51 | 1,208,352 |
| 2024-07-29 | $21.29 | $21.40 | $20.61 | $20.75 | $20.68 | 1,571,608 |
| 2024-07-26 | $21.59 | $21.63 | $21.00 | $21.34 | $21.34 | 1,204,823 |
| 2024-07-25 | $20.99 | $21.47 | $20.76 | $21.20 | $21.20 | 1,948,784 |
| 2024-07-24 | $20.82 | $21.19 | $20.68 | $20.81 | $20.81 | 899,027 |
| 2024-07-23 | $20.38 | $21.13 | $20.36 | $20.95 | $20.95 | 1,333,792 |
| 2024-07-22 | $19.93 | $20.41 | $19.90 | $20.40 | $20.40 | 677,479 |
| 2024-07-19 | $19.88 | $20.19 | $19.75 | $19.93 | $19.93 | 519,243 |
| 2024-07-18 | $20.58 | $20.81 | $19.70 | $19.86 | $19.86 | 916,320 |
| 2024-07-17 | $20.47 | $20.93 | $20.33 | $20.68 | $20.68 | 924,003 |
| 2024-07-16 | $20.00 | $20.69 | $19.94 | $20.63 | $20.63 | 1,153,839 |
| 2024-07-15 | $19.64 | $19.98 | $19.39 | $19.89 | $19.89 | 844,500 |
| 2024-07-12 | $19.51 | $19.63 | $19.16 | $19.41 | $19.41 | 760,405 |
| 2024-07-11 | $19.50 | $19.80 | $19.19 | $19.38 | $19.38 | 919,667 |
| 2024-07-10 | $19.09 | $19.40 | $19.00 | $19.27 | $19.27 | 784,250 |
| 2024-07-09 | $18.73 | $19.08 | $18.50 | $19.03 | $19.03 | 1,125,870 |
| 2024-07-08 | $19.40 | $19.40 | $18.58 | $18.85 | $18.85 | 1,148,750 |
| 2024-07-05 | $18.92 | $19.47 | $18.78 | $19.45 | $19.45 | 901,733 |
| 2024-07-03 | $19.24 | $19.42 | $18.86 | $18.94 | $18.94 | 359,061 |
| 2024-07-02 | $18.68 | $19.25 | $18.49 | $19.18 | $19.18 | 781,502 |
| 2024-07-01 | $18.70 | $18.91 | $18.43 | $18.66 | $18.66 | 844,026 |
| 2024-06-28 | $18.90 | $19.04 | $18.46 | $18.71 | $18.71 | 2,106,056 |
| 2024-06-27 | $18.92 | $19.06 | $18.75 | $18.82 | $18.82 | 834,292 |
| 2024-06-26 | $18.83 | $19.07 | $18.75 | $18.87 | $18.87 | 1,070,872 |
| 2024-06-25 | $18.67 | $19.10 | $18.63 | $18.93 | $18.93 | 1,006,990 |
| 2024-06-24 | $18.67 | $18.93 | $18.55 | $18.68 | $18.68 | 944,834 |
| 2024-06-21 | $18.75 | $18.89 | $18.44 | $18.75 | $18.75 | 1,803,507 |
| 2024-06-20 | $18.72 | $19.01 | $18.52 | $18.79 | $18.79 | 985,044 |
| 2024-06-18 | $18.29 | $18.64 | $18.21 | $18.54 | $18.54 | 983,261 |
| 2024-06-17 | $17.87 | $18.33 | $17.77 | $18.32 | $18.32 | 918,837 |
| 2024-06-14 | $17.71 | $18.00 | $17.68 | $17.88 | $17.88 | 1,241,796 |
| 2024-06-13 | $17.90 | $17.98 | $17.58 | $17.91 | $17.91 | 1,193,337 |
| 2024-06-12 | $18.31 | $18.44 | $17.89 | $17.92 | $17.92 | 1,068,004 |
| 2024-06-11 | $18.15 | $18.38 | $17.90 | $17.96 | $17.96 | 1,083,293 |
| 2024-06-10 | $18.04 | $18.28 | $17.73 | $18.26 | $18.26 | 1,096,910 |
| 2024-06-07 | $17.55 | $18.45 | $17.53 | $18.30 | $18.20 | 1,409,636 |
| 2024-06-06 | $17.25 | $17.76 | $17.23 | $17.75 | $17.65 | 1,006,296 |
| 2024-06-05 | $17.18 | $17.52 | $17.01 | $17.32 | $17.23 | 1,074,689 |
| 2024-06-04 | $17.21 | $17.31 | $17.01 | $17.12 | $17.03 | 874,019 |
| 2024-06-03 | $17.03 | $17.33 | $16.90 | $17.28 | $17.19 | 1,529,526 |
| 2024-05-31 | $16.67 | $16.99 | $16.65 | $16.89 | $16.80 | 2,423,956 |
| 2024-05-30 | $17.12 | $17.20 | $16.59 | $16.64 | $16.55 | 1,859,967 |
| 2024-05-29 | $16.75 | $17.22 | $16.74 | $17.15 | $17.06 | 1,739,664 |
| 2024-05-28 | $16.55 | $16.98 | $16.53 | $16.95 | $16.86 | 1,348,299 |
| 2024-05-24 | $16.74 | $16.88 | $16.48 | $16.55 | $16.46 | 1,406,590 |
| 2024-05-23 | $17.10 | $17.20 | $16.68 | $16.77 | $16.68 | 1,255,591 |
| 2024-05-22 | $17.04 | $17.45 | $17.04 | $17.10 | $17.10 | 1,175,363 |
| 2024-05-21 | $17.19 | $17.32 | $16.93 | $17.08 | $17.08 | 1,787,703 |
| 2024-05-20 | $17.26 | $17.54 | $17.21 | $17.32 | $17.32 | 925,091 |
| 2024-05-17 | $17.48 | $17.52 | $17.26 | $17.29 | $17.29 | 790,953 |
| 2024-05-16 | $17.66 | $17.88 | $17.25 | $17.43 | $17.43 | 1,139,236 |
| 2024-05-15 | $18.09 | $18.16 | $17.31 | $17.66 | $17.66 | 1,569,560 |
| 2024-05-14 | $17.98 | $18.54 | $17.63 | $17.80 | $17.80 | 1,641,840 |
| 2024-05-13 | $17.15 | $17.78 | $17.15 | $17.75 | $17.75 | 2,688,417 |
| 2024-05-10 | $17.90 | $17.95 | $16.95 | $16.96 | $16.96 | 2,283,931 |
| 2024-05-09 | $17.34 | $18.00 | $17.34 | $17.89 | $17.89 | 3,101,953 |
| 2024-05-08 | $18.99 | $19.00 | $16.05 | $17.18 | $17.18 | 6,561,153 |
| 2024-05-07 | $18.02 | $18.10 | $17.53 | $18.08 | $18.08 | 2,976,301 |
| 2024-05-06 | $17.85 | $18.07 | $17.69 | $17.88 | $17.88 | 1,697,411 |
| 2024-05-03 | $18.39 | $18.48 | $17.53 | $17.61 | $17.61 | 1,706,920 |
| 2024-05-02 | $17.71 | $17.90 | $17.48 | $17.85 | $17.85 | 1,091,037 |
| 2024-05-01 | $17.40 | $17.86 | $17.23 | $17.54 | $17.54 | 970,330 |
| 2024-04-30 | $17.45 | $17.85 | $17.41 | $17.47 | $17.47 | 1,339,831 |
| 2024-04-29 | $17.67 | $17.94 | $17.29 | $17.60 | $17.60 | 2,082,600 |
| 2024-04-26 | $17.27 | $17.59 | $17.00 | $17.54 | $17.54 | 2,165,111 |
| 2024-04-25 | $17.56 | $17.62 | $17.20 | $17.20 | $17.20 | 1,350,585 |
| 2024-04-24 | $18.00 | $18.11 | $17.68 | $17.79 | $17.79 | 1,621,175 |
| 2024-04-23 | $17.83 | $18.19 | $17.71 | $17.85 | $17.85 | 1,543,226 |
| 2024-04-22 | $17.92 | $18.10 | $17.69 | $17.80 | $17.80 | 1,823,584 |
| 2024-04-19 | $18.25 | $18.57 | $17.77 | $17.78 | $17.78 | 1,474,028 |
| 2024-04-18 | $18.75 | $18.98 | $18.16 | $18.31 | $18.31 | 1,564,668 |
| 2024-04-17 | $19.03 | $19.21 | $18.79 | $18.81 | $18.81 | 1,079,078 |
| 2024-04-16 | $18.59 | $19.31 | $18.47 | $18.99 | $18.99 | 1,194,493 |
| 2024-04-15 | $19.35 | $19.49 | $18.52 | $18.61 | $18.61 | 1,538,624 |
| 2024-04-12 | $19.67 | $19.77 | $19.37 | $19.37 | $19.37 | 968,248 |
| 2024-04-11 | $19.80 | $19.99 | $19.51 | $19.79 | $19.79 | 804,317 |
| 2024-04-10 | $19.66 | $20.04 | $19.61 | $19.74 | $19.74 | 1,231,876 |
| 2024-04-09 | $19.70 | $20.28 | $19.70 | $20.16 | $20.16 | 1,094,752 |
| 2024-04-08 | $19.50 | $20.17 | $19.37 | $19.74 | $19.74 | 1,916,314 |
| 2024-04-05 | $19.16 | $19.46 | $19.12 | $19.22 | $19.22 | 737,017 |
| 2024-04-04 | $19.44 | $19.86 | $19.12 | $19.27 | $19.27 | 1,038,889 |
| 2024-04-03 | $19.31 | $19.39 | $18.93 | $19.23 | $19.23 | 1,373,300 |
| 2024-04-02 | $20.43 | $20.43 | $19.33 | $19.47 | $19.47 | 1,812,126 |
| 2024-04-01 | $21.18 | $21.29 | $20.47 | $20.84 | $20.84 | 1,139,574 |
| 2024-03-28 | $20.98 | $21.60 | $20.93 | $21.27 | $21.27 | 917,882 |
| 2024-03-27 | $21.61 | $21.83 | $21.08 | $21.15 | $20.84 | 1,201,344 |
| 2024-03-26 | $21.69 | $21.88 | $21.18 | $21.42 | $21.10 | 1,752,083 |
| 2024-03-25 | $20.83 | $21.63 | $20.83 | $21.25 | $20.94 | 2,121,384 |
| 2024-03-22 | $20.17 | $20.64 | $19.73 | $20.50 | $20.20 | 2,858,792 |
| 2024-03-21 | $19.33 | $19.48 | $18.81 | $18.88 | $18.60 | 1,426,941 |
| 2024-03-20 | $19.05 | $19.51 | $19.05 | $19.25 | $18.96 | 1,116,982 |
| 2024-03-19 | $19.17 | $19.35 | $18.94 | $19.05 | $18.77 | 1,200,743 |
| 2024-03-18 | $19.28 | $19.47 | $19.05 | $19.32 | $19.03 | 1,077,567 |
| 2024-03-15 | $19.03 | $19.49 | $18.88 | $19.29 | $19.00 | 2,720,603 |
| 2024-03-14 | $19.86 | $20.04 | $19.03 | $19.24 | $18.95 | 2,005,925 |
| 2024-03-13 | $20.06 | $20.49 | $19.83 | $19.86 | $19.57 | 1,984,419 |
| 2024-03-12 | $20.53 | $20.63 | $20.11 | $20.16 | $20.16 | 1,036,267 |
| 2024-03-11 | $20.41 | $20.91 | $20.37 | $20.57 | $20.57 | 924,300 |
| 2024-03-08 | $20.11 | $20.61 | $20.06 | $20.40 | $20.40 | 1,083,602 |
| 2024-03-07 | $20.06 | $20.25 | $19.90 | $19.91 | $19.91 | 1,291,596 |
| 2024-03-06 | $19.52 | $20.01 | $19.30 | $19.89 | $19.89 | 1,758,033 |
| 2024-03-05 | $18.82 | $19.58 | $18.76 | $19.33 | $19.33 | 2,135,906 |
| 2024-03-04 | $18.44 | $19.00 | $18.17 | $18.92 | $18.92 | 2,572,026 |
| 2024-03-01 | $19.19 | $19.19 | $18.27 | $18.36 | $18.36 | 3,333,450 |
| 2024-02-29 | $18.75 | $19.43 | $18.20 | $19.25 | $19.25 | 3,157,954 |
| 2024-02-28 | $17.99 | $19.75 | $17.46 | $18.60 | $18.60 | 4,159,864 |
| 2024-02-27 | $18.20 | $18.79 | $18.11 | $18.42 | $18.42 | 2,186,812 |
| 2024-02-26 | $18.11 | $18.36 | $17.89 | $18.06 | $18.06 | 2,239,834 |
| 2024-02-23 | $18.07 | $18.49 | $18.00 | $18.11 | $18.11 | 1,047,240 |
| 2024-02-22 | $18.37 | $18.49 | $18.04 | $18.10 | $18.01 | 912,848 |
| 2024-02-21 | $18.03 | $18.24 | $17.83 | $18.12 | $18.03 | 1,875,581 |
| 2024-02-20 | $19.06 | $19.20 | $18.10 | $18.13 | $18.04 | 2,056,367 |
| 2024-02-16 | $19.97 | $20.03 | $19.21 | $19.22 | $19.12 | 1,460,998 |
| 2024-02-15 | $20.69 | $20.84 | $20.17 | $20.35 | $20.25 | 1,119,406 |
| 2024-02-14 | $19.74 | $20.48 | $19.59 | $20.40 | $20.30 | 1,766,428 |
| 2024-02-13 | $19.23 | $19.52 | $19.01 | $19.31 | $19.21 | 1,663,218 |
| 2024-02-12 | $19.57 | $19.98 | $19.54 | $19.93 | $19.83 | 993,796 |
| 2024-02-09 | $19.50 | $19.66 | $19.26 | $19.54 | $19.44 | 1,353,050 |
| 2024-02-08 | $19.15 | $19.56 | $18.89 | $19.30 | $19.20 | 1,156,181 |
| 2024-02-07 | $19.59 | $19.63 | $19.14 | $19.15 | $19.06 | 965,072 |
| 2024-02-06 | $19.28 | $19.78 | $19.20 | $19.52 | $19.42 | 1,322,669 |
| 2024-02-05 | $19.40 | $19.54 | $19.01 | $19.33 | $19.23 | 1,570,974 |
| 2024-02-02 | $19.50 | $19.81 | $19.21 | $19.60 | $19.50 | 2,272,774 |
| 2024-02-01 | $19.10 | $19.77 | $18.74 | $19.73 | $19.63 | 1,235,218 |
| 2024-01-31 | $19.64 | $19.69 | $18.99 | $19.03 | $18.94 | 1,465,318 |
| 2024-01-30 | $20.29 | $20.38 | $19.72 | $19.75 | $19.65 | 1,315,717 |
| 2024-01-29 | $19.85 | $20.40 | $19.71 | $20.39 | $20.29 | 812,172 |
| 2024-01-26 | $19.90 | $20.16 | $19.80 | $19.86 | $19.76 | 701,550 |
| 2024-01-25 | $19.91 | $20.44 | $19.62 | $19.77 | $19.67 | 1,066,561 |
| 2024-01-24 | $19.44 | $20.04 | $19.25 | $19.63 | $19.53 | 3,083,922 |
| 2024-01-23 | $20.04 | $20.13 | $19.10 | $19.15 | $19.06 | 2,027,331 |
| 2024-01-22 | $20.12 | $20.72 | $19.57 | $19.76 | $19.66 | 1,951,563 |
| 2024-01-19 | $20.28 | $20.37 | $19.58 | $19.93 | $19.93 | 887,287 |
| 2024-01-18 | $20.58 | $20.76 | $20.18 | $20.22 | $20.22 | 977,166 |
| 2024-01-17 | $20.94 | $21.01 | $20.14 | $20.39 | $20.39 | 720,183 |
| 2024-01-16 | $21.59 | $21.66 | $21.01 | $21.18 | $21.18 | 644,539 |
| 2024-01-12 | $22.31 | $22.57 | $21.62 | $21.64 | $21.64 | 528,413 |
| 2024-01-11 | $22.10 | $22.24 | $21.70 | $22.19 | $22.19 | 624,939 |
| 2024-01-10 | $22.21 | $22.29 | $21.67 | $22.08 | $22.08 | 697,147 |
| 2024-01-09 | $21.57 | $22.28 | $21.57 | $22.22 | $22.22 | 742,668 |
| 2024-01-08 | $21.65 | $22.12 | $21.23 | $21.98 | $21.98 | 2,105,441 |
| 2024-01-05 | $20.96 | $22.08 | $20.93 | $21.57 | $21.57 | 1,455,611 |
| 2024-01-04 | $20.10 | $21.29 | $19.95 | $21.16 | $21.16 | 1,092,214 |
| 2024-01-03 | $20.13 | $20.85 | $20.00 | $20.25 | $20.25 | 1,199,684 |
| 2024-01-02 | $20.37 | $20.68 | $20.09 | $20.44 | $20.44 | 1,686,371 |
| 2023-12-29 | $20.99 | $21.14 | $20.42 | $20.65 | $20.65 | 1,256,078 |
| 2023-12-28 | $21.31 | $21.49 | $21.03 | $21.05 | $21.05 | 854,042 |
| 2023-12-27 | $21.76 | $21.76 | $21.20 | $21.47 | $21.47 | 833,545 |
| 2023-12-26 | $21.83 | $21.98 | $21.54 | $21.75 | $21.75 | 1,239,871 |
| 2023-12-22 | $21.71 | $22.25 | $21.57 | $21.80 | $21.80 | 610,172 |
| 2023-12-21 | $21.72 | $21.75 | $21.23 | $21.64 | $21.64 | 1,166,612 |
| 2023-12-20 | $21.78 | $22.39 | $21.36 | $21.43 | $21.43 | 1,394,489 |
| 2023-12-19 | $22.76 | $23.37 | $22.11 | $22.33 | $22.33 | 991,459 |
| 2023-12-18 | $22.42 | $22.58 | $22.13 | $22.36 | $22.36 | 883,547 |
| 2023-12-15 | $23.54 | $23.62 | $22.39 | $22.42 | $22.42 | 1,764,532 |
| 2023-12-14 | $23.50 | $24.21 | $23.13 | $23.37 | $23.37 | 978,402 |
| 2023-12-13 | $22.57 | $23.40 | $22.03 | $23.15 | $23.15 | 1,235,574 |
| 2023-12-12 | $22.00 | $22.54 | $21.73 | $22.52 | $22.52 | 860,612 |
| 2023-12-11 | $21.67 | $22.05 | $21.57 | $21.98 | $21.98 | 789,313 |
| 2023-12-08 | $21.26 | $21.84 | $21.22 | $21.78 | $21.78 | 523,043 |
| 2023-12-07 | $21.40 | $21.54 | $21.06 | $21.36 | $21.36 | 667,685 |
| 2023-12-06 | $21.66 | $21.94 | $21.42 | $21.43 | $21.43 | 713,926 |
| 2023-12-05 | $21.98 | $22.00 | $21.29 | $21.50 | $21.50 | 847,153 |
| 2023-12-04 | $21.86 | $22.33 | $21.86 | $22.11 | $22.11 | 1,000,912 |
| 2023-12-01 | $21.29 | $22.18 | $21.08 | $21.98 | $21.98 | 1,160,268 |
| 2023-11-30 | $21.60 | $21.69 | $21.14 | $21.33 | $21.33 | 866,965 |
| 2023-11-29 | $20.55 | $21.52 | $20.55 | $21.45 | $21.45 | 1,030,314 |
| 2023-11-28 | $20.04 | $20.43 | $19.84 | $20.31 | $20.31 | 728,071 |
| 2023-11-27 | $19.97 | $20.32 | $19.93 | $20.07 | $20.07 | 859,445 |
| 2023-11-24 | $19.83 | $20.28 | $19.69 | $20.26 | $20.26 | 402,533 |
| 2023-11-22 | $20.08 | $20.27 | $19.72 | $19.87 | $19.87 | 795,266 |
| 2023-11-21 | $19.74 | $20.02 | $19.50 | $19.88 | $19.88 | 1,068,893 |
| 2023-11-20 | $19.53 | $19.85 | $19.40 | $19.84 | $19.84 | 1,199,687 |
| 2023-11-17 | $19.81 | $19.93 | $19.47 | $19.50 | $19.50 | 1,007,381 |
| 2023-11-16 | $19.75 | $19.85 | $18.94 | $19.73 | $19.73 | 1,618,757 |
| 2023-11-15 | $19.62 | $20.49 | $19.55 | $19.89 | $19.89 | 2,270,741 |
| 2023-11-14 | $20.00 | $20.44 | $19.70 | $20.21 | $19.58 | 1,617,147 |
| 2023-11-13 | $19.15 | $19.29 | $18.72 | $19.28 | $18.68 | 1,538,582 |
| 2023-11-10 | $18.62 | $19.77 | $18.60 | $19.50 | $18.89 | 1,944,696 |
| 2023-11-09 | $19.42 | $19.48 | $18.55 | $18.65 | $18.07 | 1,707,440 |
| 2023-11-08 | $20.92 | $21.00 | $19.28 | $19.35 | $18.75 | 4,471,215 |
| 2023-11-07 | $17.71 | $18.19 | $17.41 | $17.76 | $17.21 | 1,405,845 |
| 2023-11-06 | $18.00 | $18.28 | $17.39 | $17.40 | $16.86 | 933,923 |
| 2023-11-03 | $17.89 | $18.48 | $17.87 | $18.08 | $17.52 | 1,402,042 |
| 2023-11-02 | $17.54 | $17.82 | $17.12 | $17.57 | $17.02 | 1,674,789 |
| 2023-11-01 | $16.75 | $17.16 | $16.28 | $17.00 | $16.47 | 1,542,415 |
| 2023-10-31 | $16.65 | $16.91 | $16.29 | $16.82 | $16.30 | 1,096,937 |
| 2023-10-30 | $16.79 | $16.90 | $16.37 | $16.51 | $16.00 | 667,227 |
| 2023-10-27 | $16.74 | $17.01 | $16.30 | $16.52 | $16.01 | 859,281 |
| 2023-10-26 | $16.57 | $16.80 | $16.17 | $16.64 | $16.12 | 998,571 |
| 2023-10-25 | $17.36 | $17.51 | $16.41 | $16.52 | $16.01 | 1,084,659 |
| 2023-10-24 | $17.51 | $18.02 | $17.51 | $17.72 | $17.17 | 756,683 |
| 2023-10-23 | $16.71 | $17.57 | $16.55 | $17.30 | $16.76 | 729,466 |
| 2023-10-20 | $17.48 | $17.48 | $16.69 | $16.81 | $16.29 | 920,211 |
| 2023-10-19 | $17.92 | $18.14 | $17.54 | $17.58 | $17.03 | 793,553 |
| 2023-10-18 | $18.15 | $18.27 | $17.79 | $17.86 | $17.30 | 721,499 |
| 2023-10-17 | $17.52 | $18.66 | $17.36 | $18.26 | $17.69 | 1,048,211 |
| 2023-10-16 | $16.87 | $17.62 | $16.59 | $17.33 | $16.79 | 791,960 |
| 2023-10-13 | $17.20 | $17.24 | $16.61 | $16.69 | $16.17 | 1,317,781 |
| 2023-10-12 | $17.50 | $17.53 | $17.00 | $17.25 | $16.71 | 1,326,136 |
| 2023-10-11 | $17.62 | $17.70 | $17.21 | $17.49 | $16.94 | 1,095,637 |
| 2023-10-10 | $17.35 | $17.81 | $17.20 | $17.68 | $17.13 | 917,766 |
| 2023-10-09 | $16.77 | $17.53 | $16.49 | $17.30 | $16.76 | 1,367,271 |
| 2023-10-06 | $16.79 | $17.47 | $15.28 | $16.97 | $16.44 | 4,508,530 |
| 2023-10-05 | $17.47 | $17.56 | $16.77 | $17.17 | $16.63 | 908,007 |
| 2023-10-04 | $17.44 | $17.86 | $17.36 | $17.61 | $17.06 | 1,084,953 |
| 2023-10-03 | $17.72 | $18.17 | $17.05 | $17.35 | $16.81 | 1,504,533 |
| 2023-10-02 | $18.95 | $19.04 | $17.79 | $17.89 | $17.33 | 1,211,764 |
| 2023-09-29 | $18.65 | $19.09 | $18.51 | $19.04 | $18.45 | 981,771 |
| 2023-09-28 | $18.08 | $18.64 | $17.77 | $18.54 | $17.96 | 965,749 |
| 2023-09-27 | $18.53 | $18.68 | $17.92 | $18.14 | $17.57 | 1,071,262 |
| 2023-09-26 | $18.63 | $19.00 | $18.37 | $18.43 | $17.86 | 870,653 |
| 2023-09-25 | $18.59 | $19.02 | $18.48 | $18.80 | $18.21 | 1,492,227 |
| 2023-09-22 | $18.95 | $19.05 | $18.56 | $18.71 | $18.71 | 915,503 |
| 2023-09-21 | $19.35 | $19.57 | $18.56 | $18.75 | $18.75 | 1,664,655 |
| 2023-09-20 | $20.55 | $20.70 | $19.85 | $19.87 | $19.87 | 692,543 |
| 2023-09-19 | $20.74 | $20.81 | $20.18 | $20.45 | $20.45 | 976,429 |
| 2023-09-18 | $20.90 | $21.18 | $20.74 | $20.78 | $20.78 | 1,657,227 |
| 2023-09-15 | $20.98 | $21.10 | $20.86 | $21.02 | $21.02 | 1,048,773 |
| 2023-09-14 | $21.29 | $21.44 | $20.81 | $20.98 | $20.98 | 1,386,705 |
| 2023-09-13 | $21.12 | $21.27 | $20.87 | $21.10 | $21.10 | 2,055,666 |
| 2023-09-12 | $21.01 | $21.37 | $21.01 | $21.22 | $21.22 | 809,633 |
| 2023-09-11 | $21.35 | $21.48 | $20.96 | $21.17 | $21.17 | 796,204 |
| 2023-09-08 | $21.06 | $21.46 | $20.95 | $21.23 | $21.23 | 735,749 |
| 2023-09-07 | $20.67 | $21.13 | $20.52 | $21.06 | $21.06 | 933,689 |
| 2023-09-06 | $21.50 | $21.71 | $20.93 | $20.95 | $20.95 | 908,039 |
| 2023-09-05 | $21.55 | $21.71 | $21.38 | $21.66 | $21.66 | 687,723 |
| 2023-09-01 | $21.96 | $22.13 | $21.60 | $21.76 | $21.76 | 871,183 |
| 2023-08-31 | $22.07 | $22.26 | $21.65 | $21.74 | $21.74 | 1,128,583 |
| 2023-08-30 | $21.79 | $22.21 | $21.74 | $22.09 | $22.09 | 933,849 |
| 2023-08-29 | $21.69 | $22.16 | $21.63 | $21.83 | $21.83 | 940,062 |
| 2023-08-28 | $21.50 | $22.11 | $21.50 | $21.70 | $21.70 | 738,931 |
| 2023-08-25 | $22.00 | $22.16 | $21.55 | $21.59 | $21.59 | 741,687 |
| 2023-08-24 | $22.07 | $22.18 | $21.72 | $21.85 | $21.85 | 696,130 |
| 2023-08-23 | $22.01 | $22.21 | $21.88 | $22.06 | $22.06 | 1,083,693 |
| 2023-08-22 | $22.11 | $22.23 | $21.46 | $22.00 | $22.00 | 1,457,884 |
| 2023-08-21 | $22.66 | $22.91 | $21.80 | $21.99 | $21.99 | 1,727,703 |
| 2023-08-18 | $22.09 | $22.86 | $21.99 | $22.79 | $22.79 | 898,938 |
| 2023-08-17 | $22.92 | $22.96 | $22.25 | $22.32 | $22.32 | 902,353 |
| 2023-08-16 | $23.12 | $23.36 | $22.65 | $22.67 | $22.67 | 966,138 |
| 2023-08-15 | $23.63 | $23.80 | $23.19 | $23.24 | $23.24 | 589,071 |
| 2023-08-14 | $23.46 | $23.96 | $23.37 | $23.81 | $23.81 | 964,594 |
| 2023-08-11 | $22.83 | $23.87 | $22.79 | $23.66 | $23.66 | 1,162,771 |
| 2023-08-10 | $23.18 | $23.36 | $22.76 | $22.97 | $22.97 | 1,121,963 |
| 2023-08-09 | $23.21 | $23.35 | $22.59 | $22.80 | $22.73 | 1,041,920 |
| 2023-08-08 | $23.00 | $23.48 | $22.88 | $23.47 | $23.40 | 1,015,206 |
| 2023-08-07 | $23.38 | $23.55 | $22.93 | $23.39 | $23.32 | 1,334,460 |
| 2023-08-04 | $24.68 | $24.68 | $23.20 | $23.40 | $23.33 | 1,830,671 |
| 2023-08-03 | $24.20 | $25.23 | $24.09 | $24.49 | $24.42 | 1,591,470 |
| 2023-08-02 | $27.19 | $27.75 | $23.95 | $24.00 | $23.93 | 6,853,883 |
| 2023-08-01 | $23.47 | $23.47 | $22.72 | $22.73 | $22.66 | 1,641,672 |
| 2023-07-31 | $22.79 | $23.75 | $22.77 | $23.71 | $23.64 | 1,563,045 |
| 2023-07-28 | $23.68 | $24.48 | $22.77 | $22.86 | $22.79 | 2,064,319 |
| 2023-07-27 | $23.20 | $23.95 | $22.99 | $23.50 | $23.43 | 1,553,003 |
| 2023-07-26 | $22.73 | $23.06 | $22.66 | $22.89 | $22.82 | 751,803 |
| 2023-07-25 | $23.05 | $23.23 | $22.59 | $22.74 | $22.67 | 1,665,909 |
| 2023-07-24 | $22.98 | $23.48 | $22.87 | $23.08 | $23.01 | 1,102,101 |
| 2023-07-21 | $22.63 | $22.82 | $22.32 | $22.60 | $22.53 | 1,033,375 |
| 2023-07-20 | $23.47 | $23.54 | $22.56 | $22.57 | $22.50 | 945,763 |
| 2023-07-19 | $24.11 | $24.40 | $23.30 | $23.54 | $23.47 | 1,042,466 |
| 2023-07-18 | $24.52 | $24.70 | $23.58 | $23.77 | $23.70 | 1,201,172 |
| 2023-07-17 | $24.93 | $25.09 | $24.36 | $24.53 | $24.46 | 1,464,023 |
| 2023-07-14 | $25.59 | $25.74 | $25.01 | $25.01 | $24.93 | 1,070,440 |
| 2023-07-13 | $25.70 | $26.07 | $25.33 | $25.52 | $25.44 | 1,607,130 |
| 2023-07-12 | $25.50 | $25.68 | $24.84 | $25.38 | $25.30 | 1,117,028 |
| 2023-07-11 | $23.14 | $25.10 | $23.01 | $25.05 | $24.97 | 1,351,523 |
| 2023-07-10 | $22.44 | $22.96 | $22.38 | $22.91 | $22.84 | 1,480,806 |
| 2023-07-07 | $22.28 | $22.79 | $22.28 | $22.37 | $22.30 | 797,340 |
| 2023-07-06 | $22.39 | $22.58 | $21.94 | $22.33 | $22.26 | 1,078,717 |
| 2023-07-05 | $23.00 | $23.03 | $22.50 | $22.69 | $22.62 | 885,578 |
| 2023-07-03 | $23.09 | $23.27 | $22.94 | $23.09 | $23.02 | 926,242 |
| 2023-06-30 | $23.72 | $23.85 | $23.07 | $23.17 | $23.10 | 1,471,282 |
| 2023-06-29 | $23.20 | $24.08 | $23.06 | $23.38 | $23.31 | 1,107,547 |
| 2023-06-28 | $22.93 | $23.47 | $22.92 | $23.15 | $23.08 | 1,559,116 |
| 2023-06-27 | $22.88 | $23.28 | $22.65 | $22.96 | $22.89 | 1,280,059 |
| 2023-06-26 | $22.64 | $23.07 | $22.53 | $22.61 | $22.54 | 901,387 |
| 2023-06-23 | $23.16 | $23.39 | $22.61 | $22.72 | $22.65 | 3,892,386 |
| 2023-06-22 | $23.54 | $23.83 | $23.33 | $23.41 | $23.34 | 993,684 |
| 2023-06-21 | $23.89 | $23.89 | $23.16 | $23.54 | $23.47 | 1,677,051 |
| 2023-06-20 | $24.04 | $24.35 | $23.65 | $24.06 | $23.99 | 1,044,470 |
| 2023-06-16 | $25.22 | $25.22 | $24.01 | $24.20 | $24.20 | 1,983,651 |
| 2023-06-15 | $24.71 | $25.19 | $24.55 | $24.90 | $24.90 | 1,086,958 |
| 2023-06-14 | $25.00 | $25.08 | $24.48 | $24.80 | $24.80 | 1,093,057 |
| 2023-06-13 | $24.84 | $25.35 | $24.61 | $25.08 | $25.08 | 1,713,680 |
| 2023-06-12 | $23.60 | $24.86 | $23.49 | $24.60 | $24.60 | 1,614,732 |
| 2023-06-09 | $23.90 | $24.29 | $23.46 | $23.47 | $23.47 | 816,787 |
| 2023-06-08 | $23.96 | $24.32 | $23.72 | $23.83 | $23.83 | 961,515 |
| 2023-06-07 | $24.49 | $25.04 | $23.94 | $23.99 | $23.99 | 1,340,600 |
| 2023-06-06 | $24.04 | $24.68 | $23.91 | $24.38 | $24.38 | 930,049 |
| 2023-06-05 | $24.38 | $24.82 | $24.21 | $24.49 | $24.49 | 1,109,023 |
| 2023-06-02 | $24.85 | $25.05 | $24.26 | $24.73 | $24.73 | 1,406,788 |
| 2023-06-01 | $24.46 | $24.75 | $24.10 | $24.51 | $24.51 | 818,180 |
| 2023-05-31 | $24.50 | $25.10 | $24.41 | $24.71 | $24.71 | 2,850,741 |
| 2023-05-30 | $25.13 | $25.20 | $24.36 | $24.65 | $24.65 | 771,443 |
| 2023-05-26 | $24.84 | $25.47 | $24.70 | $25.09 | $25.09 | 1,015,308 |
| 2023-05-25 | $25.78 | $25.99 | $25.10 | $25.14 | $25.14 | 1,081,865 |
| 2023-05-24 | $25.00 | $25.56 | $24.71 | $25.46 | $25.46 | 958,322 |
| 2023-05-23 | $25.28 | $26.13 | $25.24 | $25.35 | $25.35 | 812,191 |
| 2023-05-22 | $25.04 | $25.86 | $24.88 | $25.55 | $25.55 | 1,032,189 |
| 2023-05-19 | $26.97 | $26.97 | $24.77 | $25.23 | $25.23 | 1,477,070 |
| 2023-05-18 | $26.37 | $27.73 | $26.21 | $26.93 | $26.93 | 3,114,738 |
| 2023-05-17 | $24.73 | $26.11 | $24.61 | $26.08 | $26.08 | 1,550,872 |
| 2023-05-16 | $24.83 | $25.16 | $24.60 | $24.82 | $24.63 | 1,007,893 |
| 2023-05-15 | $24.87 | $25.52 | $24.80 | $25.04 | $24.85 | 756,637 |
| 2023-05-12 | $25.65 | $25.83 | $24.68 | $25.01 | $24.82 | 1,285,865 |
| 2023-05-11 | $24.90 | $25.49 | $24.58 | $25.44 | $25.25 | 978,966 |
| 2023-05-10 | $24.22 | $25.12 | $24.02 | $25.01 | $24.82 | 1,438,251 |
| 2023-05-09 | $24.98 | $25.29 | $23.05 | $23.87 | $23.69 | 3,906,705 |
| 2023-05-08 | $25.19 | $26.52 | $25.18 | $25.82 | $25.62 | 2,080,449 |
| 2023-05-05 | $24.67 | $25.47 | $24.47 | $25.03 | $24.84 | 1,804,092 |
| 2023-05-04 | $24.02 | $24.50 | $23.75 | $24.23 | $24.05 | 811,389 |
| 2023-05-03 | $23.56 | $24.89 | $23.35 | $24.13 | $23.95 | 1,304,070 |
| 2023-05-02 | $24.11 | $24.11 | $23.41 | $23.42 | $23.24 | 1,043,958 |
| 2023-05-01 | $24.15 | $24.38 | $23.83 | $24.27 | $24.09 | 1,014,659 |
| 2023-04-28 | $24.62 | $24.83 | $24.01 | $24.19 | $24.01 | 1,203,338 |
| 2023-04-27 | $24.49 | $25.04 | $24.13 | $24.76 | $24.57 | 560,161 |
| 2023-04-26 | $24.49 | $25.01 | $24.16 | $24.28 | $24.10 | 620,302 |
| 2023-04-25 | $25.77 | $25.77 | $24.25 | $24.25 | $24.07 | 1,214,586 |
| 2023-04-24 | $25.53 | $26.10 | $25.03 | $26.04 | $25.84 | 623,048 |
| 2023-04-21 | $25.07 | $25.94 | $25.00 | $25.91 | $25.71 | 643,863 |
| 2023-04-20 | $25.52 | $26.18 | $25.20 | $25.22 | $25.03 | 1,089,799 |
| 2023-04-19 | $25.90 | $26.12 | $25.45 | $25.95 | $25.75 | 596,591 |
| 2023-04-18 | $26.90 | $26.91 | $26.11 | $26.24 | $26.04 | 860,842 |
| 2023-04-17 | $26.21 | $26.81 | $26.03 | $26.66 | $26.46 | 701,884 |
| 2023-04-14 | $26.49 | $26.95 | $26.02 | $26.38 | $26.38 | 949,673 |
| 2023-04-13 | $25.26 | $26.66 | $25.26 | $26.49 | $26.49 | 1,493,133 |
| 2023-04-12 | $27.29 | $27.93 | $24.80 | $25.12 | $25.12 | 1,423,984 |
| 2023-04-11 | $24.86 | $25.47 | $24.86 | $25.18 | $25.18 | 725,080 |
| 2023-04-10 | $23.68 | $25.07 | $23.45 | $24.97 | $24.97 | 1,106,107 |
| 2023-04-06 | $24.11 | $24.11 | $23.50 | $23.69 | $23.69 | 1,251,343 |
| 2023-04-05 | $24.69 | $24.82 | $23.90 | $24.07 | $24.07 | 900,066 |
| 2023-04-04 | $25.81 | $25.91 | $24.69 | $24.95 | $24.95 | 606,789 |
| 2023-04-03 | $26.01 | $26.31 | $25.49 | $25.73 | $25.73 | 633,919 |
| 2023-03-31 | $26.00 | $26.51 | $25.81 | $26.17 | $26.17 | 923,402 |
| 2023-03-30 | $26.03 | $26.34 | $25.67 | $25.76 | $25.76 | 784,622 |
| 2023-03-29 | $25.60 | $25.83 | $25.05 | $25.63 | $25.63 | 805,453 |
| 2023-03-28 | $25.15 | $25.45 | $24.67 | $25.23 | $25.23 | 1,089,299 |
| 2023-03-27 | $23.96 | $25.29 | $23.74 | $25.29 | $25.29 | 2,153,358 |
| 2023-03-24 | $22.94 | $23.62 | $22.84 | $23.49 | $23.49 | 971,769 |
| 2023-03-23 | $23.15 | $23.37 | $22.67 | $23.15 | $23.15 | 2,584,089 |
| 2023-03-22 | $24.01 | $24.19 | $22.69 | $22.81 | $22.81 | 2,134,483 |
| 2023-03-21 | $24.10 | $24.45 | $23.59 | $24.06 | $24.06 | 1,606,907 |
| 2023-03-20 | $24.56 | $24.61 | $23.40 | $23.51 | $23.51 | 1,877,025 |
| 2023-03-17 | $25.27 | $25.61 | $23.95 | $24.55 | $24.55 | 2,011,666 |
| 2023-03-16 | $25.22 | $25.89 | $24.91 | $25.32 | $25.32 | 1,613,274 |
| 2023-03-15 | $25.82 | $26.13 | $25.30 | $25.49 | $25.49 | 1,172,799 |
| 2023-03-14 | $27.13 | $27.56 | $25.94 | $26.42 | $26.42 | 1,282,778 |
| 2023-03-13 | $25.80 | $26.76 | $25.37 | $26.34 | $26.34 | 1,348,128 |
| 2023-03-10 | $27.32 | $27.56 | $25.86 | $26.05 | $26.05 | 1,283,907 |
| 2023-03-09 | $28.53 | $28.80 | $27.22 | $27.32 | $27.32 | 905,696 |
| 2023-03-08 | $29.12 | $29.23 | $28.35 | $28.54 | $28.54 | 975,187 |
| 2023-03-07 | $29.20 | $29.55 | $28.83 | $29.15 | $29.15 | 1,034,766 |
| 2023-03-06 | $29.06 | $29.55 | $28.55 | $29.32 | $29.32 | 1,134,323 |
| 2023-03-03 | $28.67 | $29.39 | $28.03 | $28.95 | $28.95 | 1,330,106 |
| 2023-03-02 | $28.76 | $29.07 | $27.66 | $28.83 | $28.83 | 2,159,972 |
| 2023-03-01 | $32.70 | $32.73 | $27.55 | $28.59 | $28.59 | 4,519,277 |
| 2023-02-28 | $30.46 | $31.11 | $30.18 | $30.74 | $30.74 | 1,952,764 |
| 2023-02-27 | $30.80 | $31.62 | $30.33 | $30.49 | $30.49 | 1,653,400 |
| 2023-02-24 | $29.47 | $30.74 | $29.11 | $30.53 | $30.53 | 1,301,461 |
| 2023-02-23 | $29.42 | $30.10 | $28.75 | $29.95 | $29.95 | 1,405,182 |
| 2023-02-22 | $28.20 | $28.98 | $27.89 | $28.17 | $28.17 | 1,068,341 |
| 2023-02-21 | $28.88 | $29.30 | $27.86 | $28.10 | $28.10 | 1,187,928 |
| 2023-02-17 | $29.82 | $29.90 | $28.93 | $29.34 | $29.34 | 1,087,871 |
| 2023-02-16 | $29.67 | $30.57 | $29.42 | $29.91 | $29.91 | 1,234,864 |
| 2023-02-15 | $29.60 | $30.74 | $29.35 | $30.52 | $30.52 | 1,270,194 |
| 2023-02-14 | $28.54 | $29.90 | $28.25 | $29.65 | $29.65 | 934,619 |
| 2023-02-13 | $29.12 | $29.82 | $28.64 | $29.02 | $29.02 | 933,210 |
| 2023-02-10 | $30.00 | $30.56 | $28.37 | $29.08 | $29.08 | 1,787,886 |
| 2023-02-09 | $31.53 | $31.95 | $30.22 | $30.33 | $30.33 | 1,310,563 |
| 2023-02-08 | $33.06 | $33.06 | $31.01 | $31.08 | $31.08 | 937,987 |
| 2023-02-07 | $33.31 | $33.36 | $31.83 | $33.10 | $33.10 | 1,443,538 |
| 2023-02-06 | $33.60 | $34.06 | $33.10 | $33.46 | $33.46 | 741,786 |
| 2023-02-03 | $33.15 | $35.00 | $32.61 | $34.07 | $34.07 | 1,241,260 |
| 2023-02-02 | $33.00 | $34.13 | $33.00 | $33.99 | $33.99 | 1,525,512 |
| 2023-02-01 | $31.54 | $32.95 | $31.04 | $32.67 | $32.67 | 1,121,962 |
| 2023-01-31 | $31.02 | $31.51 | $30.72 | $31.39 | $31.39 | 657,283 |
| 2023-01-30 | $30.62 | $31.49 | $30.52 | $30.97 | $30.97 | 577,808 |
| 2023-01-27 | $30.14 | $31.39 | $29.89 | $31.03 | $31.03 | 1,225,756 |
| 2023-01-26 | $29.50 | $30.18 | $29.03 | $30.18 | $30.18 | 1,928,629 |
| 2023-01-25 | $28.35 | $29.50 | $28.20 | $29.23 | $29.23 | 932,831 |
| 2023-01-24 | $28.58 | $29.29 | $27.80 | $28.76 | $28.76 | 994,482 |
| 2023-01-23 | $28.42 | $28.99 | $27.90 | $28.81 | $28.81 | 737,236 |
| 2023-01-20 | $26.64 | $28.50 | $25.53 | $28.23 | $28.23 | 1,946,657 |
| 2023-01-19 | $27.51 | $27.87 | $26.32 | $26.46 | $26.46 | 1,559,591 |
| 2023-01-18 | $30.90 | $31.18 | $26.63 | $27.86 | $27.86 | 4,569,165 |
| 2023-01-17 | $29.77 | $30.91 | $29.39 | $30.67 | $30.67 | 604,795 |
| 2023-01-13 | $29.04 | $30.17 | $29.04 | $29.82 | $29.82 | 743,316 |
| 2023-01-12 | $28.24 | $29.57 | $27.54 | $29.54 | $29.54 | 953,840 |
| 2023-01-11 | $27.40 | $28.06 | $26.60 | $28.02 | $28.02 | 1,638,955 |
| 2023-01-10 | $27.19 | $27.89 | $26.76 | $27.29 | $27.29 | 588,043 |
| 2023-01-09 | $27.86 | $28.65 | $27.56 | $27.72 | $27.72 | 808,972 |
| 2023-01-06 | $27.86 | $27.91 | $26.70 | $27.42 | $27.42 | 833,507 |
| 2023-01-05 | $27.62 | $27.76 | $27.10 | $27.49 | $27.49 | 713,149 |
| 2023-01-04 | $28.20 | $28.88 | $27.68 | $27.93 | $27.93 | 511,266 |
| 2023-01-03 | $27.72 | $28.25 | $27.21 | $27.86 | $27.86 | 758,497 |
| 2022-12-30 | $26.92 | $27.49 | $26.68 | $27.43 | $27.43 | 638,480 |
| 2022-12-29 | $27.09 | $27.73 | $26.80 | $27.47 | $27.47 | 587,712 |
| 2022-12-28 | $27.77 | $27.98 | $26.79 | $26.80 | $26.80 | 775,859 |
| 2022-12-27 | $26.86 | $27.90 | $26.31 | $27.82 | $27.82 | 1,330,718 |
| 2022-12-23 | $28.21 | $28.37 | $26.60 | $26.81 | $26.81 | 814,008 |
| 2022-12-22 | $28.95 | $29.10 | $28.10 | $28.40 | $28.40 | 750,658 |
| 2022-12-21 | $28.64 | $30.02 | $28.32 | $29.50 | $29.50 | 567,813 |
| 2022-12-20 | $27.74 | $28.65 | $27.63 | $28.53 | $28.53 | 734,910 |
| 2022-12-19 | $29.49 | $29.78 | $27.70 | $27.94 | $27.94 | 751,074 |
| 2022-12-16 | $29.27 | $30.60 | $29.27 | $29.76 | $29.76 | 1,632,379 |
| 2022-12-15 | $29.22 | $29.87 | $28.68 | $29.55 | $29.55 | 693,495 |
| 2022-12-14 | $29.84 | $30.61 | $29.35 | $29.75 | $29.75 | 753,040 |
| 2022-12-13 | $30.97 | $31.20 | $29.36 | $30.00 | $30.00 | 869,923 |
| 2022-12-12 | $29.02 | $30.21 | $28.69 | $29.68 | $29.68 | 717,960 |
| 2022-12-09 | $28.45 | $29.43 | $28.36 | $29.17 | $29.17 | 675,212 |
| 2022-12-08 | $28.70 | $29.31 | $28.21 | $28.60 | $28.60 | 784,934 |
| 2022-12-07 | $29.11 | $29.43 | $27.87 | $28.54 | $28.54 | 949,951 |
| 2022-12-06 | $30.12 | $30.37 | $28.68 | $29.53 | $29.53 | 901,475 |
| 2022-12-05 | $33.16 | $33.70 | $29.95 | $30.12 | $30.12 | 1,895,024 |
| 2022-12-02 | $31.21 | $33.36 | $30.72 | $33.31 | $33.31 | 893,243 |
| 2022-12-01 | $30.72 | $32.42 | $30.51 | $32.01 | $32.01 | 1,036,022 |
| 2022-11-30 | $31.30 | $31.62 | $29.84 | $31.08 | $31.08 | 1,219,932 |
| 2022-11-29 | $31.11 | $31.65 | $30.77 | $31.33 | $31.33 | 480,188 |
| 2022-11-28 | $31.56 | $32.11 | $30.57 | $30.79 | $30.79 | 746,973 |
| 2022-11-25 | $31.24 | $32.51 | $30.96 | $32.18 | $32.18 | 545,329 |
| 2022-11-23 | $31.76 | $33.14 | $31.68 | $31.73 | $31.49 | 1,620,916 |
| 2022-11-22 | $29.74 | $31.86 | $29.67 | $31.76 | $31.52 | 1,392,415 |
| 2022-11-21 | $29.64 | $30.41 | $29.42 | $30.01 | $29.78 | 1,315,883 |
| 2022-11-18 | $30.27 | $30.94 | $29.57 | $29.77 | $29.54 | 1,514,731 |
| 2022-11-17 | $29.43 | $29.94 | $28.82 | $29.82 | $29.59 | 763,832 |
| 2022-11-16 | $28.55 | $30.00 | $28.07 | $29.97 | $29.74 | 1,198,435 |
| 2022-11-15 | $30.50 | $30.88 | $28.73 | $29.00 | $28.78 | 1,791,482 |
| 2022-11-14 | $27.81 | $30.07 | $25.80 | $29.69 | $29.46 | 5,040,902 |
| 2022-11-11 | $24.50 | $25.72 | $24.50 | $25.46 | $25.26 | 1,228,816 |
| 2022-11-10 | $24.12 | $25.00 | $23.83 | $24.44 | $24.25 | 962,733 |
| 2022-11-09 | $23.37 | $23.60 | $22.46 | $22.67 | $22.50 | 871,199 |
| 2022-11-08 | $24.37 | $24.72 | $23.27 | $23.74 | $23.56 | 485,247 |
| 2022-11-07 | $24.82 | $24.87 | $23.43 | $24.05 | $23.86 | 550,846 |
| 2022-11-04 | $25.98 | $25.98 | $23.86 | $24.58 | $24.58 | 506,675 |
| 2022-11-03 | $25.74 | $26.46 | $25.20 | $25.36 | $25.36 | 307,943 |
| 2022-11-02 | $26.89 | $27.79 | $26.04 | $26.10 | $26.10 | 503,598 |
| 2022-11-01 | $27.70 | $27.90 | $26.60 | $27.04 | $27.04 | 438,680 |
| 2022-10-31 | $27.16 | $27.54 | $26.67 | $27.02 | $27.02 | 503,795 |
| 2022-10-28 | $26.90 | $27.65 | $26.62 | $27.63 | $27.63 | 759,355 |
| 2022-10-27 | $26.87 | $27.42 | $26.35 | $26.88 | $26.88 | 799,479 |
| 2022-10-26 | $26.14 | $27.05 | $25.67 | $26.64 | $26.64 | 874,352 |
| 2022-10-25 | $24.68 | $26.43 | $24.68 | $26.19 | $26.19 | 1,018,605 |
| 2022-10-24 | $25.64 | $25.64 | $23.63 | $24.40 | $24.40 | 924,542 |
| 2022-10-21 | $25.02 | $25.56 | $24.27 | $25.51 | $25.51 | 633,277 |
| 2022-10-20 | $24.45 | $25.33 | $24.35 | $24.97 | $24.97 | 907,929 |
| 2022-10-19 | $25.09 | $25.26 | $24.32 | $24.40 | $24.40 | 552,762 |
| 2022-10-18 | $26.56 | $26.81 | $24.90 | $25.49 | $25.49 | 642,204 |
| 2022-10-17 | $24.77 | $25.97 | $24.77 | $25.77 | $25.77 | 554,793 |
| 2022-10-14 | $25.73 | $26.00 | $23.79 | $23.96 | $23.96 | 435,778 |
| 2022-10-13 | $24.25 | $25.64 | $23.65 | $25.04 | $25.04 | 780,527 |
| 2022-10-12 | $24.63 | $25.23 | $23.84 | $25.16 | $25.16 | 734,742 |
| 2022-10-11 | $24.06 | $24.75 | $22.83 | $24.48 | $24.48 | 938,883 |
| 2022-10-10 | $24.93 | $25.13 | $23.89 | $24.36 | $24.36 | 395,016 |
| 2022-10-07 | $25.84 | $25.87 | $24.65 | $24.82 | $24.82 | 571,979 |
| 2022-10-06 | $25.96 | $26.74 | $25.96 | $26.47 | $26.47 | 428,076 |
| 2022-10-05 | $24.42 | $26.05 | $24.36 | $25.97 | $25.97 | 523,649 |
| 2022-10-04 | $24.43 | $25.22 | $24.21 | $25.11 | $25.11 | 577,073 |
| 2022-10-03 | $23.17 | $23.86 | $22.48 | $23.67 | $23.67 | 856,702 |
| 2022-09-30 | $23.79 | $24.21 | $22.78 | $22.86 | $22.86 | 737,866 |
| 2022-09-29 | $24.10 | $24.14 | $23.32 | $23.83 | $23.83 | 408,170 |
| 2022-09-28 | $23.30 | $24.57 | $23.02 | $24.50 | $24.50 | 513,084 |
| 2022-09-27 | $23.07 | $23.49 | $22.61 | $23.15 | $23.15 | 510,482 |
| 2022-09-26 | $22.90 | $24.16 | $22.43 | $22.47 | $22.47 | 589,650 |
| 2022-09-23 | $23.52 | $23.66 | $22.52 | $23.01 | $23.01 | 1,048,544 |
| 2022-09-22 | $24.32 | $24.44 | $23.13 | $23.84 | $23.84 | 1,073,158 |
| 2022-09-21 | $24.29 | $25.30 | $23.91 | $24.28 | $24.28 | 1,064,797 |
| 2022-09-20 | $23.79 | $25.13 | $23.56 | $24.06 | $24.06 | 1,215,210 |
| 2022-09-19 | $22.77 | $24.03 | $22.77 | $24.02 | $24.02 | 1,366,341 |
| 2022-09-16 | $24.40 | $24.40 | $22.84 | $23.26 | $23.26 | 5,886,828 |
| 2022-09-15 | $24.46 | $25.54 | $24.46 | $24.89 | $24.89 | 1,107,280 |
| 2022-09-14 | $24.30 | $24.97 | $23.73 | $24.89 | $24.89 | 1,198,899 |
| 2022-09-13 | $24.61 | $24.99 | $23.98 | $24.24 | $24.24 | 1,400,368 |
| 2022-09-12 | $26.20 | $26.60 | $25.55 | $26.02 | $26.02 | 984,355 |
| 2022-09-09 | $25.35 | $26.31 | $25.34 | $26.10 | $26.10 | 1,702,002 |
| 2022-09-08 | $24.71 | $25.77 | $24.42 | $24.98 | $24.98 | 889,282 |
| 2022-09-07 | $23.80 | $25.28 | $23.77 | $25.17 | $25.17 | 1,214,320 |
| 2022-09-06 | $23.35 | $24.66 | $23.06 | $23.86 | $23.86 | 1,602,702 |
| 2022-09-02 | $23.73 | $23.78 | $23.02 | $23.22 | $23.22 | 972,221 |
| 2022-09-01 | $22.69 | $23.06 | $22.10 | $23.01 | $23.01 | 1,070,213 |
| 2022-08-31 | $23.44 | $23.66 | $22.73 | $22.94 | $22.94 | 1,323,955 |
| 2022-08-30 | $23.89 | $24.33 | $22.81 | $23.10 | $23.10 | 1,188,651 |
| 2022-08-29 | $23.51 | $24.31 | $23.51 | $23.77 | $23.77 | 709,304 |
| 2022-08-26 | $25.28 | $25.73 | $23.93 | $24.20 | $24.20 | 680,438 |
| 2022-08-25 | $25.54 | $26.00 | $24.98 | $25.47 | $25.47 | 764,187 |
| 2022-08-24 | $25.84 | $26.12 | $25.37 | $25.65 | $25.65 | 588,336 |
| 2022-08-23 | $26.00 | $26.38 | $25.69 | $25.91 | $25.91 | 516,834 |
| 2022-08-22 | $26.82 | $27.18 | $25.69 | $26.00 | $26.00 | 924,889 |
| 2022-08-19 | $28.03 | $28.03 | $26.87 | $27.55 | $27.55 | 1,040,882 |
| 2022-08-18 | $28.50 | $28.99 | $27.27 | $28.56 | $28.56 | 1,619,076 |
| 2022-08-17 | $29.67 | $30.04 | $29.21 | $29.58 | $29.58 | 1,060,557 |
| 2022-08-16 | $28.61 | $30.34 | $28.09 | $30.02 | $30.02 | 1,573,690 |
| 2022-08-15 | $30.69 | $30.75 | $26.66 | $28.50 | $28.50 | 2,607,778 |
| 2022-08-12 | $28.83 | $29.14 | $28.27 | $29.03 | $29.03 | 949,966 |
| 2022-08-11 | $28.94 | $29.20 | $28.07 | $28.67 | $28.67 | 614,996 |
| 2022-08-10 | $27.88 | $29.07 | $27.56 | $28.84 | $28.84 | 585,834 |
| 2022-08-09 | $27.64 | $27.73 | $26.42 | $26.95 | $26.95 | 695,013 |
| 2022-08-08 | $28.17 | $28.69 | $27.81 | $27.99 | $27.99 | 799,970 |
| 2022-08-05 | $26.75 | $28.00 | $26.38 | $27.95 | $27.95 | 635,242 |
| 2022-08-04 | $26.68 | $27.53 | $26.25 | $27.16 | $27.16 | 483,523 |
| 2022-08-03 | $25.64 | $27.50 | $25.49 | $26.88 | $26.88 | 1,077,253 |
| 2022-08-02 | $24.51 | $25.60 | $24.50 | $25.39 | $25.39 | 465,749 |
| 2022-08-01 | $24.91 | $25.45 | $24.13 | $24.88 | $24.88 | 482,870 |
| 2022-07-29 | $24.73 | $25.49 | $24.32 | $25.32 | $25.32 | 582,986 |
| 2022-07-28 | $24.09 | $24.91 | $23.38 | $24.88 | $24.88 | 594,956 |
| 2022-07-27 | $22.94 | $24.13 | $22.78 | $24.02 | $24.02 | 584,237 |
| 2022-07-26 | $23.42 | $23.42 | $22.50 | $22.65 | $22.65 | 340,688 |
| 2022-07-25 | $23.59 | $23.86 | $22.54 | $23.32 | $23.32 | 386,614 |
| 2022-07-22 | $24.25 | $24.40 | $23.07 | $23.48 | $23.48 | 589,217 |
| 2022-07-21 | $23.34 | $24.19 | $23.34 | $24.11 | $24.11 | 413,197 |
| 2022-07-20 | $23.88 | $24.64 | $23.27 | $23.72 | $23.72 | 769,201 |
| 2022-07-19 | $22.50 | $23.81 | $22.09 | $23.76 | $23.76 | 852,064 |
| 2022-07-18 | $21.49 | $22.20 | $21.32 | $22.09 | $22.09 | 943,269 |
| 2022-07-15 | $20.23 | $20.93 | $19.78 | $20.93 | $20.93 | 628,586 |
| 2022-07-14 | $19.66 | $20.06 | $19.28 | $19.67 | $19.67 | 618,503 |
| 2022-07-13 | $20.01 | $20.69 | $19.77 | $20.06 | $20.06 | 918,569 |
| 2022-07-12 | $21.30 | $21.92 | $20.35 | $20.84 | $20.84 | 1,236,721 |
| 2022-07-11 | $22.14 | $22.62 | $21.30 | $21.30 | $21.30 | 826,385 |
| 2022-07-08 | $22.02 | $23.05 | $21.70 | $22.63 | $22.63 | 734,658 |
| 2022-07-07 | $22.21 | $22.86 | $22.03 | $22.33 | $22.33 | 918,488 |
| 2022-07-06 | $21.65 | $22.81 | $21.06 | $22.04 | $22.04 | 1,590,446 |
| 2022-07-05 | $20.11 | $21.57 | $19.33 | $21.45 | $21.45 | 795,728 |
| 2022-07-01 | $19.73 | $20.80 | $19.64 | $20.50 | $20.50 | 721,431 |
| 2022-06-30 | $19.79 | $20.22 | $18.94 | $20.00 | $20.00 | 839,669 |
| 2022-06-29 | $21.43 | $21.50 | $20.05 | $20.15 | $20.15 | 807,732 |
| 2022-06-28 | $21.78 | $22.27 | $21.24 | $21.64 | $21.64 | 941,950 |
| 2022-06-27 | $22.04 | $22.38 | $21.07 | $21.76 | $21.76 | 895,486 |
| 2022-06-24 | $21.88 | $23.32 | $21.61 | $21.91 | $21.91 | 9,271,743 |
| 2022-06-23 | $21.97 | $22.69 | $21.26 | $21.52 | $21.52 | 1,423,663 |
| 2022-06-22 | $22.40 | $23.01 | $21.72 | $21.99 | $21.99 | 1,604,403 |
| 2022-06-21 | $23.24 | $25.05 | $22.54 | $22.79 | $22.79 | 2,335,417 |
| 2022-06-17 | $21.15 | $23.29 | $21.04 | $23.12 | $23.12 | 2,848,749 |
| 2022-06-16 | $21.55 | $22.64 | $20.70 | $21.11 | $21.11 | 1,744,853 |
| 2022-06-15 | $21.37 | $23.47 | $21.37 | $22.78 | $22.78 | 2,355,455 |
| 2022-06-14 | $21.33 | $21.80 | $20.64 | $21.02 | $21.02 | 1,161,158 |
| 2022-06-13 | $22.05 | $22.59 | $20.97 | $21.51 | $21.51 | 1,186,499 |
| 2022-06-10 | $24.86 | $25.18 | $23.08 | $23.21 | $23.21 | 998,985 |
| 2022-06-09 | $27.62 | $27.62 | $24.71 | $25.37 | $25.37 | 1,121,069 |
| 2022-06-08 | $28.20 | $28.99 | $27.19 | $28.00 | $28.00 | 638,552 |
| 2022-06-07 | $28.86 | $30.10 | $27.69 | $28.67 | $28.67 | 1,300,232 |
| 2022-06-06 | $28.73 | $29.58 | $27.90 | $29.13 | $29.13 | 2,002,692 |
| 2022-06-03 | $28.07 | $28.63 | $27.00 | $27.63 | $27.63 | 748,358 |
| 2022-06-02 | $25.87 | $28.96 | $25.39 | $28.35 | $28.35 | 1,182,625 |
| 2022-06-01 | $27.74 | $28.58 | $26.08 | $26.10 | $26.10 | 1,142,360 |
| 2022-05-31 | $28.50 | $29.13 | $26.97 | $27.44 | $27.44 | 1,159,110 |
| 2022-05-27 | $28.40 | $29.19 | $27.33 | $28.51 | $28.51 | 1,164,977 |
| 2022-05-26 | $26.29 | $28.32 | $25.79 | $27.73 | $27.73 | 2,412,603 |
| 2022-05-25 | $25.51 | $26.66 | $24.70 | $26.01 | $26.01 | 1,177,391 |
| 2022-05-24 | $28.15 | $28.15 | $25.60 | $25.80 | $25.80 | 1,233,562 |
| 2022-05-23 | $29.13 | $29.33 | $26.44 | $28.39 | $28.39 | 1,213,953 |
| 2022-05-20 | $29.03 | $30.18 | $27.83 | $28.81 | $28.81 | 833,792 |
| 2022-05-19 | $29.13 | $30.61 | $28.53 | $28.79 | $28.79 | 1,583,294 |
| 2022-05-18 | $33.06 | $33.22 | $28.78 | $29.49 | $29.49 | 1,347,685 |
| 2022-05-17 | $32.38 | $34.80 | $32.38 | $34.37 | $34.37 | 1,807,218 |
| 2022-05-16 | $28.50 | $33.93 | $28.50 | $31.85 | $31.85 | 2,950,699 |
| 2022-05-13 | $25.46 | $28.97 | $25.42 | $28.27 | $28.27 | 1,313,384 |
| 2022-05-12 | $24.53 | $25.75 | $23.03 | $24.88 | $24.88 | 955,741 |
| 2022-05-11 | $24.59 | $25.73 | $23.98 | $25.17 | $25.17 | 1,140,367 |
| 2022-05-10 | $25.68 | $26.76 | $22.89 | $24.72 | $24.72 | 758,601 |
| 2022-05-09 | $27.00 | $27.32 | $24.72 | $24.90 | $24.90 | 1,069,330 |
| 2022-05-06 | $29.89 | $29.89 | $27.23 | $27.69 | $27.69 | 844,818 |
| 2022-05-05 | $30.80 | $31.04 | $28.60 | $30.14 | $30.14 | 867,720 |
| 2022-05-04 | $30.59 | $31.46 | $28.47 | $31.22 | $31.22 | 1,112,247 |
| 2022-05-03 | $31.10 | $32.19 | $29.80 | $30.37 | $30.37 | 569,716 |
| 2022-05-02 | $30.53 | $32.09 | $29.70 | $30.97 | $30.97 | 1,344,164 |
| 2022-04-29 | $31.19 | $32.61 | $30.30 | $30.42 | $30.42 | 550,832 |
| 2022-04-28 | $30.26 | $31.83 | $29.50 | $31.63 | $31.63 | 522,611 |
| 2022-04-27 | $29.91 | $31.13 | $29.62 | $30.00 | $30.00 | 531,427 |
| 2022-04-26 | $30.58 | $30.58 | $29.58 | $29.96 | $29.96 | 609,153 |
| 2022-04-25 | $29.20 | $31.36 | $29.00 | $30.85 | $30.85 | 681,672 |
| 2022-04-22 | $29.00 | $29.59 | $27.95 | $29.20 | $29.20 | 458,895 |
| 2022-04-21 | $30.12 | $30.96 | $28.67 | $29.18 | $29.18 | 480,224 |
| 2022-04-20 | $29.83 | $30.78 | $29.00 | $29.88 | $29.88 | 466,503 |
| 2022-04-19 | $28.54 | $30.36 | $28.23 | $30.04 | $30.04 | 552,383 |
| 2022-04-18 | $28.25 | $28.72 | $26.90 | $28.33 | $28.33 | 769,050 |
| 2022-04-14 | $30.05 | $30.05 | $28.29 | $28.43 | $28.43 | 1,052,925 |
| 2022-04-13 | $27.65 | $30.21 | $27.43 | $30.10 | $30.10 | 940,084 |
| 2022-04-12 | $28.02 | $28.67 | $27.15 | $27.37 | $27.37 | 428,010 |
| 2022-04-11 | $26.26 | $28.28 | $26.12 | $27.59 | $27.59 | 598,752 |
| 2022-04-08 | $27.87 | $28.49 | $26.84 | $26.93 | $26.93 | 691,577 |
| 2022-04-07 | $27.99 | $28.56 | $27.55 | $28.00 | $28.00 | 770,110 |
| 2022-04-06 | $27.24 | $28.28 | $26.31 | $28.09 | $28.09 | 1,440,235 |
| 2022-04-05 | $28.80 | $29.14 | $27.21 | $27.95 | $27.95 | 1,049,218 |
| 2022-04-04 | $27.58 | $29.22 | $27.44 | $28.80 | $28.80 | 843,756 |
| 2022-04-01 | $26.92 | $28.15 | $26.51 | $27.50 | $27.50 | 995,907 |
| 2022-03-31 | $25.73 | $27.19 | $25.24 | $26.88 | $26.88 | 1,143,624 |
| 2022-03-30 | $26.34 | $27.59 | $25.67 | $26.01 | $26.01 | 842,428 |
| 2022-03-29 | $25.12 | $26.68 | $25.12 | $26.53 | $26.53 | 870,957 |
| 2022-03-28 | $23.22 | $24.92 | $23.22 | $24.79 | $24.79 | 665,056 |
| 2022-03-25 | $24.00 | $24.00 | $22.74 | $23.01 | $23.01 | 1,208,269 |
| 2022-03-24 | $25.81 | $26.38 | $23.50 | $23.93 | $23.93 | 1,497,809 |
| 2022-03-23 | $23.00 | $27.50 | $22.79 | $25.41 | $25.41 | 4,355,199 |
| 2022-03-22 | $20.19 | $22.48 | $20.19 | $21.75 | $21.75 | 1,761,914 |
| 2022-03-21 | $20.91 | $22.06 | $20.06 | $20.26 | $20.26 | 1,727,706 |
| 2022-03-18 | $21.04 | $22.46 | $20.95 | $21.35 | $21.35 | 1,619,282 |
| 2022-03-17 | $20.29 | $22.11 | $20.01 | $21.40 | $21.40 | 2,765,483 |
| 2022-03-16 | $19.84 | $20.83 | $19.63 | $20.63 | $20.63 | 1,958,690 |
| 2022-03-15 | $19.48 | $20.24 | $18.79 | $19.65 | $19.65 | 687,095 |
| 2022-03-14 | $21.02 | $21.05 | $19.26 | $19.47 | $19.47 | 917,495 |
| 2022-03-11 | $22.37 | $22.53 | $20.99 | $21.02 | $21.02 | 601,242 |
| 2022-03-10 | $22.00 | $22.86 | $21.55 | $22.29 | $22.29 | 654,320 |
| 2022-03-09 | $21.85 | $23.52 | $21.85 | $22.64 | $22.64 | 688,896 |
| 2022-03-08 | $21.19 | $22.36 | $20.31 | $21.09 | $21.09 | 867,519 |
| 2022-03-07 | $22.00 | $22.99 | $21.17 | $21.35 | $21.35 | 1,308,029 |
| 2022-03-04 | $25.40 | $25.67 | $21.35 | $22.08 | $22.08 | 1,565,231 |
| 2022-03-03 | $26.02 | $26.05 | $23.85 | $25.41 | $25.41 | 1,169,172 |
| 2022-03-02 | $26.02 | $26.65 | $24.53 | $25.94 | $25.94 | 1,005,144 |
| 2022-03-01 | $26.79 | $27.43 | $25.09 | $25.87 | $25.87 | 1,029,366 |
| 2022-02-28 | $27.52 | $28.22 | $26.07 | $26.93 | $26.93 | 1,231,926 |
| 2022-02-25 | $28.00 | $28.54 | $26.49 | $27.82 | $27.82 | 577,599 |
| 2022-02-24 | $24.51 | $27.99 | $24.43 | $27.86 | $27.86 | 882,889 |
| 2022-02-23 | $26.74 | $26.92 | $25.83 | $26.01 | $26.01 | 500,029 |
| 2022-02-22 | $26.59 | $27.93 | $26.02 | $26.63 | $26.63 | 721,449 |
| 2022-02-18 | $27.99 | $28.40 | $26.83 | $27.34 | $27.34 | 732,301 |
| 2022-02-17 | $30.26 | $30.59 | $27.88 | $28.20 | $28.20 | 477,807 |
| 2022-02-16 | $30.41 | $30.82 | $29.26 | $30.71 | $30.71 | 520,446 |
| 2022-02-15 | $28.47 | $30.96 | $28.40 | $30.79 | $30.79 | 551,143 |
| 2022-02-14 | $28.00 | $29.06 | $27.06 | $27.75 | $27.75 | 535,501 |
| 2022-02-11 | $28.60 | $30.32 | $27.80 | $28.27 | $28.27 | 941,681 |
| 2022-02-10 | $27.83 | $29.68 | $27.50 | $28.82 | $28.82 | 579,037 |
| 2022-02-09 | $27.14 | $28.72 | $26.79 | $28.46 | $28.46 | 718,648 |
| 2022-02-08 | $25.21 | $27.09 | $25.11 | $26.87 | $26.87 | 321,032 |
| 2022-02-07 | $25.40 | $26.84 | $25.18 | $25.43 | $25.43 | 489,716 |
| 2022-02-04 | $23.54 | $25.78 | $23.10 | $25.58 | $25.58 | 709,238 |
| 2022-02-03 | $23.26 | $24.47 | $22.96 | $23.40 | $23.40 | 640,514 |
| 2022-02-02 | $25.61 | $25.71 | $23.87 | $24.27 | $24.27 | 588,834 |
| 2022-02-01 | $25.03 | $25.72 | $24.10 | $25.55 | $25.55 | 767,249 |
| 2022-01-31 | $22.47 | $24.78 | $22.47 | $24.69 | $24.69 | 596,984 |
| 2022-01-28 | $20.66 | $22.42 | $20.13 | $22.28 | $22.28 | 587,539 |
| 2022-01-27 | $21.73 | $22.36 | $20.60 | $20.71 | $20.71 | 865,711 |
| 2022-01-26 | $21.39 | $23.50 | $21.30 | $21.62 | $21.62 | 887,815 |
| 2022-01-25 | $21.90 | $22.31 | $20.25 | $20.64 | $20.64 | 1,016,530 |
| 2022-01-24 | $20.12 | $22.89 | $19.18 | $22.61 | $22.61 | 1,483,370 |
| 2022-01-21 | $22.61 | $23.62 | $21.07 | $21.09 | $21.09 | 836,977 |
| 2022-01-20 | $23.07 | $23.93 | $22.80 | $23.06 | $23.06 | 1,090,811 |
| 2022-01-19 | $22.84 | $23.59 | $22.27 | $23.00 | $23.00 | 598,702 |
| 2022-01-18 | $23.80 | $24.32 | $22.28 | $22.70 | $22.70 | 946,524 |
| 2022-01-14 | $25.68 | $26.47 | $23.95 | $24.42 | $24.42 | 982,354 |
| 2022-01-13 | $26.46 | $26.96 | $25.93 | $26.09 | $26.09 | 732,299 |
| 2022-01-12 | $26.80 | $27.20 | $25.31 | $26.12 | $26.12 | 430,322 |
| 2022-01-11 | $25.87 | $27.18 | $25.71 | $26.35 | $26.35 | 463,683 |
| 2022-01-10 | $25.47 | $25.85 | $24.20 | $25.77 | $25.77 | 727,289 |
| 2022-01-07 | $25.75 | $26.98 | $25.13 | $26.18 | $26.18 | 747,311 |
| 2022-01-06 | $26.94 | $27.48 | $25.55 | $25.91 | $25.91 | 1,197,684 |
| 2022-01-05 | $29.65 | $30.24 | $26.81 | $26.91 | $26.91 | 1,267,826 |
| 2022-01-04 | $32.09 | $32.88 | $28.81 | $29.99 | $29.99 | 1,250,548 |
| 2022-01-03 | $31.52 | $32.32 | $30.27 | $31.85 | $31.85 | 1,115,869 |
| 2021-12-31 | $33.21 | $34.80 | $31.25 | $31.37 | $31.37 | 1,614,225 |
| 2021-12-30 | $31.39 | $35.08 | $31.38 | $33.33 | $33.33 | 2,164,954 |
| 2021-12-29 | $31.41 | $32.83 | $30.30 | $31.57 | $31.57 | 1,465,114 |
| 2021-12-28 | $32.10 | $33.30 | $30.35 | $30.48 | $30.48 | 1,971,188 |
| 2021-12-27 | $30.69 | $32.25 | $30.28 | $30.37 | $30.37 | 895,117 |
| 2021-12-23 | $29.25 | $30.36 | $28.30 | $30.30 | $30.30 | 1,121,123 |
| 2021-12-22 | $27.38 | $28.18 | $26.61 | $27.91 | $27.91 | 525,105 |
| 2021-12-21 | $26.00 | $27.42 | $25.60 | $27.30 | $27.30 | 418,616 |
| 2021-12-20 | $25.94 | $26.78 | $25.70 | $25.83 | $25.83 | 428,826 |
| 2021-12-17 | $24.74 | $27.15 | $24.02 | $27.06 | $27.06 | 933,497 |
| 2021-12-16 | $26.55 | $26.91 | $24.40 | $24.96 | $24.96 | 553,723 |
| 2021-12-15 | $25.45 | $26.35 | $24.45 | $26.20 | $26.20 | 538,805 |
| 2021-12-14 | $26.01 | $26.60 | $24.80 | $25.55 | $25.55 | 668,141 |
| 2021-12-13 | $27.44 | $28.24 | $26.30 | $26.30 | $26.30 | 819,381 |
| 2021-12-10 | $27.62 | $28.24 | $26.58 | $27.19 | $27.19 | 443,961 |
| 2021-12-09 | $28.46 | $28.87 | $27.13 | $27.80 | $27.80 | 399,766 |
| 2021-12-08 | $28.19 | $29.30 | $27.53 | $28.78 | $28.78 | 269,029 |
| 2021-12-07 | $28.47 | $29.85 | $28.29 | $28.55 | $28.55 | 489,887 |
| 2021-12-06 | $26.71 | $27.62 | $25.00 | $27.18 | $27.18 | 581,303 |
| 2021-12-03 | $29.36 | $29.36 | $26.49 | $26.49 | $26.49 | 600,344 |
| 2021-12-02 | $29.67 | $31.10 | $28.35 | $29.20 | $29.20 | 735,726 |
| 2021-12-01 | $31.95 | $32.72 | $28.94 | $29.84 | $29.84 | 782,193 |
| 2021-11-30 | $32.75 | $33.48 | $30.64 | $31.76 | $31.76 | 840,683 |
| 2021-11-29 | $34.64 | $34.77 | $32.30 | $32.90 | $32.90 | 567,441 |
| 2021-11-26 | $33.59 | $34.51 | $33.14 | $34.00 | $34.00 | 363,770 |
| 2021-11-24 | $32.46 | $34.90 | $32.30 | $34.88 | $34.88 | 278,741 |
| 2021-11-23 | $33.90 | $34.98 | $32.29 | $33.13 | $33.13 | 474,501 |
| 2021-11-22 | $38.62 | $39.03 | $33.67 | $33.88 | $33.88 | 866,179 |
| 2021-11-19 | $39.18 | $39.87 | $38.42 | $38.57 | $38.57 | 337,301 |
| 2021-11-18 | $40.49 | $40.49 | $38.87 | $39.25 | $39.25 | 342,487 |
| 2021-11-17 | $39.69 | $41.36 | $39.55 | $40.08 | $40.08 | 304,182 |
| 2021-11-16 | $44.34 | $44.50 | $39.68 | $40.13 | $40.13 | 727,561 |
| 2021-11-15 | $46.65 | $51.72 | $44.20 | $44.41 | $44.41 | 675,801 |
| 2021-11-12 | $46.27 | $47.21 | $44.25 | $45.73 | $45.73 | 677,939 |
| 2021-11-11 | $47.90 | $48.97 | $46.17 | $46.25 | $46.25 | 469,049 |
| 2021-11-10 | $50.98 | $51.46 | $46.68 | $46.75 | $46.75 | 424,715 |
| 2021-11-09 | $51.50 | $52.18 | $48.79 | $51.70 | $51.70 | 224,127 |
| 2021-11-08 | $51.50 | $54.19 | $50.80 | $51.95 | $51.95 | 450,957 |
| 2021-11-05 | $49.47 | $51.57 | $48.05 | $49.71 | $49.71 | 529,378 |
| 2021-11-04 | $46.28 | $47.43 | $45.37 | $45.71 | $45.71 | 197,663 |
| 2021-11-03 | $46.31 | $47.60 | $45.07 | $46.13 | $46.13 | 222,369 |
| 2021-11-02 | $46.00 | $47.57 | $44.74 | $46.62 | $46.62 | 364,896 |
| 2021-11-01 | $45.00 | $45.96 | $43.71 | $45.86 | $45.86 | 239,781 |
| 2021-10-29 | $41.72 | $44.89 | $41.72 | $44.69 | $44.69 | 307,639 |
| 2021-10-28 | $41.29 | $41.92 | $40.75 | $41.73 | $41.73 | 179,281 |
| 2021-10-27 | $43.50 | $44.04 | $40.49 | $40.82 | $40.82 | 313,872 |
| 2021-10-26 | $45.53 | $45.53 | $43.02 | $43.75 | $43.75 | 240,251 |
| 2021-10-25 | $43.24 | $45.64 | $43.08 | $44.97 | $44.97 | 272,476 |
| 2021-10-22 | $43.11 | $44.00 | $41.30 | $42.93 | $42.93 | 239,562 |
| 2021-10-21 | $41.65 | $44.18 | $41.53 | $43.05 | $43.05 | 452,674 |
| 2021-10-20 | $41.48 | $41.50 | $39.87 | $40.44 | $40.44 | 177,445 |
| 2021-10-19 | $40.67 | $41.86 | $40.37 | $41.42 | $41.42 | 152,879 |
| 2021-10-18 | $40.03 | $41.18 | $40.00 | $40.65 | $40.65 | 185,014 |
| 2021-10-15 | $40.07 | $40.43 | $39.73 | $40.35 | $40.35 | 139,226 |
| 2021-10-14 | $38.62 | $40.21 | $38.51 | $39.75 | $39.75 | 240,363 |
| 2021-10-13 | $38.52 | $38.75 | $37.35 | $38.43 | $38.43 | 359,102 |
| 2021-10-12 | $38.00 | $38.56 | $37.37 | $38.04 | $38.04 | 439,578 |
| 2021-10-11 | $39.76 | $39.93 | $37.58 | $37.80 | $37.80 | 357,127 |
| 2021-10-08 | $41.41 | $42.20 | $39.55 | $39.72 | $39.72 | 213,116 |
| 2021-10-07 | $40.51 | $42.31 | $40.38 | $41.87 | $41.87 | 333,960 |
| 2021-10-06 | $39.60 | $40.36 | $39.06 | $40.09 | $40.09 | 299,154 |
| 2021-10-05 | $39.30 | $40.41 | $38.89 | $40.39 | $40.39 | 216,775 |
| 2021-10-04 | $41.71 | $41.72 | $38.66 | $38.73 | $38.73 | 375,716 |
| 2021-10-01 | $40.95 | $41.66 | $39.93 | $41.39 | $41.39 | 264,769 |
| 2021-09-30 | $40.90 | $41.15 | $39.91 | $41.05 | $41.05 | 622,872 |
| 2021-09-29 | $43.09 | $43.54 | $39.56 | $40.44 | $40.44 | 418,314 |
| 2021-09-28 | $44.20 | $44.21 | $41.45 | $43.16 | $43.16 | 440,947 |
| 2021-09-27 | $46.00 | $46.15 | $44.20 | $44.66 | $44.66 | 303,232 |
| 2021-09-24 | $43.48 | $46.36 | $43.00 | $46.15 | $46.15 | 299,636 |
| 2021-09-23 | $43.60 | $44.49 | $42.95 | $44.25 | $44.25 | 348,766 |
| 2021-09-22 | $41.42 | $43.77 | $40.55 | $43.46 | $43.46 | 605,252 |
| 2021-09-21 | $41.45 | $41.74 | $40.20 | $41.06 | $41.06 | 582,201 |
| 2021-09-20 | $40.89 | $42.22 | $40.15 | $41.44 | $41.44 | 666,389 |
| 2021-09-17 | $43.00 | $44.46 | $41.57 | $41.91 | $41.91 | 1,188,780 |
| 2021-09-16 | $44.01 | $44.99 | $42.78 | $43.12 | $43.12 | 404,115 |
| 2021-09-15 | $42.54 | $44.64 | $42.15 | $44.35 | $44.35 | 638,762 |
| 2021-09-14 | $44.11 | $44.40 | $42.31 | $42.65 | $42.65 | 373,675 |
| 2021-09-13 | $43.48 | $45.89 | $41.99 | $44.80 | $44.80 | 579,458 |
| 2021-09-10 | $45.84 | $45.95 | $43.24 | $43.56 | $43.56 | 346,666 |
| 2021-09-09 | $46.35 | $46.89 | $44.62 | $45.41 | $45.41 | 427,844 |
| 2021-09-08 | $48.67 | $48.87 | $44.30 | $46.32 | $46.32 | 751,876 |
| 2021-09-07 | $47.76 | $49.65 | $47.25 | $48.93 | $48.93 | 475,475 |
| 2021-09-03 | $47.29 | $48.39 | $45.95 | $47.86 | $47.86 | 395,014 |
| 2021-09-02 | $47.14 | $47.85 | $46.40 | $47.26 | $47.26 | 260,774 |
| 2021-09-01 | $46.26 | $48.08 | $44.88 | $47.90 | $47.90 | 520,591 |
| 2021-08-31 | $48.80 | $48.82 | $45.35 | $46.47 | $46.47 | 510,435 |
| 2021-08-30 | $48.68 | $48.85 | $46.14 | $48.69 | $48.69 | 639,184 |
| 2021-08-27 | $49.70 | $49.70 | $47.65 | $48.23 | $48.23 | 434,036 |
| 2021-08-26 | $52.13 | $52.90 | $49.29 | $49.53 | $49.53 | 279,463 |
| 2021-08-25 | $51.66 | $54.27 | $51.33 | $51.88 | $51.88 | 443,405 |
| 2021-08-24 | $48.59 | $53.68 | $48.30 | $51.21 | $51.21 | 668,266 |
| 2021-08-23 | $48.17 | $49.67 | $47.84 | $48.04 | $48.04 | 381,584 |
| 2021-08-20 | $46.93 | $48.40 | $46.65 | $47.74 | $47.74 | 310,185 |
| 2021-08-19 | $47.97 | $48.69 | $46.24 | $47.15 | $47.15 | 341,294 |
| 2021-08-18 | $47.50 | $51.44 | $46.76 | $48.15 | $48.15 | 478,338 |
| 2021-08-17 | $49.69 | $49.85 | $44.67 | $46.87 | $46.87 | 613,253 |
| 2021-08-16 | $51.90 | $52.45 | $45.46 | $49.86 | $49.86 | 851,765 |
| 2021-08-13 | $52.75 | $56.38 | $52.02 | $52.46 | $52.46 | 478,705 |
| 2021-08-12 | $57.56 | $57.81 | $52.59 | $52.71 | $52.71 | 514,771 |
| 2021-08-11 | $57.98 | $58.25 | $54.34 | $58.05 | $58.05 | 427,672 |
| 2021-08-10 | $59.84 | $60.75 | $56.12 | $57.97 | $57.97 | 430,755 |
| 2021-08-09 | $59.25 | $65.70 | $58.10 | $59.10 | $59.10 | 890,487 |
| 2021-08-06 | $54.78 | $60.87 | $53.00 | $58.68 | $58.68 | 720,874 |
| 2021-08-05 | $57.58 | $57.91 | $52.28 | $54.20 | $54.20 | 762,992 |
| 2021-08-04 | $54.10 | $59.54 | $54.08 | $57.78 | $57.78 | 1,302,659 |
| 2021-08-03 | $59.80 | $60.00 | $50.77 | $52.14 | $52.14 | 2,150,888 |
| 2021-08-02 | $51.90 | $62.51 | $51.90 | $62.10 | $62.10 | 1,662,018 |
| 2021-07-30 | $46.38 | $51.50 | $45.88 | $49.43 | $49.43 | 600,612 |
| 2021-07-29 | $45.49 | $47.10 | $45.28 | $46.32 | $46.32 | 188,775 |
| 2021-07-28 | $44.50 | $45.60 | $44.07 | $45.27 | $45.27 | 214,457 |
| 2021-07-27 | $45.55 | $46.66 | $43.03 | $44.31 | $44.31 | 372,881 |
| 2021-07-26 | $42.46 | $46.57 | $42.21 | $45.55 | $45.55 | 508,554 |
| 2021-07-23 | $43.43 | $43.95 | $41.10 | $43.00 | $43.00 | 319,614 |
| 2021-07-22 | $41.75 | $43.94 | $41.75 | $43.49 | $43.49 | 240,201 |
| 2021-07-21 | $41.82 | $42.95 | $41.02 | $42.15 | $42.15 | 199,290 |
| 2021-07-20 | $39.20 | $42.22 | $38.51 | $42.01 | $42.01 | 328,548 |
| 2021-07-19 | $41.61 | $42.20 | $38.38 | $39.20 | $39.20 | 664,577 |
| 2021-07-16 | $40.30 | $43.00 | $39.50 | $42.30 | $42.30 | 557,254 |
| 2021-07-15 | $39.64 | $41.15 | $39.60 | $40.00 | $40.00 | 246,407 |
| 2021-07-14 | $41.44 | $42.41 | $39.59 | $40.25 | $40.25 | 707,647 |
| 2021-07-13 | $44.27 | $44.33 | $41.15 | $41.25 | $41.25 | 722,395 |
| 2021-07-12 | $42.37 | $46.68 | $42.23 | $44.85 | $44.85 | 738,506 |
| 2021-07-09 | $43.03 | $44.71 | $41.80 | $42.20 | $42.20 | 442,656 |
| 2021-07-08 | $39.96 | $44.20 | $38.84 | $42.32 | $42.32 | 1,159,012 |
| 2021-07-07 | $45.10 | $45.50 | $40.11 | $41.01 | $41.01 | 2,346,642 |
| 2021-07-06 | $48.48 | $49.49 | $43.60 | $44.69 | $44.69 | 1,465,595 |
| 2021-07-02 | $48.00 | $48.95 | $43.38 | $48.00 | $48.00 | 1,257,448 |
| 2021-07-01 | $42.70 | $53.97 | $42.03 | $47.92 | $47.92 | 5,064,024 |
| 2021-06-30 | $38.55 | $44.79 | $38.26 | $40.00 | $40.00 | 9,014,947 |
Clear Secure Inc Class A (YOU) News Headlines
Recent Clear Secure Inc Class A (YOU) News
Similar Companies to Clear Secure Inc Class A (YOU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |