ACV Auctions Inc - Class A (ACVA) Exchange: NASDAQ
Data as of June 27, 2025
$15.65 ($0.11) 0.71%
ACV Auctions Inc - Class A - Daily Information
Click for more stock information on ACV Auctions Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $15.72 |
| Previous Close | $15.65 |
| High | $15.88 |
| Low | $15.60 |
| Adjusted Open | $15.72 |
| Previous Adjusted Close | $15.65 |
| Adjusted High | $15.88 |
| Adjusted Low | $15.60 |
About ACV Auctions Inc - Class A (ACVA)
ACV Auctions Inc - Class A
Invest in ACV Auctions Inc - Class A (ACVA)
Historical Stock Data for ACV Auctions Inc - Class A (ACVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $15.72 | $15.88 | $15.60 | $15.65 | $15.65 | 2,038,503 |
| 2025-06-18 | $15.17 | $15.78 | $15.12 | $15.54 | $15.54 | 1,506,786 |
| 2025-06-17 | $15.53 | $15.64 | $15.21 | $15.29 | $15.29 | 1,011,723 |
| 2025-06-16 | $15.72 | $15.92 | $15.50 | $15.72 | $15.72 | 1,768,167 |
| 2025-06-13 | $16.03 | $16.14 | $15.31 | $15.39 | $15.39 | 1,437,565 |
| 2025-06-12 | $16.75 | $16.81 | $16.35 | $16.42 | $16.42 | 1,308,714 |
| 2025-06-11 | $16.70 | $17.16 | $16.70 | $16.89 | $16.89 | 1,743,942 |
| 2025-06-10 | $16.78 | $16.93 | $16.61 | $16.69 | $16.69 | 1,068,980 |
| 2025-06-09 | $16.65 | $16.78 | $16.49 | $16.69 | $16.69 | 1,006,740 |
| 2025-06-06 | $16.61 | $16.61 | $16.29 | $16.54 | $16.54 | 1,259,045 |
| 2025-06-05 | $16.44 | $16.59 | $16.27 | $16.31 | $16.31 | 897,099 |
| 2025-06-04 | $16.40 | $16.48 | $16.16 | $16.42 | $16.42 | 1,206,080 |
| 2025-06-03 | $16.08 | $16.53 | $15.94 | $16.34 | $16.34 | 1,398,776 |
| 2025-06-02 | $16.40 | $16.40 | $15.94 | $16.17 | $16.17 | 1,218,695 |
| 2025-05-30 | $16.28 | $16.53 | $16.10 | $16.38 | $16.38 | 2,349,645 |
| 2025-05-29 | $16.86 | $16.88 | $16.22 | $16.29 | $16.29 | 1,761,949 |
| 2025-05-28 | $16.89 | $17.01 | $16.68 | $16.72 | $16.72 | 1,544,900 |
| 2025-05-27 | $16.89 | $17.06 | $16.62 | $16.89 | $16.89 | 2,159,016 |
| 2025-05-23 | $16.50 | $16.70 | $16.36 | $16.52 | $16.52 | 1,475,466 |
| 2025-05-22 | $16.23 | $16.89 | $16.23 | $16.76 | $16.76 | 1,380,773 |
| 2025-05-21 | $16.50 | $16.77 | $16.28 | $16.33 | $16.33 | 1,280,692 |
| 2025-05-20 | $16.80 | $16.92 | $16.66 | $16.75 | $16.75 | 1,332,557 |
| 2025-05-19 | $16.75 | $17.14 | $16.74 | $16.87 | $16.87 | 1,462,069 |
| 2025-05-16 | $17.04 | $17.15 | $16.89 | $17.04 | $17.04 | 2,016,052 |
| 2025-05-15 | $16.73 | $16.98 | $16.49 | $16.93 | $16.93 | 2,164,322 |
| 2025-05-14 | $16.96 | $17.27 | $16.81 | $16.83 | $16.83 | 1,413,111 |
| 2025-05-13 | $16.95 | $17.18 | $16.61 | $16.92 | $16.92 | 1,696,854 |
| 2025-05-12 | $17.28 | $17.54 | $16.50 | $16.80 | $16.80 | 3,181,593 |
| 2025-05-09 | $16.53 | $16.95 | $16.51 | $16.67 | $16.67 | 2,550,545 |
| 2025-05-08 | $16.36 | $17.00 | $16.06 | $16.38 | $16.38 | 3,789,424 |
| 2025-05-07 | $15.47 | $15.79 | $15.43 | $15.71 | $15.71 | 3,093,343 |
| 2025-05-06 | $15.13 | $15.52 | $15.13 | $15.44 | $15.44 | 1,220,035 |
| 2025-05-05 | $15.02 | $15.62 | $15.00 | $15.38 | $15.38 | 1,445,386 |
| 2025-05-02 | $15.31 | $15.42 | $14.91 | $15.23 | $15.23 | 1,396,759 |
| 2025-05-01 | $14.91 | $15.16 | $14.65 | $14.96 | $14.96 | 2,005,134 |
| 2025-04-30 | $14.70 | $14.78 | $14.03 | $14.69 | $14.69 | 1,650,296 |
| 2025-04-29 | $14.73 | $15.20 | $14.65 | $14.97 | $14.97 | 1,387,258 |
| 2025-04-28 | $14.68 | $15.15 | $14.41 | $14.75 | $14.75 | 1,477,952 |
| 2025-04-25 | $14.84 | $14.95 | $14.63 | $14.80 | $14.80 | 1,040,538 |
| 2025-04-24 | $14.44 | $14.90 | $14.42 | $14.84 | $14.84 | 2,759,931 |
| 2025-04-23 | $14.62 | $15.25 | $14.37 | $14.44 | $14.44 | 1,245,857 |
| 2025-04-22 | $14.19 | $14.49 | $13.90 | $14.31 | $14.31 | 1,556,964 |
| 2025-04-21 | $14.08 | $14.17 | $13.63 | $13.91 | $13.91 | 2,824,026 |
| 2025-04-17 | $14.14 | $14.34 | $13.98 | $14.31 | $14.31 | 2,255,728 |
| 2025-04-16 | $14.05 | $14.23 | $13.76 | $14.09 | $14.09 | 2,289,035 |
| 2025-04-15 | $14.39 | $14.69 | $14.00 | $14.30 | $14.30 | 2,453,166 |
| 2025-04-14 | $14.42 | $14.71 | $13.95 | $14.34 | $14.34 | 2,001,392 |
| 2025-04-11 | $13.91 | $14.37 | $13.49 | $14.27 | $14.27 | 3,085,893 |
| 2025-04-10 | $13.87 | $14.07 | $13.18 | $13.99 | $13.99 | 4,599,405 |
| 2025-04-09 | $12.55 | $14.88 | $12.55 | $14.51 | $14.51 | 4,013,313 |
| 2025-04-08 | $13.80 | $13.95 | $12.58 | $12.82 | $12.82 | 2,484,706 |
| 2025-04-07 | $12.68 | $14.13 | $12.43 | $13.39 | $13.39 | 4,524,115 |
| 2025-04-04 | $13.04 | $13.37 | $11.88 | $13.31 | $13.31 | 4,864,319 |
| 2025-04-03 | $14.20 | $14.27 | $13.53 | $13.59 | $13.59 | 2,263,868 |
| 2025-04-02 | $14.11 | $15.45 | $14.11 | $15.13 | $15.13 | 1,648,720 |
| 2025-04-01 | $14.10 | $14.62 | $13.77 | $14.47 | $14.47 | 2,331,906 |
| 2025-03-31 | $13.87 | $14.11 | $13.49 | $14.09 | $14.09 | 3,177,086 |
| 2025-03-28 | $14.50 | $14.54 | $13.78 | $14.13 | $14.13 | 2,260,636 |
| 2025-03-27 | $15.42 | $15.42 | $14.00 | $14.60 | $14.60 | 3,417,075 |
| 2025-03-26 | $16.41 | $16.50 | $15.23 | $15.28 | $15.28 | 2,260,290 |
| 2025-03-25 | $16.00 | $16.38 | $15.91 | $16.36 | $16.36 | 1,784,741 |
| 2025-03-24 | $15.78 | $16.07 | $15.40 | $16.01 | $16.01 | 1,890,409 |
| 2025-03-21 | $15.42 | $15.80 | $15.08 | $15.31 | $15.31 | 4,988,165 |
| 2025-03-20 | $15.14 | $15.83 | $14.89 | $15.69 | $15.69 | 5,773,509 |
| 2025-03-19 | $14.25 | $15.01 | $14.05 | $14.61 | $14.61 | 3,259,582 |
| 2025-03-18 | $14.53 | $14.74 | $13.91 | $14.10 | $14.10 | 2,747,920 |
| 2025-03-17 | $14.22 | $15.00 | $14.14 | $14.71 | $14.71 | 2,868,106 |
| 2025-03-14 | $14.16 | $14.82 | $14.16 | $14.31 | $14.31 | 3,272,416 |
| 2025-03-13 | $14.30 | $14.32 | $13.59 | $14.00 | $14.00 | 4,138,642 |
| 2025-03-12 | $14.66 | $14.70 | $14.01 | $14.28 | $14.28 | 5,226,182 |
| 2025-03-11 | $13.25 | $13.89 | $12.77 | $13.78 | $13.78 | 4,009,723 |
| 2025-03-10 | $13.76 | $13.88 | $12.96 | $13.10 | $13.10 | 2,847,149 |
| 2025-03-07 | $14.12 | $14.21 | $13.02 | $14.11 | $14.11 | 3,177,079 |
| 2025-03-06 | $14.83 | $15.26 | $14.03 | $14.17 | $14.17 | 2,210,453 |
| 2025-03-05 | $14.85 | $15.59 | $14.63 | $15.21 | $15.21 | 2,908,432 |
| 2025-03-04 | $14.81 | $15.10 | $14.25 | $14.83 | $14.83 | 2,724,082 |
| 2025-03-03 | $16.14 | $16.26 | $15.19 | $15.21 | $15.21 | 1,992,016 |
| 2025-02-28 | $15.94 | $16.41 | $15.78 | $16.06 | $16.06 | 2,136,804 |
| 2025-02-27 | $16.56 | $16.90 | $16.07 | $16.09 | $16.09 | 2,118,521 |
| 2025-02-26 | $16.45 | $17.12 | $16.31 | $16.45 | $16.45 | 1,893,855 |
| 2025-02-25 | $17.18 | $17.31 | $16.45 | $16.46 | $16.46 | 2,816,559 |
| 2025-02-24 | $17.63 | $17.79 | $17.01 | $17.32 | $17.32 | 2,484,193 |
| 2025-02-21 | $18.95 | $19.35 | $17.56 | $17.59 | $17.59 | 3,568,069 |
| 2025-02-20 | $18.50 | $20.26 | $18.40 | $18.59 | $18.59 | 7,422,206 |
| 2025-02-19 | $20.75 | $21.03 | $20.51 | $20.65 | $20.65 | 2,499,444 |
| 2025-02-18 | $21.34 | $21.50 | $20.66 | $21.00 | $21.00 | 2,391,019 |
| 2025-02-14 | $21.75 | $22.08 | $21.42 | $21.60 | $21.60 | 1,029,510 |
| 2025-02-13 | $21.65 | $22.09 | $21.52 | $21.59 | $21.59 | 786,533 |
| 2025-02-12 | $21.00 | $21.81 | $21.00 | $21.47 | $21.47 | 799,803 |
| 2025-02-11 | $21.44 | $21.61 | $20.93 | $21.42 | $21.42 | 1,370,678 |
| 2025-02-10 | $21.50 | $21.80 | $21.17 | $21.60 | $21.60 | 1,448,033 |
| 2025-02-07 | $20.98 | $21.36 | $20.78 | $21.17 | $21.17 | 885,950 |
| 2025-02-06 | $20.94 | $21.18 | $20.75 | $20.97 | $20.97 | 1,118,079 |
| 2025-02-05 | $20.95 | $21.40 | $20.66 | $20.84 | $20.84 | 1,743,190 |
| 2025-02-04 | $20.44 | $20.90 | $20.12 | $20.86 | $20.86 | 1,290,608 |
| 2025-02-03 | $20.54 | $20.82 | $20.18 | $20.46 | $20.46 | 1,190,173 |
| 2025-01-31 | $21.69 | $21.83 | $20.88 | $21.16 | $21.16 | 1,356,261 |
| 2025-01-30 | $21.63 | $22.00 | $21.36 | $21.69 | $21.69 | 1,125,107 |
| 2025-01-29 | $21.33 | $21.57 | $20.90 | $21.44 | $21.44 | 857,911 |
| 2025-01-28 | $21.02 | $21.39 | $20.79 | $21.34 | $21.34 | 946,883 |
| 2025-01-27 | $20.82 | $21.50 | $20.56 | $21.11 | $21.11 | 1,224,069 |
| 2025-01-24 | $21.98 | $22.06 | $21.34 | $21.39 | $21.39 | 1,174,137 |
| 2025-01-23 | $21.32 | $22.25 | $21.30 | $22.09 | $22.09 | 1,551,257 |
| 2025-01-22 | $22.23 | $22.47 | $21.39 | $21.44 | $21.44 | 856,570 |
| 2025-01-21 | $21.75 | $22.28 | $21.58 | $22.25 | $22.25 | 746,775 |
| 2025-01-17 | $21.72 | $21.72 | $21.13 | $21.53 | $21.53 | 1,157,557 |
| 2025-01-16 | $21.25 | $21.59 | $21.23 | $21.37 | $21.37 | 1,422,671 |
| 2025-01-15 | $21.66 | $22.00 | $21.13 | $21.26 | $21.26 | 959,598 |
| 2025-01-14 | $21.09 | $21.22 | $20.74 | $21.00 | $21.00 | 1,029,332 |
| 2025-01-13 | $20.33 | $20.92 | $20.33 | $20.78 | $20.78 | 1,620,717 |
| 2025-01-10 | $20.51 | $20.93 | $20.24 | $20.75 | $20.75 | 1,317,060 |
| 2025-01-08 | $20.08 | $21.36 | $19.93 | $21.14 | $21.14 | 1,422,317 |
| 2025-01-07 | $21.11 | $21.49 | $20.13 | $20.30 | $20.30 | 1,120,303 |
| 2025-01-06 | $21.06 | $21.40 | $20.84 | $21.11 | $21.11 | 1,248,593 |
| 2025-01-03 | $21.15 | $21.27 | $20.74 | $21.02 | $21.02 | 880,563 |
| 2025-01-02 | $21.77 | $22.07 | $20.79 | $20.94 | $20.94 | 1,006,232 |
| 2024-12-31 | $22.03 | $22.17 | $21.32 | $21.60 | $21.60 | 1,259,213 |
| 2024-12-30 | $21.41 | $22.00 | $21.11 | $21.90 | $21.90 | 689,477 |
| 2024-12-27 | $21.90 | $21.99 | $20.80 | $21.80 | $21.80 | 1,172,143 |
| 2024-12-26 | $21.67 | $22.18 | $21.58 | $22.12 | $22.12 | 770,595 |
| 2024-12-24 | $21.54 | $21.70 | $21.17 | $21.67 | $21.67 | 290,949 |
| 2024-12-23 | $22.26 | $22.26 | $21.00 | $21.42 | $21.42 | 1,012,685 |
| 2024-12-20 | $20.56 | $22.00 | $20.56 | $21.89 | $21.89 | 4,195,956 |
| 2024-12-19 | $20.45 | $21.00 | $19.82 | $20.94 | $20.94 | 1,913,703 |
| 2024-12-18 | $21.31 | $21.78 | $19.83 | $20.21 | $20.21 | 1,914,585 |
| 2024-12-17 | $21.00 | $21.43 | $20.99 | $21.08 | $21.08 | 1,203,956 |
| 2024-12-16 | $20.33 | $21.38 | $20.26 | $21.23 | $21.23 | 1,045,535 |
| 2024-12-13 | $20.90 | $21.12 | $20.26 | $20.30 | $20.30 | 952,239 |
| 2024-12-12 | $21.28 | $22.00 | $20.80 | $20.94 | $20.94 | 911,775 |
| 2024-12-11 | $21.69 | $21.95 | $21.33 | $21.65 | $21.65 | 1,179,921 |
| 2024-12-10 | $22.00 | $22.15 | $21.17 | $21.35 | $21.35 | 1,289,680 |
| 2024-12-09 | $22.47 | $22.79 | $22.03 | $22.15 | $22.15 | 1,066,214 |
| 2024-12-06 | $22.13 | $22.43 | $21.93 | $22.34 | $22.34 | 1,228,294 |
| 2024-12-05 | $22.50 | $22.79 | $21.88 | $21.94 | $21.94 | 984,201 |
| 2024-12-04 | $23.07 | $23.30 | $22.34 | $22.59 | $22.59 | 1,468,551 |
| 2024-12-03 | $22.95 | $23.05 | $22.48 | $22.83 | $22.83 | 1,126,464 |
| 2024-12-02 | $22.78 | $23.27 | $22.62 | $23.17 | $23.17 | 1,255,246 |
| 2024-11-29 | $22.95 | $23.01 | $22.50 | $22.62 | $22.62 | 569,768 |
| 2024-11-27 | $22.74 | $22.84 | $22.25 | $22.71 | $22.71 | 647,974 |
| 2024-11-26 | $22.61 | $22.82 | $22.01 | $22.39 | $22.39 | 1,645,958 |
| 2024-11-25 | $22.40 | $23.46 | $22.39 | $22.96 | $22.96 | 3,699,664 |
| 2024-11-22 | $21.67 | $22.16 | $21.55 | $21.97 | $21.97 | 1,841,741 |
| 2024-11-21 | $21.51 | $22.22 | $21.12 | $21.54 | $21.54 | 2,310,526 |
| 2024-11-20 | $21.35 | $21.54 | $21.05 | $21.37 | $21.37 | 980,700 |
| 2024-11-19 | $21.93 | $21.96 | $21.44 | $21.46 | $21.46 | 2,343,503 |
| 2024-11-18 | $20.85 | $22.23 | $20.72 | $21.99 | $21.99 | 3,275,368 |
| 2024-11-15 | $20.01 | $20.76 | $19.85 | $20.72 | $20.72 | 1,925,300 |
| 2024-11-14 | $20.28 | $20.36 | $19.68 | $20.02 | $20.02 | 1,847,207 |
| 2024-11-13 | $20.90 | $20.97 | $20.25 | $20.37 | $20.37 | 1,486,088 |
| 2024-11-12 | $20.98 | $21.17 | $20.39 | $20.70 | $20.70 | 3,651,828 |
| 2024-11-11 | $20.45 | $21.31 | $20.07 | $21.10 | $21.10 | 2,624,541 |
| 2024-11-08 | $20.45 | $21.22 | $19.31 | $20.13 | $20.13 | 3,406,375 |
| 2024-11-07 | $19.32 | $20.20 | $19.07 | $19.50 | $19.50 | 2,361,064 |
| 2024-11-06 | $18.92 | $19.22 | $18.73 | $19.14 | $19.14 | 2,702,147 |
| 2024-11-05 | $17.19 | $17.73 | $17.13 | $17.71 | $17.71 | 790,213 |
| 2024-11-04 | $16.94 | $17.50 | $16.85 | $17.25 | $17.25 | 971,496 |
| 2024-11-01 | $17.42 | $17.56 | $16.92 | $17.04 | $17.04 | 931,328 |
| 2024-10-31 | $17.55 | $17.61 | $17.23 | $17.29 | $17.29 | 1,027,082 |
| 2024-10-30 | $17.81 | $18.29 | $17.66 | $17.71 | $17.71 | 776,405 |
| 2024-10-29 | $17.50 | $17.92 | $17.41 | $17.82 | $17.82 | 970,176 |
| 2024-10-28 | $17.86 | $17.89 | $17.49 | $17.66 | $17.66 | 1,148,736 |
| 2024-10-25 | $17.91 | $18.02 | $17.48 | $17.56 | $17.56 | 856,009 |
| 2024-10-24 | $18.05 | $18.15 | $17.58 | $17.75 | $17.75 | 1,337,983 |
| 2024-10-23 | $17.63 | $18.49 | $17.63 | $17.92 | $17.92 | 613,637 |
| 2024-10-22 | $18.62 | $18.64 | $18.36 | $18.56 | $18.56 | 734,872 |
| 2024-10-21 | $18.96 | $19.05 | $18.59 | $18.59 | $18.59 | 658,217 |
| 2024-10-18 | $19.46 | $19.52 | $19.05 | $19.05 | $19.05 | 447,409 |
| 2024-10-17 | $19.32 | $19.40 | $18.78 | $19.20 | $19.20 | 402,459 |
| 2024-10-16 | $19.11 | $19.38 | $18.74 | $19.26 | $19.26 | 754,444 |
| 2024-10-15 | $18.78 | $19.03 | $18.36 | $18.86 | $18.86 | 1,029,141 |
| 2024-10-14 | $18.73 | $18.85 | $18.28 | $18.75 | $18.75 | 830,740 |
| 2024-10-11 | $17.86 | $18.88 | $17.86 | $18.74 | $18.74 | 1,318,153 |
| 2024-10-10 | $18.40 | $18.48 | $17.69 | $18.05 | $18.05 | 1,452,046 |
| 2024-10-09 | $18.91 | $19.03 | $18.72 | $18.74 | $18.74 | 799,006 |
| 2024-10-08 | $18.87 | $19.20 | $18.69 | $18.98 | $18.98 | 680,365 |
| 2024-10-07 | $18.98 | $19.10 | $18.50 | $18.74 | $18.74 | 1,048,265 |
| 2024-10-04 | $19.46 | $19.47 | $18.95 | $19.21 | $19.21 | 988,582 |
| 2024-10-03 | $19.27 | $19.59 | $19.06 | $19.07 | $19.07 | 1,077,648 |
| 2024-10-02 | $19.67 | $19.83 | $19.33 | $19.56 | $19.56 | 735,803 |
| 2024-10-01 | $20.28 | $20.28 | $19.73 | $19.77 | $19.77 | 1,208,514 |
| 2024-09-30 | $20.26 | $20.51 | $19.93 | $20.33 | $20.33 | 841,431 |
| 2024-09-27 | $20.66 | $20.80 | $20.25 | $20.46 | $20.46 | 884,014 |
| 2024-09-26 | $21.10 | $21.11 | $20.72 | $20.74 | $20.74 | 1,499,024 |
| 2024-09-25 | $20.92 | $21.06 | $20.57 | $20.75 | $20.75 | 658,958 |
| 2024-09-24 | $20.76 | $21.09 | $20.59 | $20.92 | $20.92 | 820,575 |
| 2024-09-23 | $20.84 | $20.99 | $20.65 | $20.74 | $20.74 | 971,815 |
| 2024-09-20 | $20.61 | $20.94 | $20.40 | $20.75 | $20.75 | 2,603,348 |
| 2024-09-19 | $20.78 | $21.02 | $20.51 | $20.67 | $20.67 | 1,463,825 |
| 2024-09-18 | $20.39 | $20.82 | $20.18 | $20.25 | $20.25 | 1,449,788 |
| 2024-09-17 | $20.27 | $20.49 | $19.96 | $20.35 | $20.35 | 1,417,243 |
| 2024-09-16 | $19.84 | $20.05 | $19.48 | $19.95 | $19.95 | 1,048,248 |
| 2024-09-13 | $20.00 | $20.79 | $19.78 | $19.87 | $19.87 | 2,044,961 |
| 2024-09-12 | $19.84 | $20.17 | $19.56 | $19.94 | $19.94 | 1,931,323 |
| 2024-09-11 | $19.27 | $19.77 | $19.06 | $19.68 | $19.68 | 1,527,441 |
| 2024-09-10 | $19.26 | $19.40 | $18.94 | $19.36 | $19.36 | 2,863,960 |
| 2024-09-09 | $18.26 | $19.31 | $18.22 | $19.25 | $19.25 | 3,592,795 |
| 2024-09-06 | $18.33 | $18.45 | $17.75 | $18.16 | $18.16 | 2,443,166 |
| 2024-09-05 | $17.92 | $18.39 | $17.80 | $18.27 | $18.27 | 1,377,432 |
| 2024-09-04 | $18.14 | $18.27 | $17.75 | $17.99 | $17.99 | 1,303,673 |
| 2024-09-03 | $18.78 | $18.78 | $18.05 | $18.15 | $18.15 | 2,014,567 |
| 2024-08-30 | $18.42 | $18.78 | $18.29 | $18.71 | $18.71 | 967,058 |
| 2024-08-29 | $18.60 | $18.62 | $18.19 | $18.27 | $18.27 | 726,923 |
| 2024-08-28 | $18.50 | $18.54 | $18.26 | $18.45 | $18.45 | 803,317 |
| 2024-08-27 | $18.90 | $19.17 | $18.42 | $18.57 | $18.57 | 1,144,040 |
| 2024-08-26 | $19.08 | $19.86 | $19.00 | $19.28 | $19.28 | 1,810,302 |
| 2024-08-23 | $18.48 | $18.96 | $18.32 | $18.96 | $18.96 | 1,889,235 |
| 2024-08-22 | $18.64 | $18.91 | $18.19 | $18.26 | $18.26 | 679,518 |
| 2024-08-21 | $18.94 | $18.94 | $18.45 | $18.66 | $18.66 | 1,531,494 |
| 2024-08-20 | $18.70 | $19.09 | $18.62 | $18.92 | $18.92 | 1,891,469 |
| 2024-08-19 | $18.54 | $18.81 | $18.41 | $18.62 | $18.62 | 1,004,575 |
| 2024-08-16 | $18.95 | $19.16 | $18.55 | $18.57 | $18.57 | 1,121,948 |
| 2024-08-15 | $18.58 | $19.00 | $18.39 | $19.00 | $19.00 | 2,366,916 |
| 2024-08-14 | $18.40 | $18.72 | $18.05 | $18.16 | $18.16 | 1,224,682 |
| 2024-08-13 | $17.91 | $18.47 | $17.72 | $18.35 | $18.35 | 1,988,049 |
| 2024-08-12 | $17.82 | $18.06 | $17.48 | $17.71 | $17.71 | 1,690,204 |
| 2024-08-09 | $17.99 | $18.40 | $17.64 | $17.79 | $17.79 | 1,755,761 |
| 2024-08-08 | $16.40 | $18.08 | $15.57 | $18.05 | $18.05 | 2,589,172 |
| 2024-08-07 | $15.66 | $15.83 | $14.79 | $14.83 | $14.83 | 1,802,416 |
| 2024-08-06 | $15.21 | $15.46 | $14.82 | $15.09 | $15.09 | 1,207,514 |
| 2024-08-05 | $14.94 | $15.32 | $14.76 | $15.15 | $15.15 | 1,404,685 |
| 2024-08-02 | $15.85 | $15.95 | $15.43 | $15.88 | $15.88 | 1,279,460 |
| 2024-08-01 | $17.10 | $17.37 | $16.05 | $16.32 | $16.32 | 1,211,351 |
| 2024-07-31 | $17.14 | $17.67 | $16.90 | $17.08 | $17.08 | 861,913 |
| 2024-07-30 | $17.28 | $17.58 | $16.78 | $16.94 | $16.94 | 796,446 |
| 2024-07-29 | $17.62 | $17.90 | $17.01 | $17.03 | $17.03 | 692,321 |
| 2024-07-26 | $17.75 | $17.88 | $17.35 | $17.62 | $17.62 | 1,066,881 |
| 2024-07-25 | $17.72 | $17.85 | $17.33 | $17.47 | $17.47 | 1,181,497 |
| 2024-07-24 | $18.43 | $18.58 | $17.51 | $17.70 | $17.70 | 717,000 |
| 2024-07-23 | $18.40 | $18.94 | $18.36 | $18.60 | $18.60 | 896,774 |
| 2024-07-22 | $18.56 | $18.68 | $18.20 | $18.53 | $18.53 | 1,130,330 |
| 2024-07-19 | $18.42 | $18.96 | $18.23 | $18.41 | $18.41 | 886,996 |
| 2024-07-18 | $18.73 | $18.91 | $18.10 | $18.37 | $18.37 | 1,237,552 |
| 2024-07-17 | $19.05 | $19.63 | $18.63 | $18.83 | $18.83 | 1,710,125 |
| 2024-07-16 | $18.32 | $19.40 | $18.15 | $19.32 | $19.32 | 1,635,652 |
| 2024-07-15 | $17.62 | $18.28 | $17.62 | $17.99 | $17.99 | 1,259,536 |
| 2024-07-12 | $17.32 | $17.49 | $17.13 | $17.37 | $17.37 | 1,353,147 |
| 2024-07-11 | $17.24 | $17.47 | $16.84 | $16.96 | $16.96 | 1,668,324 |
| 2024-07-10 | $17.49 | $17.70 | $16.69 | $16.80 | $16.80 | 1,203,954 |
| 2024-07-09 | $17.79 | $18.04 | $17.41 | $17.47 | $17.47 | 550,643 |
| 2024-07-08 | $18.21 | $18.29 | $17.87 | $17.88 | $17.88 | 716,525 |
| 2024-07-05 | $17.73 | $18.07 | $17.44 | $18.04 | $18.04 | 828,350 |
| 2024-07-03 | $17.92 | $18.12 | $17.74 | $17.78 | $17.78 | 360,923 |
| 2024-07-02 | $17.60 | $18.04 | $17.46 | $17.97 | $17.97 | 673,984 |
| 2024-07-01 | $18.19 | $18.30 | $17.44 | $17.50 | $17.50 | 858,897 |
| 2024-06-28 | $18.33 | $18.44 | $18.05 | $18.25 | $18.25 | 3,911,270 |
| 2024-06-27 | $18.07 | $18.24 | $17.71 | $18.23 | $18.23 | 847,838 |
| 2024-06-26 | $17.75 | $18.07 | $17.55 | $18.01 | $18.01 | 857,246 |
| 2024-06-25 | $18.17 | $18.31 | $17.66 | $17.86 | $17.86 | 728,998 |
| 2024-06-24 | $17.69 | $18.24 | $17.59 | $18.18 | $18.18 | 795,296 |
| 2024-06-21 | $17.60 | $17.91 | $17.36 | $17.74 | $17.74 | 2,341,732 |
| 2024-06-20 | $17.87 | $18.09 | $17.24 | $17.69 | $17.69 | 1,607,354 |
| 2024-06-18 | $17.86 | $18.10 | $17.50 | $17.71 | $17.71 | 850,781 |
| 2024-06-17 | $17.62 | $18.07 | $17.60 | $17.87 | $17.87 | 908,489 |
| 2024-06-14 | $17.87 | $18.22 | $17.49 | $17.69 | $17.69 | 503,092 |
| 2024-06-13 | $18.81 | $18.87 | $18.16 | $18.24 | $18.24 | 728,808 |
| 2024-06-12 | $18.77 | $19.09 | $18.54 | $18.90 | $18.90 | 954,688 |
| 2024-06-11 | $18.20 | $18.40 | $17.99 | $18.08 | $18.08 | 1,096,860 |
| 2024-06-10 | $18.10 | $18.46 | $18.00 | $18.36 | $18.36 | 1,207,653 |
| 2024-06-07 | $17.49 | $18.11 | $17.40 | $17.83 | $17.83 | 734,158 |
| 2024-06-06 | $17.68 | $18.04 | $17.60 | $17.67 | $17.67 | 440,676 |
| 2024-06-05 | $17.50 | $17.77 | $17.39 | $17.75 | $17.75 | 848,714 |
| 2024-06-04 | $17.72 | $17.73 | $17.11 | $17.53 | $17.53 | 692,288 |
| 2024-06-03 | $17.85 | $18.04 | $17.61 | $17.81 | $17.81 | 947,380 |
| 2024-05-31 | $18.03 | $18.29 | $17.61 | $17.85 | $17.85 | 923,175 |
| 2024-05-30 | $17.89 | $18.23 | $17.82 | $18.06 | $18.06 | 756,739 |
| 2024-05-29 | $18.36 | $18.48 | $17.67 | $17.86 | $17.86 | 1,416,095 |
| 2024-05-28 | $19.25 | $19.62 | $18.51 | $18.67 | $18.67 | 867,810 |
| 2024-05-24 | $18.84 | $19.11 | $18.64 | $19.09 | $19.09 | 778,058 |
| 2024-05-23 | $18.57 | $18.75 | $18.25 | $18.68 | $18.68 | 915,540 |
| 2024-05-22 | $18.82 | $18.98 | $18.38 | $18.44 | $18.44 | 1,380,107 |
| 2024-05-21 | $18.66 | $19.23 | $18.63 | $18.88 | $18.88 | 2,117,631 |
| 2024-05-20 | $18.55 | $18.77 | $18.40 | $18.76 | $18.76 | 992,811 |
| 2024-05-17 | $18.23 | $18.85 | $18.21 | $18.62 | $18.62 | 1,202,378 |
| 2024-05-16 | $18.97 | $19.07 | $18.19 | $18.23 | $18.23 | 1,649,191 |
| 2024-05-15 | $18.14 | $19.11 | $18.00 | $19.02 | $19.02 | 1,586,346 |
| 2024-05-14 | $17.59 | $17.85 | $17.37 | $17.76 | $17.76 | 1,484,235 |
| 2024-05-13 | $17.34 | $17.89 | $17.11 | $17.41 | $17.41 | 1,219,272 |
| 2024-05-10 | $17.47 | $17.91 | $16.86 | $17.29 | $17.29 | 976,001 |
| 2024-05-09 | $16.37 | $17.61 | $15.44 | $17.47 | $17.47 | 1,807,176 |
| 2024-05-08 | $17.37 | $17.43 | $17.00 | $17.32 | $17.32 | 1,369,817 |
| 2024-05-07 | $18.17 | $18.28 | $17.74 | $17.76 | $17.76 | 666,915 |
| 2024-05-06 | $17.83 | $18.15 | $17.78 | $18.10 | $18.10 | 642,974 |
| 2024-05-03 | $17.83 | $18.00 | $17.54 | $17.81 | $17.81 | 1,130,764 |
| 2024-05-02 | $17.22 | $17.40 | $17.03 | $17.38 | $17.38 | 1,038,456 |
| 2024-05-01 | $17.48 | $17.66 | $16.90 | $16.91 | $16.91 | 780,354 |
| 2024-04-30 | $17.71 | $17.86 | $17.39 | $17.45 | $17.45 | 638,163 |
| 2024-04-29 | $18.12 | $18.32 | $17.74 | $17.83 | $17.83 | 785,561 |
| 2024-04-26 | $17.78 | $18.40 | $17.63 | $18.09 | $18.09 | 787,737 |
| 2024-04-25 | $17.70 | $18.06 | $17.35 | $17.72 | $17.72 | 582,768 |
| 2024-04-24 | $18.33 | $18.33 | $17.93 | $17.96 | $17.96 | 494,422 |
| 2024-04-23 | $17.66 | $18.54 | $17.65 | $18.35 | $18.35 | 1,082,912 |
| 2024-04-22 | $17.40 | $17.56 | $17.11 | $17.50 | $17.50 | 555,956 |
| 2024-04-19 | $17.18 | $17.52 | $16.97 | $17.31 | $17.31 | 631,839 |
| 2024-04-18 | $17.79 | $18.21 | $17.18 | $17.30 | $17.30 | 1,128,556 |
| 2024-04-17 | $17.39 | $17.91 | $17.35 | $17.80 | $17.80 | 1,053,162 |
| 2024-04-16 | $16.82 | $17.39 | $16.75 | $17.29 | $17.29 | 628,138 |
| 2024-04-15 | $17.88 | $17.88 | $16.92 | $16.96 | $16.96 | 632,908 |
| 2024-04-12 | $18.02 | $18.10 | $17.49 | $17.70 | $17.70 | 869,419 |
| 2024-04-11 | $17.95 | $18.62 | $17.72 | $18.24 | $18.24 | 1,701,540 |
| 2024-04-10 | $17.89 | $18.45 | $17.78 | $17.96 | $17.96 | 676,816 |
| 2024-04-09 | $18.50 | $18.72 | $17.81 | $18.65 | $18.65 | 881,304 |
| 2024-04-08 | $18.48 | $18.60 | $18.10 | $18.34 | $18.34 | 526,374 |
| 2024-04-05 | $18.24 | $18.60 | $17.78 | $18.41 | $18.41 | 675,641 |
| 2024-04-04 | $18.72 | $18.98 | $18.31 | $18.35 | $18.35 | 1,635,868 |
| 2024-04-03 | $18.01 | $18.58 | $17.95 | $18.51 | $18.51 | 1,563,660 |
| 2024-04-02 | $17.90 | $18.26 | $17.65 | $18.24 | $18.24 | 1,217,906 |
| 2024-04-01 | $18.83 | $18.83 | $18.26 | $18.28 | $18.28 | 958,874 |
| 2024-03-28 | $18.86 | $19.20 | $18.72 | $18.77 | $18.77 | 779,082 |
| 2024-03-27 | $18.83 | $18.94 | $18.59 | $18.86 | $18.86 | 768,584 |
| 2024-03-26 | $18.90 | $18.97 | $18.54 | $18.55 | $18.55 | 656,693 |
| 2024-03-25 | $19.14 | $19.54 | $18.61 | $18.79 | $18.79 | 820,672 |
| 2024-03-22 | $19.08 | $19.25 | $18.82 | $19.15 | $19.15 | 938,728 |
| 2024-03-21 | $18.95 | $19.33 | $18.83 | $19.04 | $19.04 | 1,920,380 |
| 2024-03-20 | $18.39 | $19.00 | $18.29 | $18.91 | $18.91 | 820,680 |
| 2024-03-19 | $18.40 | $18.58 | $18.16 | $18.45 | $18.45 | 1,311,047 |
| 2024-03-18 | $17.66 | $18.47 | $17.62 | $18.42 | $18.42 | 1,109,290 |
| 2024-03-15 | $17.18 | $17.76 | $17.18 | $17.68 | $17.68 | 1,308,856 |
| 2024-03-14 | $17.47 | $17.55 | $17.06 | $17.35 | $17.35 | 1,214,332 |
| 2024-03-13 | $17.51 | $17.97 | $17.49 | $17.60 | $17.60 | 1,972,837 |
| 2024-03-12 | $17.23 | $17.77 | $17.11 | $17.61 | $17.61 | 707,458 |
| 2024-03-11 | $17.77 | $17.95 | $17.18 | $17.24 | $17.24 | 558,888 |
| 2024-03-08 | $18.25 | $18.67 | $17.83 | $17.92 | $17.92 | 1,072,161 |
| 2024-03-07 | $18.33 | $18.37 | $17.64 | $18.00 | $18.00 | 944,000 |
| 2024-03-06 | $18.79 | $19.06 | $18.13 | $18.16 | $18.16 | 1,752,157 |
| 2024-03-05 | $18.43 | $18.92 | $18.32 | $18.68 | $18.68 | 4,860,377 |
| 2024-03-04 | $18.00 | $18.75 | $17.86 | $18.60 | $18.60 | 3,400,914 |
| 2024-03-01 | $17.80 | $18.01 | $17.72 | $17.89 | $17.89 | 736,467 |
| 2024-02-29 | $18.03 | $18.47 | $17.46 | $17.75 | $17.75 | 1,316,164 |
| 2024-02-28 | $17.41 | $18.11 | $17.35 | $17.74 | $17.74 | 1,633,559 |
| 2024-02-27 | $16.54 | $17.75 | $16.36 | $17.56 | $17.56 | 1,720,536 |
| 2024-02-26 | $16.41 | $16.72 | $16.04 | $16.39 | $16.39 | 2,643,636 |
| 2024-02-23 | $16.50 | $16.75 | $16.20 | $16.52 | $16.52 | 3,213,849 |
| 2024-02-22 | $16.26 | $17.06 | $15.81 | $16.41 | $16.41 | 3,628,909 |
| 2024-02-21 | $13.90 | $14.16 | $13.66 | $14.00 | $14.00 | 1,925,346 |
| 2024-02-20 | $13.99 | $14.31 | $13.89 | $14.04 | $14.04 | 1,439,345 |
| 2024-02-16 | $14.39 | $14.39 | $13.97 | $14.29 | $14.29 | 883,770 |
| 2024-02-15 | $14.04 | $14.45 | $13.87 | $14.44 | $14.44 | 1,170,754 |
| 2024-02-14 | $14.02 | $14.27 | $13.59 | $13.88 | $13.88 | 831,846 |
| 2024-02-13 | $14.18 | $14.18 | $13.53 | $13.66 | $13.66 | 1,105,474 |
| 2024-02-12 | $14.40 | $14.83 | $14.40 | $14.54 | $14.54 | 827,975 |
| 2024-02-09 | $14.44 | $14.64 | $14.26 | $14.49 | $14.49 | 602,317 |
| 2024-02-08 | $14.32 | $14.66 | $14.22 | $14.39 | $14.39 | 610,820 |
| 2024-02-07 | $14.28 | $14.63 | $14.11 | $14.34 | $14.34 | 965,781 |
| 2024-02-06 | $13.80 | $14.24 | $13.77 | $14.14 | $14.14 | 1,017,497 |
| 2024-02-05 | $13.38 | $14.03 | $13.37 | $13.90 | $13.90 | 801,630 |
| 2024-02-02 | $13.05 | $13.74 | $12.84 | $13.60 | $13.60 | 895,019 |
| 2024-02-01 | $13.11 | $13.40 | $13.01 | $13.33 | $13.33 | 894,450 |
| 2024-01-31 | $13.40 | $13.55 | $12.95 | $12.97 | $12.97 | 1,048,586 |
| 2024-01-30 | $13.77 | $13.81 | $13.35 | $13.37 | $13.37 | 615,579 |
| 2024-01-29 | $13.43 | $13.89 | $13.34 | $13.89 | $13.89 | 883,798 |
| 2024-01-26 | $13.56 | $13.59 | $13.26 | $13.45 | $13.45 | 1,299,836 |
| 2024-01-25 | $13.84 | $13.84 | $13.34 | $13.47 | $13.47 | 1,243,800 |
| 2024-01-24 | $14.31 | $14.31 | $13.48 | $13.50 | $13.50 | 749,070 |
| 2024-01-23 | $14.25 | $14.44 | $13.98 | $14.06 | $14.06 | 765,129 |
| 2024-01-22 | $13.93 | $14.14 | $13.85 | $14.06 | $14.06 | 880,207 |
| 2024-01-19 | $14.02 | $14.10 | $13.45 | $13.66 | $13.66 | 1,099,459 |
| 2024-01-18 | $13.78 | $13.93 | $13.63 | $13.87 | $13.87 | 577,557 |
| 2024-01-17 | $13.57 | $13.75 | $13.40 | $13.69 | $13.69 | 616,321 |
| 2024-01-16 | $13.72 | $13.93 | $13.65 | $13.86 | $13.86 | 528,888 |
| 2024-01-12 | $14.31 | $14.41 | $13.87 | $14.01 | $14.01 | 788,186 |
| 2024-01-11 | $14.38 | $14.50 | $14.01 | $14.05 | $14.05 | 1,025,752 |
| 2024-01-10 | $14.00 | $14.61 | $13.68 | $14.51 | $14.51 | 1,513,447 |
| 2024-01-09 | $13.49 | $13.71 | $13.27 | $13.48 | $13.48 | 509,966 |
| 2024-01-08 | $13.38 | $13.77 | $13.17 | $13.76 | $13.76 | 801,449 |
| 2024-01-05 | $13.67 | $13.84 | $13.39 | $13.42 | $13.42 | 1,511,498 |
| 2024-01-04 | $14.33 | $14.39 | $13.83 | $13.83 | $13.83 | 1,398,834 |
| 2024-01-03 | $14.57 | $14.69 | $14.28 | $14.34 | $14.34 | 1,336,857 |
| 2024-01-02 | $14.87 | $15.08 | $14.65 | $14.89 | $14.89 | 1,428,080 |
| 2023-12-29 | $15.37 | $15.53 | $14.92 | $15.15 | $15.15 | 1,396,771 |
| 2023-12-28 | $15.39 | $15.67 | $15.35 | $15.50 | $15.50 | 447,598 |
| 2023-12-27 | $15.41 | $15.62 | $15.26 | $15.49 | $15.49 | 721,503 |
| 2023-12-26 | $15.33 | $15.51 | $15.01 | $15.36 | $15.36 | 1,052,491 |
| 2023-12-22 | $15.04 | $15.54 | $14.95 | $15.22 | $15.22 | 877,569 |
| 2023-12-21 | $14.90 | $15.10 | $14.70 | $15.03 | $15.03 | 920,959 |
| 2023-12-20 | $14.89 | $14.94 | $14.59 | $14.65 | $14.65 | 895,158 |
| 2023-12-19 | $14.96 | $15.02 | $14.70 | $14.89 | $14.89 | 686,792 |
| 2023-12-18 | $14.51 | $15.00 | $14.51 | $14.80 | $14.80 | 1,121,636 |
| 2023-12-15 | $15.44 | $15.44 | $14.28 | $14.54 | $14.54 | 2,112,326 |
| 2023-12-14 | $14.75 | $15.51 | $14.63 | $15.35 | $15.35 | 1,428,564 |
| 2023-12-13 | $13.48 | $14.72 | $13.41 | $14.54 | $14.54 | 1,459,364 |
| 2023-12-12 | $14.35 | $14.41 | $13.38 | $13.50 | $13.50 | 1,458,163 |
| 2023-12-11 | $14.26 | $14.41 | $13.79 | $14.38 | $14.38 | 945,962 |
| 2023-12-08 | $14.25 | $14.50 | $14.08 | $14.35 | $14.35 | 1,537,900 |
| 2023-12-07 | $14.51 | $14.51 | $14.12 | $14.27 | $14.27 | 914,899 |
| 2023-12-06 | $15.67 | $15.67 | $14.39 | $14.46 | $14.46 | 923,150 |
| 2023-12-05 | $15.49 | $15.56 | $15.22 | $15.45 | $15.45 | 912,442 |
| 2023-12-04 | $15.62 | $15.93 | $15.48 | $15.66 | $15.66 | 586,852 |
| 2023-12-01 | $15.57 | $15.88 | $15.48 | $15.78 | $15.78 | 878,244 |
| 2023-11-30 | $15.69 | $15.82 | $15.39 | $15.63 | $15.63 | 1,050,064 |
| 2023-11-29 | $15.21 | $15.57 | $15.05 | $15.54 | $15.54 | 963,316 |
| 2023-11-28 | $14.84 | $15.01 | $14.69 | $14.96 | $14.96 | 677,169 |
| 2023-11-27 | $15.52 | $15.53 | $14.86 | $14.87 | $14.87 | 762,249 |
| 2023-11-24 | $15.20 | $15.61 | $15.15 | $15.59 | $15.59 | 193,422 |
| 2023-11-22 | $15.59 | $15.87 | $15.21 | $15.27 | $15.27 | 377,447 |
| 2023-11-21 | $15.41 | $15.53 | $15.26 | $15.36 | $15.36 | 375,959 |
| 2023-11-20 | $15.66 | $15.73 | $15.38 | $15.61 | $15.61 | 544,119 |
| 2023-11-17 | $15.62 | $15.80 | $15.17 | $15.58 | $15.58 | 863,806 |
| 2023-11-16 | $15.42 | $15.67 | $15.14 | $15.45 | $15.45 | 813,495 |
| 2023-11-15 | $15.37 | $16.23 | $15.35 | $15.72 | $15.72 | 1,692,441 |
| 2023-11-14 | $14.75 | $15.39 | $14.44 | $15.36 | $15.36 | 1,458,988 |
| 2023-11-13 | $13.98 | $14.22 | $13.81 | $14.05 | $14.05 | 575,683 |
| 2023-11-10 | $14.07 | $14.23 | $13.90 | $14.03 | $14.03 | 532,297 |
| 2023-11-09 | $14.28 | $14.35 | $13.95 | $14.00 | $14.00 | 626,975 |
| 2023-11-08 | $14.16 | $14.33 | $13.93 | $14.18 | $14.18 | 1,622,631 |
| 2023-11-07 | $13.43 | $14.64 | $13.05 | $14.16 | $14.16 | 1,925,859 |
| 2023-11-06 | $14.80 | $14.91 | $14.08 | $14.22 | $14.22 | 2,240,835 |
| 2023-11-03 | $14.21 | $14.78 | $13.87 | $14.71 | $14.71 | 1,168,812 |
| 2023-11-02 | $13.80 | $14.17 | $13.79 | $13.82 | $13.82 | 909,172 |
| 2023-11-01 | $13.38 | $13.47 | $13.01 | $13.44 | $13.44 | 689,079 |
| 2023-10-31 | $13.49 | $13.57 | $13.22 | $13.33 | $13.33 | 667,708 |
| 2023-10-30 | $13.29 | $13.54 | $12.93 | $13.44 | $13.44 | 569,111 |
| 2023-10-27 | $13.44 | $13.50 | $12.92 | $13.08 | $13.08 | 703,425 |
| 2023-10-26 | $13.22 | $13.60 | $13.01 | $13.35 | $13.35 | 968,218 |
| 2023-10-25 | $13.96 | $14.06 | $12.99 | $13.23 | $13.23 | 1,289,317 |
| 2023-10-24 | $14.23 | $14.37 | $14.02 | $14.20 | $14.20 | 612,454 |
| 2023-10-23 | $13.98 | $14.20 | $13.71 | $13.97 | $13.97 | 753,601 |
| 2023-10-20 | $14.12 | $14.13 | $13.83 | $14.08 | $14.08 | 797,132 |
| 2023-10-19 | $14.48 | $14.62 | $14.04 | $14.12 | $14.12 | 683,864 |
| 2023-10-18 | $14.68 | $14.78 | $14.40 | $14.48 | $14.48 | 511,633 |
| 2023-10-17 | $14.23 | $15.01 | $14.14 | $14.77 | $14.77 | 884,079 |
| 2023-10-16 | $14.24 | $14.74 | $14.16 | $14.43 | $14.43 | 732,906 |
| 2023-10-13 | $14.66 | $14.66 | $13.72 | $13.78 | $13.78 | 627,816 |
| 2023-10-12 | $15.40 | $15.47 | $14.48 | $14.64 | $14.64 | 951,768 |
| 2023-10-11 | $15.28 | $15.44 | $15.03 | $15.37 | $15.37 | 884,165 |
| 2023-10-10 | $14.63 | $15.23 | $14.63 | $15.15 | $15.15 | 1,020,974 |
| 2023-10-09 | $14.18 | $14.71 | $13.86 | $14.69 | $14.69 | 841,951 |
| 2023-10-06 | $14.23 | $14.58 | $13.97 | $14.36 | $14.36 | 999,440 |
| 2023-10-05 | $14.55 | $14.78 | $14.21 | $14.44 | $14.44 | 640,341 |
| 2023-10-04 | $14.55 | $14.74 | $14.40 | $14.63 | $14.63 | 567,496 |
| 2023-10-03 | $14.95 | $15.17 | $14.34 | $14.48 | $14.48 | 761,457 |
| 2023-10-02 | $15.12 | $15.22 | $14.88 | $15.05 | $15.05 | 990,632 |
| 2023-09-29 | $15.52 | $16.02 | $15.00 | $15.18 | $15.18 | 924,214 |
| 2023-09-28 | $15.01 | $15.46 | $14.86 | $15.41 | $15.41 | 887,842 |
| 2023-09-27 | $14.66 | $15.17 | $14.64 | $15.08 | $15.08 | 1,162,060 |
| 2023-09-26 | $14.50 | $14.74 | $14.24 | $14.49 | $14.49 | 978,586 |
| 2023-09-25 | $14.43 | $14.83 | $14.39 | $14.67 | $14.67 | 507,873 |
| 2023-09-22 | $14.57 | $14.74 | $14.46 | $14.59 | $14.59 | 773,909 |
| 2023-09-21 | $15.11 | $15.11 | $14.50 | $14.53 | $14.53 | 815,548 |
| 2023-09-20 | $15.57 | $15.70 | $15.17 | $15.20 | $15.20 | 505,125 |
| 2023-09-19 | $15.29 | $15.61 | $15.29 | $15.50 | $15.50 | 857,077 |
| 2023-09-18 | $15.52 | $15.82 | $15.47 | $15.55 | $15.55 | 763,601 |
| 2023-09-15 | $15.64 | $15.71 | $15.10 | $15.60 | $15.60 | 3,201,931 |
| 2023-09-14 | $15.57 | $16.00 | $15.52 | $15.68 | $15.68 | 738,320 |
| 2023-09-13 | $16.11 | $16.15 | $15.37 | $15.50 | $15.50 | 1,105,785 |
| 2023-09-12 | $16.14 | $16.42 | $16.03 | $16.19 | $16.19 | 890,667 |
| 2023-09-11 | $16.52 | $16.67 | $16.14 | $16.26 | $16.26 | 448,934 |
| 2023-09-08 | $16.91 | $16.97 | $16.34 | $16.35 | $16.35 | 516,636 |
| 2023-09-07 | $16.37 | $17.28 | $16.29 | $16.96 | $16.96 | 1,106,527 |
| 2023-09-06 | $16.96 | $17.11 | $16.27 | $16.61 | $16.61 | 592,778 |
| 2023-09-05 | $16.80 | $17.20 | $16.61 | $16.90 | $16.90 | 801,456 |
| 2023-09-01 | $16.92 | $17.11 | $16.72 | $16.87 | $16.87 | 586,222 |
| 2023-08-31 | $16.53 | $16.90 | $16.37 | $16.81 | $16.81 | 693,542 |
| 2023-08-30 | $16.05 | $16.62 | $15.97 | $16.48 | $16.48 | 1,190,718 |
| 2023-08-29 | $15.73 | $16.25 | $15.45 | $16.08 | $16.08 | 887,014 |
| 2023-08-28 | $15.69 | $16.03 | $15.56 | $15.66 | $15.66 | 928,290 |
| 2023-08-25 | $15.48 | $15.79 | $15.34 | $15.58 | $15.58 | 996,581 |
| 2023-08-24 | $15.97 | $15.99 | $15.39 | $15.47 | $15.47 | 843,260 |
| 2023-08-23 | $15.35 | $16.07 | $15.33 | $15.94 | $15.94 | 1,247,137 |
| 2023-08-22 | $15.69 | $15.84 | $15.23 | $15.27 | $15.27 | 1,007,163 |
| 2023-08-21 | $15.53 | $15.74 | $15.50 | $15.55 | $15.55 | 745,247 |
| 2023-08-18 | $14.91 | $15.63 | $14.70 | $15.56 | $15.56 | 1,126,188 |
| 2023-08-17 | $15.32 | $15.35 | $14.91 | $15.17 | $15.17 | 1,232,588 |
| 2023-08-16 | $15.55 | $15.66 | $15.14 | $15.16 | $15.16 | 766,149 |
| 2023-08-15 | $15.76 | $15.98 | $15.53 | $15.58 | $15.58 | 1,056,441 |
| 2023-08-14 | $15.78 | $16.16 | $15.61 | $15.87 | $15.87 | 1,115,472 |
| 2023-08-11 | $15.50 | $16.01 | $15.47 | $15.88 | $15.88 | 1,244,212 |
| 2023-08-10 | $16.65 | $16.76 | $15.47 | $15.82 | $15.82 | 3,073,677 |
| 2023-08-09 | $16.71 | $17.20 | $16.38 | $16.65 | $16.65 | 2,018,026 |
| 2023-08-08 | $17.20 | $17.20 | $15.91 | $16.65 | $16.65 | 2,906,849 |
| 2023-08-07 | $16.60 | $16.63 | $15.96 | $16.18 | $16.18 | 1,713,015 |
| 2023-08-04 | $16.94 | $17.09 | $16.52 | $16.54 | $16.54 | 1,247,079 |
| 2023-08-03 | $16.95 | $17.35 | $16.73 | $16.84 | $16.84 | 1,400,152 |
| 2023-08-02 | $17.38 | $17.38 | $16.78 | $17.06 | $17.06 | 733,744 |
| 2023-08-01 | $17.32 | $17.81 | $17.13 | $17.64 | $17.64 | 928,330 |
| 2023-07-31 | $16.55 | $17.51 | $16.50 | $17.49 | $17.49 | 1,057,300 |
| 2023-07-28 | $16.42 | $16.70 | $16.15 | $16.55 | $16.55 | 728,861 |
| 2023-07-27 | $16.64 | $16.64 | $16.08 | $16.16 | $16.16 | 792,268 |
| 2023-07-26 | $16.43 | $16.64 | $16.25 | $16.36 | $16.36 | 895,545 |
| 2023-07-25 | $17.03 | $17.16 | $16.45 | $16.48 | $16.48 | 927,199 |
| 2023-07-24 | $16.81 | $17.01 | $16.69 | $16.90 | $16.90 | 595,849 |
| 2023-07-21 | $17.80 | $18.01 | $16.76 | $16.83 | $16.83 | 1,488,030 |
| 2023-07-20 | $17.47 | $17.87 | $17.19 | $17.66 | $17.66 | 1,244,148 |
| 2023-07-19 | $18.47 | $18.68 | $17.24 | $17.40 | $17.40 | 1,648,130 |
| 2023-07-18 | $17.73 | $18.45 | $17.73 | $18.32 | $18.32 | 1,797,111 |
| 2023-07-17 | $17.40 | $17.77 | $17.30 | $17.68 | $17.68 | 686,547 |
| 2023-07-14 | $17.75 | $17.95 | $17.26 | $17.36 | $17.36 | 1,354,430 |
| 2023-07-13 | $17.65 | $18.19 | $17.17 | $17.77 | $17.77 | 2,508,623 |
| 2023-07-12 | $17.85 | $18.47 | $17.57 | $17.90 | $17.90 | 5,728,381 |
| 2023-07-11 | $16.91 | $17.56 | $16.90 | $17.52 | $17.52 | 1,378,991 |
| 2023-07-10 | $16.23 | $16.96 | $16.23 | $16.88 | $16.88 | 1,513,888 |
| 2023-07-07 | $16.01 | $16.44 | $16.01 | $16.28 | $16.28 | 1,360,119 |
| 2023-07-06 | $16.18 | $16.19 | $15.83 | $15.92 | $15.92 | 1,172,023 |
| 2023-07-05 | $16.52 | $16.70 | $16.18 | $16.49 | $16.49 | 2,006,273 |
| 2023-07-03 | $17.26 | $17.27 | $16.55 | $16.64 | $16.64 | 722,095 |
| 2023-06-30 | $17.76 | $17.92 | $17.23 | $17.27 | $17.27 | 1,186,119 |
| 2023-06-29 | $17.11 | $17.78 | $17.10 | $17.59 | $17.59 | 1,000,042 |
| 2023-06-28 | $16.72 | $17.19 | $16.69 | $17.11 | $17.11 | 1,089,099 |
| 2023-06-27 | $16.88 | $17.05 | $16.71 | $16.80 | $16.80 | 1,051,327 |
| 2023-06-26 | $17.08 | $17.35 | $16.64 | $16.69 | $16.69 | 1,087,726 |
| 2023-06-23 | $17.49 | $17.55 | $17.05 | $17.17 | $17.17 | 4,140,617 |
| 2023-06-22 | $17.66 | $17.93 | $17.35 | $17.71 | $17.71 | 1,097,718 |
| 2023-06-21 | $17.81 | $18.00 | $17.51 | $17.83 | $17.83 | 1,018,415 |
| 2023-06-20 | $18.06 | $18.45 | $17.65 | $17.93 | $17.93 | 1,583,965 |
| 2023-06-16 | $18.00 | $18.04 | $17.57 | $17.72 | $17.72 | 1,749,450 |
| 2023-06-15 | $17.42 | $18.03 | $17.16 | $17.89 | $17.89 | 1,509,156 |
| 2023-06-14 | $17.65 | $17.95 | $17.37 | $17.60 | $17.60 | 994,366 |
| 2023-06-13 | $18.06 | $18.21 | $17.85 | $17.96 | $17.96 | 983,987 |
| 2023-06-12 | $17.68 | $18.17 | $17.54 | $17.95 | $17.95 | 1,337,250 |
| 2023-06-09 | $18.29 | $18.59 | $17.46 | $17.59 | $17.59 | 1,381,758 |
| 2023-06-08 | $17.93 | $18.38 | $17.81 | $18.26 | $18.26 | 1,612,774 |
| 2023-06-07 | $18.19 | $18.34 | $17.72 | $17.92 | $17.92 | 1,006,928 |
| 2023-06-06 | $17.71 | $18.33 | $17.32 | $18.00 | $18.00 | 1,655,232 |
| 2023-06-05 | $17.48 | $17.94 | $17.48 | $17.71 | $17.71 | 1,327,045 |
| 2023-06-02 | $17.26 | $17.49 | $16.74 | $17.48 | $17.48 | 1,887,959 |
| 2023-06-01 | $17.04 | $17.40 | $16.76 | $17.04 | $17.04 | 1,728,819 |
| 2023-05-31 | $17.13 | $17.43 | $16.62 | $17.04 | $17.04 | 1,831,182 |
| 2023-05-30 | $17.24 | $17.69 | $17.08 | $17.15 | $17.15 | 1,482,966 |
| 2023-05-26 | $17.01 | $17.17 | $16.78 | $16.91 | $16.91 | 993,911 |
| 2023-05-25 | $17.40 | $17.41 | $16.94 | $16.97 | $16.97 | 926,754 |
| 2023-05-24 | $17.63 | $17.80 | $17.29 | $17.30 | $17.30 | 1,015,581 |
| 2023-05-23 | $17.80 | $18.02 | $17.30 | $17.66 | $17.66 | 1,275,836 |
| 2023-05-22 | $17.58 | $17.97 | $17.50 | $17.80 | $17.80 | 1,517,865 |
| 2023-05-19 | $17.32 | $17.72 | $17.23 | $17.52 | $17.52 | 1,466,305 |
| 2023-05-18 | $16.60 | $17.32 | $16.60 | $17.28 | $17.28 | 1,675,447 |
| 2023-05-17 | $16.54 | $17.04 | $16.23 | $16.86 | $16.86 | 1,645,599 |
| 2023-05-16 | $16.83 | $16.84 | $16.00 | $16.37 | $16.37 | 1,749,479 |
| 2023-05-15 | $16.25 | $17.12 | $15.84 | $16.99 | $16.99 | 2,604,434 |
| 2023-05-12 | $16.43 | $16.58 | $15.81 | $16.15 | $16.15 | 3,288,053 |
| 2023-05-11 | $14.74 | $17.04 | $14.34 | $16.45 | $16.45 | 8,128,926 |
| 2023-05-10 | $13.48 | $13.89 | $13.39 | $13.66 | $13.66 | 1,630,203 |
| 2023-05-09 | $13.30 | $13.54 | $13.19 | $13.43 | $13.43 | 1,694,285 |
| 2023-05-08 | $13.63 | $13.84 | $13.30 | $13.35 | $13.35 | 2,134,650 |
| 2023-05-05 | $13.54 | $14.09 | $13.54 | $13.73 | $13.73 | 2,064,699 |
| 2023-05-04 | $13.51 | $13.64 | $13.26 | $13.39 | $13.39 | 1,409,136 |
| 2023-05-03 | $13.44 | $14.25 | $13.32 | $13.53 | $13.53 | 1,737,283 |
| 2023-05-02 | $13.40 | $13.48 | $13.11 | $13.36 | $13.36 | 1,612,968 |
| 2023-05-01 | $12.93 | $13.53 | $12.93 | $13.47 | $13.47 | 1,948,271 |
| 2023-04-28 | $12.79 | $13.17 | $12.69 | $13.03 | $13.03 | 1,185,404 |
| 2023-04-27 | $12.30 | $12.86 | $12.15 | $12.81 | $12.81 | 1,455,753 |
| 2023-04-26 | $12.22 | $12.40 | $11.94 | $12.15 | $12.15 | 1,107,111 |
| 2023-04-25 | $12.21 | $12.43 | $11.93 | $12.17 | $12.17 | 988,317 |
| 2023-04-24 | $11.83 | $12.40 | $11.78 | $12.32 | $12.32 | 565,628 |
| 2023-04-21 | $11.76 | $11.83 | $11.62 | $11.81 | $11.81 | 514,625 |
| 2023-04-20 | $11.61 | $11.79 | $11.58 | $11.77 | $11.77 | 788,556 |
| 2023-04-19 | $11.82 | $11.82 | $11.62 | $11.78 | $11.78 | 808,047 |
| 2023-04-18 | $11.95 | $12.10 | $11.87 | $11.95 | $11.95 | 562,575 |
| 2023-04-17 | $12.00 | $12.08 | $11.87 | $11.93 | $11.93 | 428,356 |
| 2023-04-14 | $12.22 | $12.35 | $11.91 | $11.98 | $11.98 | 626,729 |
| 2023-04-13 | $12.24 | $12.43 | $12.13 | $12.29 | $12.29 | 747,987 |
| 2023-04-12 | $12.35 | $12.35 | $12.04 | $12.10 | $12.10 | 539,901 |
| 2023-04-11 | $12.34 | $12.36 | $11.91 | $12.20 | $12.20 | 1,099,833 |
| 2023-04-10 | $12.05 | $12.25 | $11.84 | $12.24 | $12.24 | 1,057,285 |
| 2023-04-06 | $12.13 | $12.23 | $11.90 | $12.20 | $12.20 | 651,141 |
| 2023-04-05 | $12.45 | $12.45 | $12.02 | $12.21 | $12.21 | 774,292 |
| 2023-04-04 | $12.71 | $12.78 | $12.32 | $12.55 | $12.55 | 926,422 |
| 2023-04-03 | $12.86 | $12.93 | $12.46 | $12.75 | $12.75 | 938,733 |
| 2023-03-31 | $12.67 | $12.94 | $12.51 | $12.91 | $12.91 | 1,327,842 |
| 2023-03-30 | $12.44 | $12.73 | $12.40 | $12.57 | $12.57 | 865,849 |
| 2023-03-29 | $12.09 | $12.37 | $11.90 | $12.34 | $12.34 | 1,082,711 |
| 2023-03-28 | $12.33 | $12.33 | $11.81 | $11.95 | $11.95 | 777,017 |
| 2023-03-27 | $12.60 | $12.64 | $12.31 | $12.41 | $12.41 | 631,120 |
| 2023-03-24 | $12.82 | $12.82 | $12.22 | $12.47 | $12.47 | 886,855 |
| 2023-03-23 | $12.73 | $12.96 | $12.61 | $12.81 | $12.81 | 693,413 |
| 2023-03-22 | $13.14 | $13.14 | $12.62 | $12.63 | $12.63 | 804,358 |
| 2023-03-21 | $13.00 | $13.23 | $12.87 | $13.10 | $13.10 | 1,333,251 |
| 2023-03-20 | $12.82 | $13.03 | $12.67 | $12.86 | $12.86 | 834,127 |
| 2023-03-17 | $12.58 | $12.99 | $12.47 | $12.86 | $12.86 | 1,079,600 |
| 2023-03-16 | $12.54 | $13.15 | $12.52 | $12.68 | $12.68 | 975,846 |
| 2023-03-15 | $12.38 | $12.64 | $12.26 | $12.62 | $12.62 | 729,111 |
| 2023-03-14 | $12.64 | $12.90 | $12.45 | $12.74 | $12.74 | 991,331 |
| 2023-03-13 | $12.37 | $12.58 | $12.04 | $12.24 | $12.24 | 943,256 |
| 2023-03-10 | $12.48 | $12.68 | $12.03 | $12.56 | $12.56 | 1,020,169 |
| 2023-03-09 | $12.90 | $13.12 | $12.44 | $12.48 | $12.48 | 945,536 |
| 2023-03-08 | $12.63 | $12.92 | $12.51 | $12.88 | $12.88 | 951,079 |
| 2023-03-07 | $12.22 | $12.67 | $12.13 | $12.53 | $12.53 | 775,936 |
| 2023-03-06 | $12.32 | $12.55 | $12.07 | $12.18 | $12.18 | 825,782 |
| 2023-03-03 | $12.12 | $12.33 | $11.92 | $12.22 | $12.22 | 782,215 |
| 2023-03-02 | $11.70 | $12.17 | $11.67 | $12.00 | $12.00 | 849,120 |
| 2023-03-01 | $12.13 | $12.28 | $11.69 | $11.83 | $11.83 | 1,354,435 |
| 2023-02-28 | $12.10 | $12.54 | $12.10 | $12.24 | $12.24 | 1,071,144 |
| 2023-02-27 | $12.22 | $12.48 | $11.91 | $12.19 | $12.19 | 1,328,432 |
| 2023-02-24 | $12.35 | $12.54 | $11.79 | $12.03 | $12.03 | 2,242,076 |
| 2023-02-23 | $11.84 | $13.24 | $11.80 | $12.68 | $12.68 | 4,898,081 |
| 2023-02-22 | $10.62 | $11.01 | $10.41 | $10.86 | $10.86 | 1,430,920 |
| 2023-02-21 | $11.00 | $11.53 | $10.40 | $10.52 | $10.52 | 1,597,969 |
| 2023-02-17 | $11.12 | $11.31 | $10.83 | $11.15 | $11.15 | 1,239,157 |
| 2023-02-16 | $11.00 | $11.24 | $10.43 | $11.02 | $11.02 | 1,449,312 |
| 2023-02-15 | $10.99 | $11.51 | $10.80 | $11.32 | $11.32 | 2,156,086 |
| 2023-02-14 | $10.19 | $11.23 | $9.97 | $11.05 | $11.05 | 1,420,756 |
| 2023-02-13 | $9.65 | $10.31 | $9.55 | $10.30 | $10.30 | 1,075,719 |
| 2023-02-10 | $10.58 | $10.58 | $9.57 | $9.71 | $9.71 | 564,414 |
| 2023-02-09 | $10.54 | $10.59 | $9.64 | $9.80 | $9.80 | 662,037 |
| 2023-02-08 | $10.26 | $10.48 | $10.18 | $10.38 | $10.38 | 638,688 |
| 2023-02-07 | $10.72 | $10.73 | $10.13 | $10.37 | $10.37 | 907,142 |
| 2023-02-06 | $11.10 | $11.23 | $10.67 | $10.78 | $10.78 | 779,428 |
| 2023-02-03 | $10.78 | $11.50 | $10.75 | $11.16 | $11.16 | 1,068,633 |
| 2023-02-02 | $10.50 | $11.08 | $10.49 | $11.07 | $11.07 | 2,547,374 |
| 2023-02-01 | $9.80 | $10.46 | $9.54 | $10.29 | $10.29 | 1,322,463 |
| 2023-01-31 | $9.60 | $9.85 | $9.51 | $9.80 | $9.80 | 808,611 |
| 2023-01-30 | $9.81 | $10.19 | $9.45 | $9.47 | $9.47 | 1,079,667 |
| 2023-01-27 | $9.56 | $10.21 | $9.55 | $9.91 | $9.91 | 1,165,147 |
| 2023-01-26 | $9.74 | $9.82 | $9.18 | $9.66 | $9.66 | 1,342,552 |
| 2023-01-25 | $9.07 | $9.69 | $9.02 | $9.63 | $9.63 | 749,108 |
| 2023-01-24 | $8.88 | $9.28 | $8.88 | $9.24 | $9.24 | 880,761 |
| 2023-01-23 | $9.02 | $9.07 | $8.92 | $8.97 | $8.97 | 501,931 |
| 2023-01-20 | $8.99 | $9.04 | $8.73 | $8.98 | $8.98 | 690,169 |
| 2023-01-19 | $8.93 | $9.01 | $8.84 | $8.88 | $8.88 | 431,681 |
| 2023-01-18 | $9.37 | $9.57 | $9.00 | $9.09 | $9.09 | 911,373 |
| 2023-01-17 | $9.13 | $9.31 | $8.97 | $9.20 | $9.20 | 559,873 |
| 2023-01-13 | $9.01 | $9.48 | $8.86 | $9.13 | $9.13 | 849,423 |
| 2023-01-12 | $9.03 | $9.24 | $8.64 | $9.21 | $9.21 | 767,323 |
| 2023-01-11 | $8.57 | $9.08 | $8.49 | $8.97 | $8.97 | 1,162,863 |
| 2023-01-10 | $8.32 | $8.59 | $8.18 | $8.51 | $8.51 | 684,322 |
| 2023-01-09 | $8.86 | $9.00 | $8.34 | $8.40 | $8.40 | 571,197 |
| 2023-01-06 | $8.63 | $9.05 | $8.45 | $8.77 | $8.77 | 630,471 |
| 2023-01-05 | $8.54 | $8.80 | $8.26 | $8.58 | $8.58 | 1,009,033 |
| 2023-01-04 | $8.09 | $8.61 | $7.97 | $8.59 | $8.59 | 942,509 |
| 2023-01-03 | $8.36 | $8.55 | $7.85 | $7.93 | $7.93 | 865,135 |
| 2022-12-30 | $7.84 | $8.25 | $7.80 | $8.21 | $8.21 | 1,053,706 |
| 2022-12-29 | $7.39 | $8.04 | $7.24 | $8.02 | $8.02 | 1,122,072 |
| 2022-12-28 | $7.59 | $7.64 | $7.19 | $7.38 | $7.38 | 1,083,694 |
| 2022-12-27 | $7.66 | $7.80 | $7.33 | $7.61 | $7.61 | 1,182,491 |
| 2022-12-23 | $7.92 | $7.92 | $7.68 | $7.81 | $7.81 | 591,136 |
| 2022-12-22 | $8.18 | $8.18 | $7.42 | $7.93 | $7.93 | 1,449,988 |
| 2022-12-21 | $8.76 | $8.88 | $8.28 | $8.34 | $8.34 | 1,882,866 |
| 2022-12-20 | $8.36 | $8.85 | $8.36 | $8.75 | $8.75 | 605,810 |
| 2022-12-19 | $8.75 | $8.75 | $8.39 | $8.40 | $8.40 | 1,138,897 |
| 2022-12-16 | $8.70 | $9.01 | $8.69 | $8.75 | $8.75 | 1,908,002 |
| 2022-12-15 | $8.75 | $8.97 | $8.73 | $8.91 | $8.91 | 795,343 |
| 2022-12-14 | $8.87 | $9.23 | $8.85 | $8.95 | $8.95 | 1,811,377 |
| 2022-12-13 | $9.31 | $9.50 | $8.65 | $8.89 | $8.89 | 2,668,361 |
| 2022-12-12 | $8.82 | $9.03 | $8.67 | $8.83 | $8.83 | 1,108,659 |
| 2022-12-09 | $8.72 | $8.92 | $8.62 | $8.83 | $8.83 | 761,532 |
| 2022-12-08 | $8.84 | $9.16 | $8.70 | $8.82 | $8.82 | 1,095,675 |
| 2022-12-07 | $8.37 | $8.90 | $8.30 | $8.79 | $8.79 | 1,097,088 |
| 2022-12-06 | $8.45 | $8.54 | $8.36 | $8.46 | $8.46 | 674,679 |
| 2022-12-05 | $8.63 | $8.93 | $8.32 | $8.39 | $8.39 | 898,068 |
| 2022-12-02 | $8.61 | $8.82 | $8.36 | $8.69 | $8.69 | 920,625 |
| 2022-12-01 | $8.81 | $9.17 | $8.81 | $8.88 | $8.88 | 812,668 |
| 2022-11-30 | $7.83 | $8.91 | $7.76 | $8.84 | $8.84 | 1,637,758 |
| 2022-11-29 | $7.63 | $7.93 | $7.63 | $7.78 | $7.78 | 969,790 |
| 2022-11-28 | $7.74 | $7.95 | $7.53 | $7.69 | $7.69 | 781,866 |
| 2022-11-25 | $7.67 | $7.85 | $7.58 | $7.83 | $7.83 | 323,150 |
| 2022-11-23 | $7.99 | $7.99 | $7.73 | $7.78 | $7.78 | 945,442 |
| 2022-11-22 | $7.67 | $7.92 | $7.43 | $7.80 | $7.80 | 1,056,954 |
| 2022-11-21 | $7.90 | $8.06 | $7.50 | $7.68 | $7.68 | 874,624 |
| 2022-11-18 | $8.81 | $8.81 | $7.91 | $7.98 | $7.98 | 1,522,337 |
| 2022-11-17 | $8.32 | $8.78 | $8.27 | $8.64 | $8.64 | 1,265,613 |
| 2022-11-16 | $8.63 | $8.78 | $8.43 | $8.61 | $8.61 | 801,405 |
| 2022-11-15 | $8.95 | $9.11 | $8.68 | $8.74 | $8.74 | 1,360,731 |
| 2022-11-14 | $8.66 | $9.08 | $8.55 | $8.60 | $8.60 | 1,071,887 |
| 2022-11-11 | $8.35 | $9.11 | $8.35 | $8.85 | $8.85 | 1,143,867 |
| 2022-11-10 | $7.16 | $8.34 | $7.02 | $8.31 | $8.31 | 3,119,014 |
| 2022-11-09 | $6.81 | $6.88 | $6.51 | $6.66 | $6.66 | 1,368,385 |
| 2022-11-08 | $7.03 | $7.04 | $6.69 | $6.98 | $6.98 | 1,442,200 |
| 2022-11-07 | $7.46 | $7.65 | $6.88 | $6.96 | $6.96 | 1,552,634 |
| 2022-11-04 | $7.85 | $7.91 | $7.08 | $7.33 | $7.33 | 1,464,903 |
| 2022-11-03 | $8.12 | $8.32 | $7.69 | $7.70 | $7.70 | 985,037 |
| 2022-11-02 | $8.92 | $8.95 | $8.12 | $8.22 | $8.22 | 1,440,899 |
| 2022-11-01 | $9.40 | $9.53 | $9.00 | $9.04 | $9.04 | 1,079,435 |
| 2022-10-31 | $8.95 | $9.33 | $8.84 | $9.12 | $9.12 | 1,034,380 |
| 2022-10-28 | $8.98 | $9.03 | $8.64 | $8.98 | $8.98 | 938,988 |
| 2022-10-27 | $8.82 | $9.12 | $8.78 | $8.99 | $8.99 | 849,444 |
| 2022-10-26 | $8.95 | $9.06 | $8.54 | $8.76 | $8.76 | 930,431 |
| 2022-10-25 | $8.11 | $9.11 | $8.11 | $8.97 | $8.97 | 1,270,842 |
| 2022-10-24 | $8.35 | $8.37 | $8.03 | $8.20 | $8.20 | 886,109 |
| 2022-10-21 | $8.58 | $8.62 | $8.12 | $8.36 | $8.36 | 1,472,029 |
| 2022-10-20 | $8.26 | $8.88 | $8.26 | $8.58 | $8.58 | 1,120,083 |
| 2022-10-19 | $8.66 | $8.89 | $8.23 | $8.29 | $8.29 | 1,049,456 |
| 2022-10-18 | $8.93 | $9.07 | $8.71 | $8.87 | $8.87 | 855,779 |
| 2022-10-17 | $8.80 | $8.97 | $8.57 | $8.71 | $8.71 | 919,927 |
| 2022-10-14 | $8.87 | $8.96 | $8.35 | $8.49 | $8.49 | 707,471 |
| 2022-10-13 | $8.22 | $8.74 | $8.05 | $8.72 | $8.72 | 1,253,900 |
| 2022-10-12 | $8.52 | $8.72 | $8.40 | $8.60 | $8.60 | 712,309 |
| 2022-10-11 | $8.60 | $8.79 | $8.21 | $8.50 | $8.50 | 1,067,841 |
| 2022-10-10 | $8.59 | $8.72 | $8.38 | $8.65 | $8.65 | 850,270 |
| 2022-10-07 | $8.59 | $8.90 | $8.33 | $8.58 | $8.58 | 1,697,537 |
| 2022-10-06 | $8.44 | $9.02 | $8.44 | $8.79 | $8.79 | 1,836,128 |
| 2022-10-05 | $8.15 | $8.51 | $7.99 | $8.50 | $8.50 | 1,149,726 |
| 2022-10-04 | $7.97 | $8.44 | $7.97 | $8.40 | $8.40 | 1,220,301 |
| 2022-10-03 | $7.19 | $7.75 | $7.02 | $7.68 | $7.68 | 2,545,975 |
| 2022-09-30 | $7.74 | $8.11 | $7.15 | $7.19 | $7.19 | 2,133,989 |
| 2022-09-29 | $8.59 | $8.63 | $7.39 | $7.82 | $7.82 | 2,469,941 |
| 2022-09-28 | $8.24 | $9.03 | $8.20 | $8.89 | $8.89 | 1,344,736 |
| 2022-09-27 | $8.28 | $8.37 | $8.14 | $8.16 | $8.16 | 1,577,666 |
| 2022-09-26 | $8.14 | $8.50 | $8.04 | $8.09 | $8.09 | 1,193,060 |
| 2022-09-23 | $8.09 | $8.30 | $8.01 | $8.25 | $8.25 | 2,014,827 |
| 2022-09-22 | $8.61 | $8.61 | $8.05 | $8.30 | $8.30 | 1,726,401 |
| 2022-09-21 | $8.58 | $8.87 | $8.32 | $8.66 | $8.66 | 1,211,354 |
| 2022-09-20 | $8.35 | $8.52 | $8.17 | $8.47 | $8.47 | 995,666 |
| 2022-09-19 | $8.24 | $8.55 | $8.07 | $8.48 | $8.48 | 1,283,293 |
| 2022-09-16 | $8.88 | $8.97 | $8.35 | $8.48 | $8.48 | 1,921,143 |
| 2022-09-15 | $8.84 | $9.31 | $8.81 | $9.20 | $9.20 | 1,630,124 |
| 2022-09-14 | $9.20 | $9.20 | $8.73 | $9.00 | $9.00 | 1,858,465 |
| 2022-09-13 | $9.29 | $9.60 | $9.22 | $9.29 | $9.29 | 1,430,068 |
| 2022-09-12 | $9.57 | $9.89 | $9.54 | $9.77 | $9.77 | 1,197,902 |
| 2022-09-09 | $9.20 | $9.58 | $9.20 | $9.42 | $9.42 | 931,184 |
| 2022-09-08 | $9.08 | $9.15 | $8.91 | $9.12 | $9.12 | 617,994 |
| 2022-09-07 | $8.60 | $9.42 | $8.51 | $9.13 | $9.13 | 1,873,963 |
| 2022-09-06 | $8.57 | $8.57 | $8.35 | $8.41 | $8.41 | 877,129 |
| 2022-09-02 | $8.59 | $8.63 | $8.22 | $8.40 | $8.40 | 1,007,464 |
| 2022-09-01 | $8.17 | $8.41 | $8.01 | $8.39 | $8.39 | 1,001,077 |
| 2022-08-31 | $8.52 | $8.89 | $8.43 | $8.51 | $8.51 | 998,579 |
| 2022-08-30 | $8.51 | $8.72 | $8.35 | $8.42 | $8.42 | 1,201,134 |
| 2022-08-29 | $8.27 | $8.53 | $8.27 | $8.39 | $8.39 | 1,116,874 |
| 2022-08-26 | $8.73 | $9.00 | $8.37 | $8.39 | $8.39 | 865,440 |
| 2022-08-25 | $8.95 | $9.18 | $8.74 | $8.83 | $8.83 | 868,042 |
| 2022-08-24 | $8.43 | $8.85 | $8.41 | $8.74 | $8.74 | 976,262 |
| 2022-08-23 | $7.93 | $8.54 | $7.92 | $8.43 | $8.43 | 1,421,928 |
| 2022-08-22 | $7.84 | $7.93 | $7.48 | $7.91 | $7.91 | 1,538,081 |
| 2022-08-19 | $8.51 | $8.56 | $7.95 | $8.05 | $8.05 | 1,102,390 |
| 2022-08-18 | $8.56 | $8.71 | $8.25 | $8.69 | $8.69 | 1,509,523 |
| 2022-08-17 | $8.64 | $8.78 | $8.36 | $8.64 | $8.64 | 1,259,660 |
| 2022-08-16 | $8.53 | $8.97 | $8.42 | $8.81 | $8.81 | 1,231,007 |
| 2022-08-15 | $9.13 | $9.17 | $8.61 | $8.62 | $8.62 | 1,507,243 |
| 2022-08-12 | $8.81 | $9.38 | $8.68 | $9.26 | $9.26 | 1,648,488 |
| 2022-08-11 | $7.60 | $9.08 | $7.49 | $8.63 | $8.63 | 3,146,050 |
| 2022-08-10 | $7.38 | $7.70 | $7.28 | $7.59 | $7.59 | 2,021,266 |
| 2022-08-09 | $7.80 | $7.85 | $6.94 | $6.97 | $6.97 | 1,608,962 |
| 2022-08-08 | $7.77 | $8.17 | $7.77 | $7.93 | $7.93 | 1,041,692 |
| 2022-08-05 | $7.48 | $7.74 | $7.32 | $7.64 | $7.64 | 842,843 |
| 2022-08-04 | $7.64 | $7.74 | $7.49 | $7.66 | $7.66 | 540,417 |
| 2022-08-03 | $7.31 | $7.60 | $7.21 | $7.49 | $7.49 | 1,196,638 |
| 2022-08-02 | $7.18 | $7.66 | $7.13 | $7.23 | $7.23 | 1,135,999 |
| 2022-08-01 | $7.31 | $7.40 | $7.09 | $7.29 | $7.29 | 1,086,529 |
| 2022-07-29 | $7.28 | $7.42 | $6.98 | $7.39 | $7.39 | 730,799 |
| 2022-07-28 | $6.94 | $7.31 | $6.81 | $7.28 | $7.28 | 877,772 |
| 2022-07-27 | $7.07 | $7.07 | $6.77 | $6.91 | $6.91 | 988,473 |
| 2022-07-26 | $6.93 | $6.98 | $6.78 | $6.91 | $6.91 | 653,705 |
| 2022-07-25 | $7.17 | $7.17 | $6.93 | $7.00 | $7.00 | 548,654 |
| 2022-07-22 | $7.64 | $7.66 | $7.13 | $7.16 | $7.16 | 818,349 |
| 2022-07-21 | $7.26 | $7.65 | $7.20 | $7.64 | $7.64 | 739,398 |
| 2022-07-20 | $7.21 | $7.53 | $7.18 | $7.33 | $7.33 | 643,030 |
| 2022-07-19 | $6.89 | $7.33 | $6.78 | $7.20 | $7.20 | 918,550 |
| 2022-07-18 | $6.79 | $7.18 | $6.76 | $6.78 | $6.78 | 1,000,383 |
| 2022-07-15 | $6.53 | $6.68 | $6.31 | $6.68 | $6.68 | 1,150,944 |
| 2022-07-14 | $6.45 | $6.47 | $6.28 | $6.35 | $6.35 | 653,508 |
| 2022-07-13 | $6.54 | $6.60 | $6.35 | $6.49 | $6.49 | 760,672 |
| 2022-07-12 | $6.85 | $6.92 | $6.58 | $6.68 | $6.68 | 878,205 |
| 2022-07-11 | $7.13 | $7.16 | $6.77 | $6.85 | $6.85 | 783,006 |
| 2022-07-08 | $7.12 | $7.48 | $7.10 | $7.23 | $7.23 | 725,073 |
| 2022-07-07 | $6.86 | $7.21 | $6.86 | $7.20 | $7.20 | 710,986 |
| 2022-07-06 | $6.95 | $7.02 | $6.77 | $6.82 | $6.82 | 884,031 |
| 2022-07-05 | $6.33 | $6.94 | $6.13 | $6.91 | $6.91 | 1,080,949 |
| 2022-07-01 | $6.56 | $6.61 | $6.25 | $6.49 | $6.49 | 1,714,389 |
| 2022-06-30 | $6.36 | $6.57 | $6.10 | $6.54 | $6.54 | 2,237,116 |
| 2022-06-29 | $6.59 | $6.68 | $6.32 | $6.47 | $6.47 | 1,461,812 |
| 2022-06-28 | $6.86 | $6.91 | $6.55 | $6.61 | $6.61 | 1,603,984 |
| 2022-06-27 | $7.09 | $7.27 | $6.64 | $6.86 | $6.86 | 2,308,405 |
| 2022-06-24 | $7.26 | $7.45 | $6.92 | $6.96 | $6.96 | 16,964,120 |
| 2022-06-23 | $7.22 | $7.32 | $7.04 | $7.23 | $7.23 | 1,450,424 |
| 2022-06-22 | $7.04 | $7.34 | $6.99 | $7.14 | $7.14 | 1,364,875 |
| 2022-06-21 | $7.35 | $7.58 | $7.08 | $7.13 | $7.13 | 1,812,371 |
| 2022-06-17 | $6.85 | $7.36 | $6.85 | $7.25 | $7.25 | 2,950,173 |
| 2022-06-16 | $6.92 | $7.13 | $6.78 | $6.83 | $6.83 | 2,129,146 |
| 2022-06-15 | $6.94 | $7.48 | $6.91 | $7.22 | $7.22 | 1,708,411 |
| 2022-06-14 | $7.06 | $7.11 | $6.67 | $6.93 | $6.93 | 1,867,153 |
| 2022-06-13 | $6.98 | $7.16 | $6.68 | $6.82 | $6.82 | 4,373,160 |
| 2022-06-10 | $7.38 | $7.52 | $7.08 | $7.27 | $7.27 | 2,619,474 |
| 2022-06-09 | $8.35 | $8.35 | $7.54 | $7.56 | $7.56 | 2,103,743 |
| 2022-06-08 | $8.51 | $8.68 | $8.33 | $8.38 | $8.38 | 1,159,363 |
| 2022-06-07 | $8.48 | $8.62 | $8.23 | $8.54 | $8.54 | 1,854,857 |
| 2022-06-06 | $8.78 | $9.02 | $8.53 | $8.58 | $8.58 | 1,678,090 |
| 2022-06-03 | $8.81 | $8.99 | $8.37 | $8.52 | $8.52 | 1,220,071 |
| 2022-06-02 | $8.59 | $9.10 | $8.59 | $9.02 | $9.02 | 1,308,871 |
| 2022-06-01 | $8.52 | $8.77 | $8.40 | $8.61 | $8.61 | 1,340,026 |
| 2022-05-31 | $8.66 | $8.77 | $8.30 | $8.44 | $8.44 | 1,606,197 |
| 2022-05-27 | $8.40 | $8.74 | $8.40 | $8.69 | $8.69 | 1,590,974 |
| 2022-05-26 | $8.03 | $8.48 | $8.02 | $8.27 | $8.27 | 1,166,644 |
| 2022-05-25 | $7.50 | $8.05 | $7.45 | $8.01 | $8.01 | 1,437,702 |
| 2022-05-24 | $7.92 | $7.92 | $7.47 | $7.56 | $7.56 | 2,395,070 |
| 2022-05-23 | $8.22 | $8.27 | $7.83 | $8.05 | $8.05 | 1,736,722 |
| 2022-05-20 | $8.12 | $8.34 | $7.88 | $8.12 | $8.12 | 1,181,720 |
| 2022-05-19 | $7.69 | $8.19 | $7.65 | $8.06 | $8.06 | 1,198,604 |
| 2022-05-18 | $8.11 | $8.39 | $7.55 | $7.77 | $7.77 | 2,106,703 |
| 2022-05-17 | $8.61 | $8.86 | $8.01 | $8.40 | $8.40 | 2,896,203 |
| 2022-05-16 | $8.72 | $9.20 | $8.47 | $8.48 | $8.48 | 1,328,282 |
| 2022-05-13 | $8.63 | $9.22 | $8.63 | $8.94 | $8.94 | 2,161,109 |
| 2022-05-12 | $8.38 | $9.20 | $7.52 | $8.25 | $8.25 | 4,212,074 |
| 2022-05-11 | $8.88 | $9.13 | $8.19 | $8.20 | $8.20 | 1,759,830 |
| 2022-05-10 | $10.22 | $10.88 | $8.55 | $8.88 | $8.88 | 2,033,335 |
| 2022-05-09 | $10.92 | $11.09 | $9.95 | $10.00 | $10.00 | 1,364,473 |
| 2022-05-06 | $11.95 | $11.95 | $10.83 | $11.12 | $11.12 | 1,695,826 |
| 2022-05-05 | $12.34 | $12.48 | $11.71 | $11.97 | $11.97 | 1,484,335 |
| 2022-05-04 | $12.45 | $12.74 | $11.88 | $12.67 | $12.67 | 1,421,204 |
| 2022-05-03 | $12.86 | $13.12 | $12.25 | $12.33 | $12.33 | 1,444,212 |
| 2022-05-02 | $13.26 | $13.28 | $12.48 | $12.91 | $12.91 | 1,754,929 |
| 2022-04-29 | $14.42 | $14.75 | $13.24 | $13.35 | $13.35 | 1,400,684 |
| 2022-04-28 | $14.53 | $14.80 | $13.95 | $14.53 | $14.53 | 969,758 |
| 2022-04-27 | $14.12 | $14.58 | $13.91 | $14.33 | $14.33 | 947,590 |
| 2022-04-26 | $14.24 | $14.59 | $14.04 | $14.15 | $14.15 | 688,803 |
| 2022-04-25 | $13.70 | $14.43 | $13.56 | $14.43 | $14.43 | 632,788 |
| 2022-04-22 | $13.57 | $13.92 | $13.55 | $13.69 | $13.69 | 436,214 |
| 2022-04-21 | $14.08 | $14.48 | $13.50 | $13.59 | $13.59 | 631,171 |
| 2022-04-20 | $14.46 | $14.46 | $13.86 | $13.92 | $13.92 | 740,861 |
| 2022-04-19 | $13.72 | $14.46 | $13.50 | $14.13 | $14.13 | 754,389 |
| 2022-04-18 | $13.88 | $13.91 | $13.45 | $13.77 | $13.77 | 604,242 |
| 2022-04-14 | $14.23 | $14.39 | $13.76 | $14.00 | $14.00 | 575,794 |
| 2022-04-13 | $14.04 | $14.37 | $14.00 | $14.29 | $14.29 | 496,585 |
| 2022-04-12 | $14.57 | $14.66 | $13.87 | $13.95 | $13.95 | 807,090 |
| 2022-04-11 | $14.19 | $14.70 | $14.05 | $14.42 | $14.42 | 894,666 |
| 2022-04-08 | $14.59 | $15.03 | $14.36 | $14.54 | $14.54 | 545,925 |
| 2022-04-07 | $14.90 | $15.16 | $14.39 | $14.70 | $14.70 | 565,762 |
| 2022-04-06 | $14.69 | $15.15 | $14.43 | $15.00 | $15.00 | 659,891 |
| 2022-04-05 | $15.46 | $15.50 | $14.84 | $15.04 | $15.04 | 777,185 |
| 2022-04-04 | $15.25 | $15.70 | $14.90 | $15.56 | $15.56 | 636,840 |
| 2022-04-01 | $14.86 | $15.50 | $14.86 | $15.15 | $15.15 | 796,628 |
| 2022-03-31 | $15.15 | $15.19 | $14.63 | $14.81 | $14.81 | 866,533 |
| 2022-03-30 | $15.15 | $15.48 | $14.91 | $15.12 | $15.12 | 688,695 |
| 2022-03-29 | $14.60 | $15.51 | $14.54 | $15.33 | $15.33 | 834,828 |
| 2022-03-28 | $14.15 | $14.38 | $13.78 | $14.33 | $14.33 | 960,461 |
| 2022-03-25 | $14.84 | $14.84 | $13.98 | $14.14 | $14.14 | 730,853 |
| 2022-03-24 | $14.43 | $14.80 | $13.89 | $14.75 | $14.75 | 829,356 |
| 2022-03-23 | $14.40 | $14.84 | $14.13 | $14.32 | $14.32 | 768,410 |
| 2022-03-22 | $14.19 | $14.74 | $14.02 | $14.48 | $14.48 | 1,284,176 |
| 2022-03-21 | $14.03 | $14.47 | $13.88 | $14.20 | $14.20 | 1,084,501 |
| 2022-03-18 | $13.68 | $14.55 | $13.44 | $14.34 | $14.34 | 1,165,090 |
| 2022-03-17 | $13.71 | $14.21 | $13.32 | $13.90 | $13.90 | 1,169,421 |
| 2022-03-16 | $13.06 | $13.63 | $12.98 | $13.60 | $13.60 | 1,247,919 |
| 2022-03-15 | $12.37 | $13.10 | $12.31 | $12.91 | $12.91 | 810,348 |
| 2022-03-14 | $12.37 | $12.79 | $12.14 | $12.23 | $12.23 | 1,213,451 |
| 2022-03-11 | $12.83 | $13.12 | $12.44 | $12.48 | $12.48 | 599,085 |
| 2022-03-10 | $12.23 | $12.95 | $12.12 | $12.83 | $12.83 | 776,214 |
| 2022-03-09 | $12.09 | $13.00 | $12.00 | $12.55 | $12.55 | 864,172 |
| 2022-03-08 | $11.64 | $12.30 | $11.24 | $11.80 | $11.80 | 967,400 |
| 2022-03-07 | $12.63 | $12.95 | $11.56 | $11.66 | $11.66 | 1,143,879 |
| 2022-03-04 | $13.12 | $13.57 | $12.31 | $12.49 | $12.49 | 740,971 |
| 2022-03-03 | $14.00 | $14.13 | $13.20 | $13.24 | $13.24 | 1,765,226 |
| 2022-03-02 | $13.97 | $14.41 | $13.80 | $14.11 | $14.11 | 2,141,447 |
| 2022-03-01 | $13.51 | $13.95 | $13.10 | $13.52 | $13.52 | 1,895,755 |
| 2022-02-28 | $13.03 | $13.42 | $12.83 | $13.19 | $13.19 | 2,974,594 |
| 2022-02-25 | $13.01 | $13.53 | $12.82 | $13.07 | $13.07 | 4,031,861 |
| 2022-02-24 | $12.03 | $13.46 | $11.93 | $13.33 | $13.33 | 2,026,031 |
| 2022-02-23 | $12.74 | $13.10 | $12.33 | $12.53 | $12.53 | 2,123,544 |
| 2022-02-22 | $12.53 | $12.90 | $12.21 | $12.74 | $12.74 | 2,507,755 |
| 2022-02-18 | $12.15 | $12.86 | $12.03 | $12.64 | $12.64 | 2,871,900 |
| 2022-02-17 | $12.30 | $13.69 | $11.89 | $12.52 | $12.52 | 4,827,716 |
| 2022-02-16 | $11.11 | $11.23 | $10.86 | $11.12 | $11.12 | 1,215,920 |
| 2022-02-15 | $10.68 | $11.26 | $10.64 | $11.22 | $11.22 | 2,073,969 |
| 2022-02-14 | $10.48 | $10.71 | $10.30 | $10.42 | $10.42 | 1,731,659 |
| 2022-02-11 | $11.43 | $11.74 | $10.47 | $10.51 | $10.51 | 1,693,338 |
| 2022-02-10 | $11.52 | $12.26 | $11.33 | $11.46 | $11.46 | 2,004,250 |
| 2022-02-09 | $11.42 | $11.89 | $11.21 | $11.64 | $11.64 | 1,717,588 |
| 2022-02-08 | $11.48 | $11.64 | $11.10 | $11.39 | $11.39 | 2,632,756 |
| 2022-02-07 | $11.69 | $12.08 | $11.38 | $11.48 | $11.48 | 1,695,432 |
| 2022-02-04 | $11.60 | $11.94 | $11.42 | $11.69 | $11.69 | 1,534,442 |
| 2022-02-03 | $12.00 | $12.21 | $11.50 | $11.58 | $11.58 | 1,906,570 |
| 2022-02-02 | $13.35 | $13.50 | $12.17 | $12.17 | $12.17 | 1,002,843 |
| 2022-02-01 | $13.36 | $13.52 | $12.99 | $13.34 | $13.34 | 1,240,585 |
| 2022-01-31 | $12.55 | $13.53 | $12.55 | $13.26 | $13.26 | 2,017,755 |
| 2022-01-28 | $12.37 | $12.74 | $11.78 | $12.63 | $12.63 | 2,246,830 |
| 2022-01-27 | $13.36 | $13.79 | $12.14 | $12.32 | $12.32 | 2,066,503 |
| 2022-01-26 | $14.65 | $14.81 | $13.12 | $13.23 | $13.23 | 2,329,791 |
| 2022-01-25 | $14.55 | $14.99 | $13.54 | $14.29 | $14.29 | 1,940,060 |
| 2022-01-24 | $14.69 | $15.03 | $13.51 | $15.01 | $15.01 | 2,642,703 |
| 2022-01-21 | $15.86 | $15.90 | $14.78 | $15.00 | $15.00 | 850,157 |
| 2022-01-20 | $15.88 | $16.83 | $15.87 | $15.92 | $15.92 | 553,516 |
| 2022-01-19 | $16.05 | $16.49 | $15.65 | $15.67 | $15.67 | 458,703 |
| 2022-01-18 | $15.58 | $16.45 | $15.34 | $16.05 | $16.05 | 804,948 |
| 2022-01-14 | $16.54 | $16.98 | $15.40 | $15.68 | $15.68 | 1,125,370 |
| 2022-01-13 | $17.97 | $17.98 | $16.85 | $16.92 | $16.92 | 661,948 |
| 2022-01-12 | $18.13 | $18.35 | $17.44 | $17.77 | $17.77 | 370,772 |
| 2022-01-11 | $18.01 | $18.30 | $17.29 | $18.14 | $18.14 | 602,223 |
| 2022-01-10 | $17.43 | $18.02 | $17.12 | $17.97 | $17.97 | 638,433 |
| 2022-01-07 | $17.94 | $18.50 | $17.36 | $17.84 | $17.84 | 537,888 |
| 2022-01-06 | $17.38 | $17.88 | $16.63 | $17.53 | $17.53 | 690,159 |
| 2022-01-05 | $18.58 | $18.78 | $17.50 | $17.52 | $17.52 | 743,340 |
| 2022-01-04 | $19.42 | $19.73 | $18.35 | $18.69 | $18.69 | 696,783 |
| 2022-01-03 | $18.73 | $19.37 | $18.45 | $19.30 | $19.30 | 347,716 |
| 2021-12-31 | $19.09 | $19.36 | $18.84 | $18.84 | $18.84 | 350,070 |
| 2021-12-30 | $18.64 | $19.35 | $18.64 | $19.05 | $19.05 | 673,743 |
| 2021-12-29 | $18.91 | $19.02 | $18.25 | $18.55 | $18.55 | 500,049 |
| 2021-12-28 | $18.84 | $19.15 | $18.76 | $18.91 | $18.91 | 348,081 |
| 2021-12-27 | $19.10 | $19.19 | $18.76 | $18.82 | $18.82 | 564,788 |
| 2021-12-23 | $18.41 | $19.03 | $18.14 | $18.96 | $18.96 | 894,457 |
| 2021-12-22 | $17.99 | $18.40 | $17.78 | $18.33 | $18.33 | 1,054,209 |
| 2021-12-21 | $17.48 | $18.47 | $17.48 | $18.05 | $18.05 | 1,988,917 |
| 2021-12-20 | $17.96 | $18.09 | $17.16 | $17.44 | $17.44 | 2,207,037 |
| 2021-12-17 | $17.02 | $18.30 | $16.70 | $17.99 | $17.99 | 5,825,622 |
| 2021-12-16 | $17.97 | $18.34 | $16.69 | $17.12 | $17.12 | 2,905,554 |
| 2021-12-15 | $18.94 | $18.98 | $17.05 | $18.03 | $18.03 | 4,175,360 |
| 2021-12-14 | $19.24 | $19.84 | $18.61 | $19.13 | $19.13 | 1,000,317 |
| 2021-12-13 | $19.62 | $20.24 | $19.37 | $19.58 | $19.58 | 836,464 |
| 2021-12-10 | $19.40 | $20.05 | $19.25 | $19.65 | $19.65 | 955,849 |
| 2021-12-09 | $20.64 | $20.81 | $19.78 | $19.84 | $19.84 | 1,038,968 |
| 2021-12-08 | $19.76 | $20.76 | $19.41 | $20.68 | $20.68 | 1,398,498 |
| 2021-12-07 | $20.74 | $20.96 | $19.28 | $19.80 | $19.80 | 3,213,929 |
| 2021-12-06 | $21.44 | $22.27 | $20.64 | $21.14 | $21.14 | 1,961,983 |
| 2021-12-03 | $22.02 | $22.14 | $20.51 | $21.43 | $21.43 | 1,357,402 |
| 2021-12-02 | $20.53 | $22.07 | $20.34 | $21.97 | $21.97 | 1,377,047 |
| 2021-12-01 | $21.22 | $21.35 | $20.38 | $20.62 | $20.62 | 1,929,273 |
| 2021-11-30 | $21.28 | $21.49 | $20.62 | $21.18 | $21.18 | 2,625,028 |
| 2021-11-29 | $21.11 | $21.51 | $20.67 | $21.36 | $21.36 | 1,021,186 |
| 2021-11-26 | $20.89 | $21.38 | $20.85 | $21.13 | $21.13 | 485,128 |
| 2021-11-24 | $20.34 | $21.57 | $20.28 | $21.53 | $21.53 | 690,542 |
| 2021-11-23 | $21.95 | $22.16 | $20.31 | $20.94 | $20.94 | 1,377,931 |
| 2021-11-22 | $21.68 | $22.50 | $21.39 | $21.95 | $21.95 | 1,063,032 |
| 2021-11-19 | $21.70 | $22.82 | $21.40 | $21.65 | $21.65 | 1,319,087 |
| 2021-11-18 | $22.23 | $22.33 | $21.39 | $21.66 | $21.66 | 894,695 |
| 2021-11-17 | $20.78 | $22.09 | $20.70 | $22.08 | $22.08 | 1,657,249 |
| 2021-11-16 | $20.37 | $21.14 | $19.40 | $21.00 | $21.00 | 1,332,772 |
| 2021-11-15 | $19.75 | $20.47 | $19.73 | $20.44 | $20.44 | 1,375,033 |
| 2021-11-12 | $18.97 | $20.38 | $18.97 | $20.15 | $20.15 | 1,932,139 |
| 2021-11-11 | $19.50 | $20.13 | $18.64 | $18.94 | $18.94 | 4,195,742 |
| 2021-11-10 | $19.50 | $19.92 | $18.91 | $19.18 | $19.18 | 1,188,129 |
| 2021-11-09 | $19.89 | $20.30 | $19.70 | $19.78 | $19.78 | 1,354,096 |
| 2021-11-08 | $20.00 | $20.43 | $19.82 | $20.14 | $20.14 | 738,455 |
| 2021-11-05 | $20.18 | $20.55 | $19.70 | $19.93 | $19.93 | 626,352 |
| 2021-11-04 | $20.32 | $20.66 | $19.52 | $20.00 | $20.00 | 1,070,941 |
| 2021-11-03 | $19.58 | $20.58 | $19.58 | $20.24 | $20.24 | 608,433 |
| 2021-11-02 | $19.51 | $19.78 | $18.98 | $19.70 | $19.70 | 412,258 |
| 2021-11-01 | $19.29 | $19.59 | $18.93 | $19.48 | $19.48 | 557,123 |
| 2021-10-29 | $19.82 | $20.08 | $19.29 | $19.47 | $19.47 | 610,100 |
| 2021-10-28 | $18.47 | $19.39 | $18.29 | $19.26 | $19.26 | 506,437 |
| 2021-10-27 | $19.16 | $19.31 | $18.40 | $18.43 | $18.43 | 477,661 |
| 2021-10-26 | $19.61 | $19.61 | $18.96 | $19.16 | $19.16 | 391,315 |
| 2021-10-25 | $19.56 | $20.27 | $19.44 | $19.50 | $19.50 | 349,200 |
| 2021-10-22 | $20.50 | $20.58 | $19.74 | $19.90 | $19.90 | 453,776 |
| 2021-10-21 | $19.84 | $20.69 | $19.82 | $20.64 | $20.64 | 774,279 |
| 2021-10-20 | $19.93 | $20.39 | $19.31 | $19.85 | $19.85 | 390,096 |
| 2021-10-19 | $20.00 | $20.26 | $19.35 | $19.91 | $19.91 | 742,199 |
| 2021-10-18 | $20.59 | $20.66 | $19.20 | $19.68 | $19.68 | 850,334 |
| 2021-10-15 | $20.40 | $21.19 | $20.16 | $20.64 | $20.64 | 768,167 |
| 2021-10-14 | $19.77 | $20.51 | $19.55 | $20.32 | $20.32 | 862,097 |
| 2021-10-13 | $19.25 | $19.58 | $19.10 | $19.56 | $19.56 | 568,472 |
| 2021-10-12 | $18.99 | $19.25 | $18.86 | $19.22 | $19.22 | 769,353 |
| 2021-10-11 | $19.19 | $19.19 | $18.55 | $18.90 | $18.90 | 517,588 |
| 2021-10-08 | $18.28 | $19.23 | $18.08 | $18.96 | $18.96 | 754,103 |
| 2021-10-07 | $17.27 | $18.36 | $17.13 | $18.29 | $18.29 | 1,556,844 |
| 2021-10-06 | $16.60 | $17.23 | $16.35 | $17.12 | $17.12 | 1,399,360 |
| 2021-10-05 | $16.77 | $17.05 | $16.15 | $16.74 | $16.74 | 1,569,291 |
| 2021-10-04 | $17.64 | $17.73 | $16.56 | $16.63 | $16.63 | 970,339 |
| 2021-10-01 | $18.06 | $18.25 | $17.40 | $17.81 | $17.81 | 1,201,340 |
| 2021-09-30 | $18.01 | $18.19 | $17.61 | $17.89 | $17.89 | 614,668 |
| 2021-09-29 | $18.60 | $19.26 | $17.96 | $17.98 | $17.98 | 722,564 |
| 2021-09-28 | $19.72 | $19.87 | $18.20 | $18.49 | $18.49 | 1,641,302 |
| 2021-09-27 | $19.28 | $19.77 | $19.28 | $19.72 | $19.72 | 1,401,425 |
| 2021-09-24 | $18.39 | $19.57 | $18.31 | $19.39 | $19.39 | 1,518,533 |
| 2021-09-23 | $18.51 | $18.69 | $18.20 | $18.49 | $18.49 | 2,188,358 |
| 2021-09-22 | $18.96 | $18.96 | $17.85 | $18.34 | $18.34 | 9,990,101 |
| 2021-09-21 | $19.53 | $19.85 | $18.74 | $18.74 | $18.74 | 1,597,158 |
| 2021-09-20 | $19.74 | $20.06 | $19.02 | $19.60 | $19.60 | 1,780,588 |
| 2021-09-17 | $21.19 | $21.31 | $19.68 | $19.98 | $19.98 | 4,120,173 |
| 2021-09-16 | $19.84 | $21.15 | $19.84 | $21.09 | $21.09 | 1,441,505 |
| 2021-09-15 | $19.93 | $20.06 | $19.35 | $19.89 | $19.89 | 1,572,116 |
| 2021-09-14 | $19.16 | $20.04 | $19.02 | $20.00 | $20.00 | 940,931 |
| 2021-09-13 | $19.40 | $19.88 | $19.16 | $19.27 | $19.27 | 1,599,413 |
| 2021-09-10 | $20.41 | $20.50 | $19.57 | $19.87 | $19.87 | 1,451,353 |
| 2021-09-09 | $19.77 | $20.82 | $19.77 | $20.35 | $20.35 | 995,367 |
| 2021-09-08 | $19.75 | $20.19 | $19.18 | $20.08 | $20.08 | 1,163,697 |
| 2021-09-07 | $19.90 | $20.85 | $19.62 | $20.00 | $20.00 | 850,382 |
| 2021-09-03 | $20.00 | $20.33 | $19.65 | $20.03 | $20.03 | 1,172,638 |
| 2021-09-02 | $19.91 | $20.48 | $19.72 | $20.13 | $20.13 | 1,449,135 |
| 2021-09-01 | $20.39 | $20.70 | $19.87 | $20.10 | $20.10 | 1,228,458 |
| 2021-08-31 | $20.10 | $21.22 | $19.88 | $20.41 | $20.41 | 885,076 |
| 2021-08-30 | $18.99 | $20.31 | $18.75 | $20.16 | $20.16 | 682,812 |
| 2021-08-27 | $19.07 | $19.32 | $18.68 | $19.00 | $19.00 | 493,107 |
| 2021-08-26 | $19.32 | $20.08 | $18.80 | $19.01 | $19.01 | 617,831 |
| 2021-08-25 | $20.30 | $20.34 | $19.12 | $19.55 | $19.55 | 995,668 |
| 2021-08-24 | $19.70 | $20.65 | $19.51 | $20.29 | $20.29 | 784,315 |
| 2021-08-23 | $19.10 | $19.99 | $18.72 | $19.75 | $19.75 | 1,173,090 |
| 2021-08-20 | $18.64 | $19.07 | $18.18 | $18.51 | $18.51 | 593,286 |
| 2021-08-19 | $19.55 | $19.61 | $18.20 | $18.73 | $18.73 | 1,041,731 |
| 2021-08-18 | $21.05 | $21.05 | $19.76 | $19.81 | $19.81 | 518,391 |
| 2021-08-17 | $20.73 | $21.00 | $20.01 | $20.56 | $20.56 | 582,100 |
| 2021-08-16 | $21.71 | $21.84 | $20.82 | $21.06 | $21.06 | 975,001 |
| 2021-08-13 | $22.72 | $23.21 | $21.71 | $21.86 | $21.86 | 771,718 |
| 2021-08-12 | $24.45 | $24.88 | $21.03 | $21.85 | $21.85 | 1,605,997 |
| 2021-08-11 | $23.94 | $24.77 | $23.54 | $24.60 | $24.60 | 590,478 |
| 2021-08-10 | $23.77 | $24.17 | $23.44 | $23.90 | $23.90 | 602,004 |
| 2021-08-09 | $23.71 | $24.10 | $23.35 | $23.68 | $23.68 | 163,361 |
| 2021-08-06 | $23.78 | $24.15 | $23.67 | $23.71 | $23.71 | 133,023 |
| 2021-08-05 | $23.72 | $24.02 | $23.36 | $23.95 | $23.95 | 203,570 |
| 2021-08-04 | $23.31 | $24.19 | $22.89 | $23.74 | $23.74 | 482,906 |
| 2021-08-03 | $23.30 | $23.34 | $22.77 | $23.03 | $23.03 | 529,457 |
| 2021-08-02 | $23.43 | $23.92 | $23.06 | $23.09 | $23.09 | 411,061 |
| 2021-07-30 | $23.18 | $23.40 | $22.89 | $23.16 | $23.16 | 302,713 |
| 2021-07-29 | $23.40 | $23.54 | $23.08 | $23.18 | $23.18 | 372,923 |
| 2021-07-28 | $22.87 | $23.64 | $22.85 | $23.19 | $23.19 | 524,552 |
| 2021-07-27 | $22.77 | $22.94 | $21.92 | $22.87 | $22.87 | 288,033 |
| 2021-07-26 | $22.92 | $22.96 | $22.03 | $22.80 | $22.80 | 526,889 |
| 2021-07-23 | $22.03 | $23.15 | $21.58 | $22.93 | $22.93 | 449,996 |
| 2021-07-22 | $21.40 | $22.13 | $21.07 | $22.05 | $22.05 | 305,576 |
| 2021-07-21 | $21.89 | $22.28 | $21.33 | $21.43 | $21.43 | 573,085 |
| 2021-07-20 | $21.58 | $22.23 | $21.08 | $21.77 | $21.77 | 665,704 |
| 2021-07-19 | $21.17 | $22.29 | $20.85 | $21.45 | $21.45 | 315,339 |
| 2021-07-16 | $20.03 | $21.69 | $20.03 | $21.46 | $21.46 | 1,016,912 |
| 2021-07-15 | $21.81 | $22.20 | $19.96 | $20.09 | $20.09 | 796,070 |
| 2021-07-14 | $23.24 | $23.25 | $21.79 | $21.84 | $21.84 | 592,148 |
| 2021-07-13 | $24.00 | $24.00 | $22.95 | $23.03 | $23.03 | 689,417 |
| 2021-07-12 | $23.07 | $23.99 | $22.81 | $23.78 | $23.78 | 299,223 |
| 2021-07-09 | $23.28 | $23.71 | $22.95 | $23.36 | $23.36 | 257,916 |
| 2021-07-08 | $23.08 | $23.44 | $22.95 | $23.17 | $23.17 | 236,001 |
| 2021-07-07 | $23.80 | $23.93 | $23.45 | $23.59 | $23.59 | 293,319 |
| 2021-07-06 | $24.90 | $24.94 | $23.40 | $23.79 | $23.79 | 702,242 |
| 2021-07-02 | $24.87 | $25.28 | $24.36 | $25.18 | $25.18 | 516,423 |
| 2021-07-01 | $25.71 | $25.71 | $24.51 | $24.86 | $24.86 | 486,940 |
| 2021-06-30 | $24.62 | $25.97 | $24.37 | $25.63 | $25.63 | 526,664 |
| 2021-06-29 | $24.20 | $25.13 | $23.55 | $24.94 | $24.94 | 677,634 |
| 2021-06-28 | $24.60 | $24.63 | $23.32 | $23.99 | $23.99 | 563,434 |
| 2021-06-25 | $24.06 | $24.75 | $23.60 | $24.65 | $24.65 | 806,830 |
| 2021-06-24 | $23.99 | $24.51 | $23.67 | $24.07 | $24.07 | 879,347 |
| 2021-06-23 | $24.12 | $24.38 | $23.85 | $23.95 | $23.95 | 564,785 |
| 2021-06-22 | $24.05 | $24.47 | $23.38 | $24.17 | $24.17 | 520,762 |
| 2021-06-21 | $24.29 | $24.29 | $23.63 | $24.06 | $24.06 | 657,992 |
| 2021-06-18 | $23.30 | $24.14 | $23.12 | $23.93 | $23.93 | 1,389,435 |
| 2021-06-17 | $24.42 | $24.86 | $23.69 | $24.07 | $24.07 | 537,575 |
| 2021-06-16 | $23.76 | $24.49 | $23.22 | $24.42 | $24.42 | 879,915 |
| 2021-06-15 | $24.37 | $24.47 | $23.09 | $23.84 | $23.84 | 752,477 |
| 2021-06-14 | $24.25 | $25.00 | $24.25 | $24.50 | $24.50 | 1,156,559 |
| 2021-06-11 | $24.11 | $24.50 | $23.64 | $24.29 | $24.29 | 1,289,311 |
| 2021-06-10 | $23.03 | $24.12 | $22.77 | $24.10 | $24.10 | 425,840 |
| 2021-06-09 | $23.90 | $24.48 | $22.66 | $22.83 | $22.83 | 695,681 |
| 2021-06-08 | $25.68 | $25.68 | $23.72 | $23.90 | $23.90 | 1,166,523 |
| 2021-06-07 | $25.75 | $26.13 | $25.06 | $25.69 | $25.69 | 504,678 |
| 2021-06-04 | $25.70 | $26.86 | $25.51 | $26.20 | $26.20 | 475,100 |
| 2021-06-03 | $25.46 | $25.90 | $24.30 | $25.51 | $25.51 | 691,473 |
| 2021-06-02 | $25.88 | $25.93 | $25.50 | $25.56 | $25.56 | 381,801 |
| 2021-06-01 | $26.07 | $26.18 | $25.50 | $25.99 | $25.99 | 338,972 |
| 2021-05-28 | $26.13 | $27.00 | $25.51 | $25.92 | $25.92 | 385,404 |
| 2021-05-27 | $25.94 | $26.38 | $25.23 | $26.02 | $26.02 | 297,154 |
| 2021-05-26 | $25.79 | $26.55 | $25.05 | $26.01 | $26.01 | 773,772 |
| 2021-05-25 | $25.57 | $26.38 | $24.12 | $25.90 | $25.90 | 1,918,622 |
| 2021-05-24 | $26.00 | $26.77 | $25.51 | $25.57 | $25.57 | 1,733,109 |
| 2021-05-21 | $27.21 | $27.53 | $26.02 | $26.24 | $26.24 | 556,922 |
| 2021-05-20 | $27.96 | $28.48 | $26.64 | $27.13 | $27.13 | 997,637 |
| 2021-05-19 | $26.50 | $28.66 | $25.44 | $28.24 | $28.24 | 1,344,857 |
| 2021-05-18 | $27.80 | $28.31 | $26.32 | $27.00 | $27.00 | 1,874,728 |
| 2021-05-17 | $28.69 | $30.10 | $27.93 | $28.08 | $28.08 | 768,755 |
| 2021-05-14 | $28.03 | $29.49 | $25.62 | $28.45 | $28.45 | 1,451,095 |
| 2021-05-13 | $30.69 | $31.97 | $28.76 | $29.06 | $29.06 | 1,147,059 |
| 2021-05-12 | $33.39 | $33.53 | $29.00 | $30.10 | $30.10 | 1,729,563 |
| 2021-05-11 | $33.27 | $34.82 | $33.05 | $33.51 | $33.51 | 1,143,277 |
| 2021-05-10 | $33.05 | $34.99 | $32.70 | $33.75 | $33.75 | 907,303 |
| 2021-05-07 | $32.91 | $33.37 | $32.47 | $33.08 | $33.08 | 371,069 |
| 2021-05-06 | $33.16 | $33.40 | $32.31 | $33.00 | $33.00 | 275,869 |
| 2021-05-05 | $33.10 | $33.86 | $32.75 | $33.45 | $33.45 | 121,729 |
| 2021-05-04 | $34.27 | $34.34 | $32.58 | $33.08 | $33.08 | 276,435 |
| 2021-05-03 | $34.36 | $34.88 | $33.58 | $34.19 | $34.19 | 209,143 |
| 2021-04-30 | $34.10 | $34.69 | $33.33 | $33.99 | $33.99 | 445,044 |
| 2021-04-29 | $34.73 | $35.00 | $33.58 | $34.75 | $34.75 | 217,471 |
| 2021-04-28 | $34.14 | $35.70 | $33.71 | $34.53 | $34.53 | 228,976 |
| 2021-04-27 | $33.96 | $35.73 | $33.71 | $33.91 | $33.91 | 231,660 |
| 2021-04-26 | $35.01 | $35.34 | $33.25 | $33.46 | $33.46 | 192,938 |
| 2021-04-23 | $33.13 | $35.08 | $33.04 | $34.92 | $34.92 | 152,599 |
| 2021-04-22 | $34.25 | $34.96 | $32.19 | $33.27 | $33.27 | 304,199 |
| 2021-04-21 | $33.01 | $34.28 | $31.92 | $34.06 | $34.06 | 236,484 |
| 2021-04-20 | $35.11 | $36.15 | $31.84 | $33.41 | $33.41 | 527,604 |
| 2021-04-19 | $36.04 | $36.56 | $33.47 | $34.81 | $34.81 | 870,834 |
| 2021-04-16 | $36.19 | $37.18 | $35.03 | $37.04 | $37.04 | 264,816 |
| 2021-04-15 | $34.69 | $37.77 | $34.21 | $36.83 | $36.83 | 459,167 |
| 2021-04-14 | $33.87 | $35.60 | $33.01 | $35.15 | $35.15 | 293,849 |
| 2021-04-13 | $31.89 | $34.38 | $31.89 | $33.80 | $33.80 | 308,655 |
| 2021-04-12 | $31.47 | $32.84 | $30.89 | $31.94 | $31.94 | 307,608 |
| 2021-04-09 | $31.55 | $31.69 | $30.92 | $31.40 | $31.40 | 203,085 |
| 2021-04-08 | $30.72 | $31.74 | $30.44 | $31.74 | $31.74 | 265,228 |
| 2021-04-07 | $32.39 | $32.84 | $30.36 | $30.67 | $30.67 | 367,399 |
| 2021-04-06 | $32.06 | $33.40 | $32.00 | $32.19 | $32.19 | 251,960 |
| 2021-04-05 | $34.35 | $34.50 | $30.88 | $32.05 | $32.05 | 972,015 |
| 2021-04-01 | $34.34 | $35.39 | $32.50 | $33.90 | $33.90 | 549,063 |
| 2021-03-31 | $33.19 | $35.00 | $33.01 | $34.61 | $34.61 | 443,453 |
| 2021-03-30 | $33.00 | $35.78 | $32.40 | $33.48 | $33.48 | 1,988,807 |
| 2021-03-29 | $30.00 | $33.73 | $29.80 | $32.36 | $32.36 | 1,517,464 |
| 2021-03-26 | $30.11 | $32.00 | $29.00 | $30.27 | $30.27 | 1,067,886 |
| 2021-03-25 | $30.24 | $34.99 | $26.49 | $30.00 | $30.00 | 3,092,769 |
| 2021-03-24 | $32.00 | $34.50 | $29.00 | $31.25 | $31.25 | 11,332,729 |
ACV Auctions Inc - Class A (ACVA) News Headlines
Recent ACV Auctions Inc - Class A (ACVA) News
Similar Companies to ACV Auctions Inc - Class A (ACVA) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |