Agiliti Inc (AGTI) Exchange: NYSE
Data as of May 2, 2025
$10.05 ($-0.05) -0.50%
Agiliti Inc - Daily Information
Click for more stock information on Agiliti Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.05 |
| Previous Close | $10.05 |
| High | $10.05 |
| Low | $10.05 |
| Adjusted Open | $10.05 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.05 |
| Adjusted Low | $10.05 |
About Agiliti Inc (AGTI)
Agiliti Inc is a healthcare technology and solutions provider offering end-to-end asset and clinical engineering services, including device and equipment maintenance, logistics, and infection prevention. The company was founded in 2010 and is headquartered in Minneapolis, Minnesota. Since then, Agiliti has grown significantly and now has presence in over 30 states worldwide. The company employs over 10,000 people across North America, Europe, Asia, and Oceania and has over 14,000 customers globally. Agiliti offers its customers a wide range of solutions including medical asset management, infection prevention, and operating room solutions. The company also offers field service and clinical engineering services, as well as onsite staff augmentation services. These services are tailored to help its customers lower costs, reduce risks, and improve patient outcomes. In addition to its core services, Agiliti also offers solutions such as asset lending and financing, remote monitoring, software solutions, and IoT solutions. Agiliti has a team of experienced professionals with decades of combined experience in healthcare technology and solutions.
Invest in Agiliti Inc (AGTI)
Historical Stock Data for Agiliti Inc (AGTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2024-05-03 | $10.10 | $10.13 | $10.07 | $10.10 | $10.10 | 3,975,055 |
| 2024-05-02 | $10.10 | $10.15 | $10.05 | $10.06 | $10.06 | 8,457,572 |
| 2024-05-01 | $10.15 | $10.17 | $10.09 | $10.10 | $10.10 | 3,011,796 |
| 2024-04-30 | $10.10 | $10.27 | $10.10 | $10.15 | $10.15 | 2,334,107 |
| 2024-04-29 | $10.05 | $10.13 | $10.05 | $10.12 | $10.12 | 1,389,844 |
| 2024-04-26 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 1,133,267 |
| 2024-04-25 | $10.07 | $10.08 | $10.04 | $10.04 | $10.04 | 1,239,422 |
| 2024-04-24 | $10.04 | $10.11 | $10.04 | $10.10 | $10.10 | 1,181,624 |
| 2024-04-23 | $10.05 | $10.07 | $10.04 | $10.04 | $10.04 | 1,619,958 |
| 2024-04-22 | $10.05 | $10.06 | $10.03 | $10.05 | $10.05 | 902,696 |
| 2024-04-19 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 515,408 |
| 2024-04-18 | $10.03 | $10.07 | $10.02 | $10.04 | $10.04 | 1,543,856 |
| 2024-04-17 | $10.03 | $10.05 | $10.01 | $10.03 | $10.03 | 1,588,121 |
| 2024-04-16 | $10.04 | $10.05 | $10.01 | $10.02 | $10.02 | 1,244,418 |
| 2024-04-15 | $10.05 | $10.09 | $10.03 | $10.04 | $10.04 | 6,895,428 |
| 2024-04-12 | $10.02 | $10.06 | $10.01 | $10.05 | $10.05 | 398,510 |
| 2024-04-11 | $10.05 | $10.06 | $10.01 | $10.02 | $10.02 | 1,842,221 |
| 2024-04-10 | $10.03 | $10.07 | $10.03 | $10.04 | $10.04 | 3,580,091 |
| 2024-04-09 | $10.04 | $10.08 | $10.04 | $10.07 | $10.07 | 426,586 |
| 2024-04-08 | $10.06 | $10.09 | $10.02 | $10.03 | $10.03 | 450,255 |
| 2024-04-05 | $10.00 | $10.13 | $10.00 | $10.04 | $10.04 | 1,316,557 |
| 2024-04-04 | $10.08 | $10.09 | $9.98 | $10.00 | $10.00 | 688,068 |
| 2024-04-03 | $10.06 | $10.09 | $10.04 | $10.05 | $10.05 | 592,684 |
| 2024-04-02 | $10.09 | $10.10 | $10.06 | $10.08 | $10.08 | 756,678 |
| 2024-04-01 | $10.12 | $10.13 | $10.05 | $10.09 | $10.09 | 1,221,387 |
| 2024-03-28 | $10.10 | $10.16 | $10.10 | $10.12 | $10.12 | 289,025 |
| 2024-03-27 | $10.18 | $10.18 | $10.11 | $10.12 | $10.12 | 707,790 |
| 2024-03-26 | $10.14 | $10.19 | $10.13 | $10.17 | $10.17 | 1,537,309 |
| 2024-03-25 | $10.15 | $10.20 | $10.13 | $10.13 | $10.13 | 961,438 |
| 2024-03-22 | $10.12 | $10.19 | $10.10 | $10.17 | $10.17 | 1,146,874 |
| 2024-03-21 | $10.11 | $10.18 | $10.11 | $10.11 | $10.11 | 976,043 |
| 2024-03-20 | $10.07 | $10.16 | $10.07 | $10.13 | $10.13 | 1,493,397 |
| 2024-03-19 | $10.04 | $10.18 | $10.02 | $10.11 | $10.11 | 1,171,136 |
| 2024-03-18 | $9.96 | $10.10 | $9.95 | $10.07 | $10.07 | 3,527,794 |
| 2024-03-15 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 765,103 |
| 2024-03-14 | $9.95 | $9.96 | $9.92 | $9.94 | $9.94 | 1,026,759 |
| 2024-03-13 | $9.94 | $9.98 | $9.94 | $9.94 | $9.94 | 2,251,495 |
| 2024-03-12 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 555,112 |
| 2024-03-11 | $9.92 | $9.94 | $9.91 | $9.94 | $9.94 | 759,626 |
| 2024-03-08 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 2,573,850 |
| 2024-03-07 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 941,105 |
| 2024-03-06 | $9.90 | $9.93 | $9.89 | $9.91 | $9.91 | 1,577,374 |
| 2024-03-05 | $9.89 | $9.91 | $9.88 | $9.88 | $9.88 | 694,442 |
| 2024-03-04 | $9.89 | $9.91 | $9.88 | $9.89 | $9.89 | 613,593 |
| 2024-03-01 | $9.87 | $9.91 | $9.86 | $9.90 | $9.90 | 2,152,763 |
| 2024-02-29 | $9.87 | $9.88 | $9.85 | $9.87 | $9.87 | 2,842,680 |
| 2024-02-28 | $9.87 | $9.88 | $9.84 | $9.87 | $9.87 | 5,517,856 |
| 2024-02-27 | $9.88 | $9.88 | $9.86 | $9.88 | $9.88 | 6,036,150 |
| 2024-02-26 | $9.88 | $9.90 | $9.85 | $9.86 | $9.86 | 31,049,573 |
| 2024-02-23 | $7.40 | $7.78 | $7.30 | $7.64 | $7.64 | 230,079 |
| 2024-02-22 | $7.46 | $7.57 | $7.32 | $7.38 | $7.38 | 181,104 |
| 2024-02-21 | $7.62 | $7.68 | $7.39 | $7.47 | $7.47 | 179,641 |
| 2024-02-20 | $7.76 | $7.92 | $7.59 | $7.74 | $7.74 | 188,672 |
| 2024-02-16 | $7.49 | $8.00 | $7.32 | $7.93 | $7.93 | 241,835 |
| 2024-02-15 | $7.41 | $7.69 | $7.39 | $7.68 | $7.68 | 263,234 |
| 2024-02-14 | $7.29 | $7.31 | $7.16 | $7.28 | $7.28 | 200,695 |
| 2024-02-13 | $7.12 | $7.27 | $6.97 | $7.09 | $7.09 | 252,213 |
| 2024-02-12 | $7.23 | $7.55 | $7.23 | $7.47 | $7.47 | 217,603 |
| 2024-02-09 | $6.99 | $7.21 | $6.92 | $7.19 | $7.19 | 188,467 |
| 2024-02-08 | $6.82 | $6.93 | $6.77 | $6.93 | $6.93 | 158,034 |
| 2024-02-07 | $6.97 | $6.97 | $6.81 | $6.85 | $6.85 | 168,349 |
| 2024-02-06 | $6.73 | $7.02 | $6.52 | $6.93 | $6.93 | 219,687 |
| 2024-02-05 | $7.09 | $7.19 | $6.74 | $6.76 | $6.76 | 288,926 |
| 2024-02-02 | $6.96 | $7.25 | $6.84 | $7.24 | $7.24 | 251,749 |
| 2024-02-01 | $7.15 | $7.15 | $6.81 | $7.08 | $7.08 | 261,592 |
| 2024-01-31 | $7.45 | $7.60 | $7.00 | $7.09 | $7.09 | 346,766 |
| 2024-01-30 | $7.45 | $7.59 | $7.41 | $7.45 | $7.45 | 158,476 |
| 2024-01-29 | $7.35 | $7.58 | $7.25 | $7.54 | $7.54 | 181,050 |
| 2024-01-26 | $7.43 | $7.52 | $7.24 | $7.36 | $7.36 | 153,376 |
| 2024-01-25 | $7.35 | $7.43 | $7.23 | $7.35 | $7.35 | 177,474 |
| 2024-01-24 | $7.37 | $7.37 | $7.13 | $7.19 | $7.19 | 153,875 |
| 2024-01-23 | $7.48 | $7.55 | $7.14 | $7.26 | $7.26 | 213,424 |
| 2024-01-22 | $7.02 | $7.35 | $7.00 | $7.33 | $7.33 | 264,540 |
| 2024-01-19 | $6.97 | $6.97 | $6.58 | $6.91 | $6.91 | 306,140 |
| 2024-01-18 | $6.77 | $6.87 | $6.62 | $6.85 | $6.85 | 242,142 |
| 2024-01-17 | $6.71 | $6.86 | $6.55 | $6.67 | $6.67 | 256,783 |
| 2024-01-16 | $7.29 | $7.29 | $6.80 | $6.86 | $6.86 | 257,361 |
| 2024-01-12 | $7.54 | $7.69 | $7.16 | $7.23 | $7.23 | 194,867 |
| 2024-01-11 | $7.55 | $7.55 | $7.20 | $7.35 | $7.35 | 231,217 |
| 2024-01-10 | $7.41 | $7.71 | $7.35 | $7.58 | $7.58 | 265,766 |
| 2024-01-09 | $7.87 | $8.06 | $7.30 | $7.40 | $7.40 | 439,055 |
| 2024-01-08 | $8.02 | $8.20 | $7.98 | $8.01 | $8.01 | 341,847 |
| 2024-01-05 | $7.84 | $8.42 | $7.83 | $8.05 | $8.05 | 397,255 |
| 2024-01-04 | $7.86 | $8.19 | $7.80 | $7.92 | $7.92 | 300,887 |
| 2024-01-03 | $7.70 | $7.70 | $7.35 | $7.37 | $7.37 | 305,146 |
| 2024-01-02 | $7.88 | $8.22 | $7.69 | $7.75 | $7.75 | 317,383 |
| 2023-12-29 | $8.22 | $8.22 | $7.76 | $7.92 | $7.92 | 276,581 |
| 2023-12-28 | $8.20 | $8.35 | $8.11 | $8.21 | $8.21 | 167,063 |
| 2023-12-27 | $8.30 | $8.41 | $8.11 | $8.22 | $8.22 | 227,147 |
| 2023-12-26 | $8.06 | $8.17 | $7.96 | $8.16 | $8.16 | 184,211 |
| 2023-12-22 | $8.02 | $8.31 | $7.70 | $8.01 | $8.01 | 277,104 |
| 2023-12-21 | $7.71 | $8.03 | $7.68 | $8.02 | $8.02 | 222,411 |
| 2023-12-20 | $7.60 | $7.90 | $7.51 | $7.60 | $7.60 | 376,731 |
| 2023-12-19 | $7.27 | $7.59 | $7.16 | $7.57 | $7.57 | 378,017 |
| 2023-12-18 | $7.41 | $7.45 | $7.07 | $7.17 | $7.17 | 379,382 |
| 2023-12-15 | $7.89 | $7.90 | $7.17 | $7.28 | $7.28 | 1,005,202 |
| 2023-12-14 | $7.76 | $8.23 | $7.73 | $7.88 | $7.88 | 399,966 |
| 2023-12-13 | $7.20 | $7.58 | $7.03 | $7.57 | $7.57 | 297,303 |
| 2023-12-12 | $7.26 | $7.34 | $7.12 | $7.19 | $7.19 | 196,872 |
| 2023-12-11 | $7.41 | $7.44 | $7.17 | $7.29 | $7.29 | 279,899 |
| 2023-12-08 | $7.70 | $7.86 | $7.40 | $7.42 | $7.42 | 241,490 |
| 2023-12-07 | $7.37 | $7.82 | $7.11 | $7.73 | $7.73 | 462,991 |
| 2023-12-06 | $7.75 | $7.86 | $7.19 | $7.34 | $7.34 | 457,217 |
| 2023-12-05 | $8.34 | $8.36 | $7.52 | $7.67 | $7.67 | 478,672 |
| 2023-12-04 | $8.25 | $8.58 | $8.21 | $8.41 | $8.41 | 252,342 |
| 2023-12-01 | $8.00 | $8.46 | $7.99 | $8.30 | $8.30 | 250,217 |
| 2023-11-30 | $8.05 | $8.34 | $7.84 | $8.06 | $8.06 | 387,309 |
| 2023-11-29 | $8.04 | $8.34 | $7.90 | $7.98 | $7.98 | 182,511 |
| 2023-11-28 | $8.10 | $8.17 | $7.95 | $7.98 | $7.98 | 155,576 |
| 2023-11-27 | $8.14 | $8.39 | $8.06 | $8.14 | $8.14 | 248,445 |
| 2023-11-24 | $8.14 | $8.38 | $8.14 | $8.27 | $8.27 | 120,821 |
| 2023-11-22 | $8.02 | $8.27 | $8.02 | $8.20 | $8.20 | 285,116 |
| 2023-11-21 | $7.85 | $7.97 | $7.68 | $7.90 | $7.90 | 273,292 |
| 2023-11-20 | $7.80 | $8.12 | $7.75 | $7.91 | $7.91 | 422,322 |
| 2023-11-17 | $7.53 | $7.98 | $7.48 | $7.96 | $7.96 | 360,152 |
| 2023-11-16 | $7.52 | $7.56 | $7.21 | $7.47 | $7.47 | 403,213 |
| 2023-11-15 | $7.68 | $7.82 | $7.26 | $7.53 | $7.53 | 566,849 |
| 2023-11-14 | $7.03 | $8.04 | $7.03 | $7.83 | $7.83 | 759,123 |
| 2023-11-13 | $6.43 | $6.90 | $6.38 | $6.84 | $6.84 | 447,494 |
| 2023-11-10 | $6.21 | $6.48 | $6.09 | $6.40 | $6.40 | 296,878 |
| 2023-11-09 | $6.92 | $6.94 | $6.14 | $6.17 | $6.17 | 598,641 |
| 2023-11-08 | $7.00 | $7.41 | $6.75 | $6.90 | $6.90 | 589,739 |
| 2023-11-07 | $6.02 | $6.25 | $5.88 | $6.11 | $6.11 | 329,948 |
| 2023-11-06 | $5.98 | $6.06 | $5.86 | $5.98 | $5.98 | 283,059 |
| 2023-11-03 | $5.85 | $6.15 | $5.85 | $6.01 | $6.01 | 320,894 |
| 2023-11-02 | $5.69 | $5.79 | $5.51 | $5.67 | $5.67 | 227,645 |
| 2023-11-01 | $5.60 | $5.66 | $5.48 | $5.57 | $5.57 | 314,858 |
| 2023-10-31 | $5.44 | $5.69 | $5.43 | $5.63 | $5.63 | 336,949 |
| 2023-10-30 | $5.38 | $5.44 | $5.27 | $5.42 | $5.42 | 357,652 |
| 2023-10-27 | $5.34 | $5.51 | $5.22 | $5.28 | $5.28 | 385,630 |
| 2023-10-26 | $5.14 | $5.42 | $5.09 | $5.39 | $5.39 | 492,087 |
| 2023-10-25 | $5.38 | $5.38 | $5.07 | $5.14 | $5.14 | 288,877 |
| 2023-10-24 | $5.57 | $5.64 | $5.28 | $5.43 | $5.43 | 407,928 |
| 2023-10-23 | $5.52 | $5.63 | $5.35 | $5.52 | $5.52 | 338,016 |
| 2023-10-20 | $5.59 | $5.81 | $5.48 | $5.59 | $5.59 | 573,469 |
| 2023-10-19 | $5.20 | $5.66 | $5.20 | $5.55 | $5.55 | 588,593 |
| 2023-10-18 | $5.34 | $5.42 | $5.18 | $5.25 | $5.25 | 402,984 |
| 2023-10-17 | $5.40 | $5.54 | $5.31 | $5.41 | $5.41 | 658,832 |
| 2023-10-16 | $5.47 | $5.67 | $5.27 | $5.48 | $5.48 | 955,817 |
| 2023-10-13 | $5.42 | $5.49 | $5.31 | $5.41 | $5.41 | 524,655 |
| 2023-10-12 | $5.50 | $5.51 | $5.24 | $5.36 | $5.36 | 383,906 |
| 2023-10-11 | $5.77 | $5.80 | $5.38 | $5.50 | $5.50 | 316,302 |
| 2023-10-10 | $5.60 | $5.89 | $5.60 | $5.78 | $5.78 | 303,130 |
| 2023-10-09 | $5.53 | $5.63 | $5.48 | $5.59 | $5.59 | 230,061 |
| 2023-10-06 | $5.44 | $5.71 | $5.36 | $5.62 | $5.62 | 511,616 |
| 2023-10-05 | $5.69 | $5.72 | $5.25 | $5.48 | $5.48 | 511,402 |
| 2023-10-04 | $5.50 | $5.72 | $5.46 | $5.72 | $5.72 | 481,931 |
| 2023-10-03 | $6.18 | $6.23 | $5.51 | $5.53 | $5.53 | 381,849 |
| 2023-10-02 | $6.50 | $6.52 | $6.25 | $6.27 | $6.27 | 521,530 |
| 2023-09-29 | $6.62 | $6.62 | $6.49 | $6.49 | $6.49 | 276,569 |
| 2023-09-28 | $6.56 | $6.70 | $6.48 | $6.57 | $6.57 | 345,406 |
| 2023-09-27 | $6.69 | $6.82 | $6.50 | $6.58 | $6.58 | 293,302 |
| 2023-09-26 | $6.61 | $6.90 | $6.49 | $6.64 | $6.64 | 343,762 |
| 2023-09-25 | $6.86 | $7.13 | $6.74 | $6.81 | $6.81 | 407,779 |
| 2023-09-22 | $6.77 | $6.91 | $6.65 | $6.90 | $6.90 | 450,262 |
| 2023-09-21 | $6.90 | $6.99 | $6.73 | $6.76 | $6.76 | 429,679 |
| 2023-09-20 | $7.23 | $7.23 | $7.00 | $7.01 | $7.01 | 365,036 |
| 2023-09-19 | $7.52 | $7.60 | $7.16 | $7.17 | $7.17 | 326,036 |
| 2023-09-18 | $7.77 | $7.77 | $7.45 | $7.54 | $7.54 | 333,724 |
| 2023-09-15 | $7.74 | $7.91 | $7.48 | $7.79 | $7.79 | 896,198 |
| 2023-09-14 | $7.93 | $8.10 | $7.74 | $7.77 | $7.77 | 388,722 |
| 2023-09-13 | $7.87 | $8.06 | $7.75 | $7.88 | $7.88 | 417,842 |
| 2023-09-12 | $7.79 | $8.10 | $7.72 | $7.87 | $7.87 | 372,800 |
| 2023-09-11 | $8.20 | $8.30 | $7.80 | $7.84 | $7.84 | 480,854 |
| 2023-09-08 | $8.20 | $8.40 | $7.88 | $8.03 | $8.03 | 626,164 |
| 2023-09-07 | $8.54 | $8.63 | $8.13 | $8.22 | $8.22 | 436,608 |
| 2023-09-06 | $8.82 | $8.99 | $8.58 | $8.66 | $8.66 | 472,199 |
| 2023-09-05 | $9.17 | $9.29 | $8.60 | $8.71 | $8.71 | 642,703 |
| 2023-09-01 | $9.74 | $9.96 | $9.68 | $9.79 | $9.79 | 376,239 |
| 2023-08-31 | $9.95 | $10.23 | $9.59 | $9.65 | $9.65 | 411,052 |
| 2023-08-30 | $10.22 | $10.46 | $10.08 | $10.10 | $10.10 | 509,699 |
| 2023-08-29 | $9.78 | $10.33 | $9.78 | $10.21 | $10.21 | 420,954 |
| 2023-08-28 | $9.54 | $10.04 | $9.54 | $9.79 | $9.79 | 843,628 |
| 2023-08-25 | $9.60 | $9.77 | $9.40 | $9.48 | $9.48 | 1,378,380 |
| 2023-08-24 | $9.45 | $9.75 | $9.34 | $9.59 | $9.59 | 697,705 |
| 2023-08-23 | $10.70 | $10.70 | $9.87 | $10.01 | $10.01 | 727,848 |
| 2023-08-22 | $10.61 | $10.99 | $10.28 | $10.75 | $10.75 | 843,643 |
| 2023-08-21 | $10.19 | $10.82 | $9.86 | $10.02 | $10.02 | 729,648 |
| 2023-08-18 | $10.01 | $10.55 | $10.00 | $10.25 | $10.25 | 572,178 |
| 2023-08-17 | $10.26 | $10.59 | $10.07 | $10.09 | $10.09 | 522,718 |
| 2023-08-16 | $11.08 | $11.16 | $10.17 | $10.21 | $10.21 | 647,097 |
| 2023-08-15 | $11.00 | $11.88 | $10.78 | $11.14 | $11.14 | 745,591 |
| 2023-08-14 | $12.65 | $12.65 | $11.43 | $11.71 | $11.71 | 706,210 |
| 2023-08-11 | $12.26 | $12.97 | $11.72 | $12.84 | $12.84 | 267,870 |
| 2023-08-10 | $11.90 | $12.69 | $10.76 | $12.25 | $12.25 | 490,856 |
| 2023-08-09 | $15.76 | $15.81 | $11.82 | $12.27 | $12.27 | 1,232,301 |
| 2023-08-08 | $16.90 | $17.24 | $16.74 | $17.03 | $17.03 | 183,779 |
| 2023-08-07 | $16.78 | $16.99 | $16.56 | $16.96 | $16.96 | 87,707 |
| 2023-08-04 | $17.33 | $17.37 | $16.72 | $16.74 | $16.74 | 167,541 |
| 2023-08-03 | $17.34 | $17.61 | $17.27 | $17.36 | $17.36 | 101,724 |
| 2023-08-02 | $16.81 | $17.47 | $16.80 | $17.38 | $17.38 | 134,217 |
| 2023-08-01 | $16.90 | $17.16 | $16.83 | $17.03 | $17.03 | 150,250 |
| 2023-07-31 | $16.32 | $17.22 | $16.32 | $17.17 | $17.17 | 250,316 |
| 2023-07-28 | $16.51 | $16.57 | $16.16 | $16.31 | $16.31 | 147,023 |
| 2023-07-27 | $16.94 | $17.04 | $16.18 | $16.31 | $16.31 | 122,234 |
| 2023-07-26 | $16.72 | $16.99 | $16.69 | $16.78 | $16.78 | 297,042 |
| 2023-07-25 | $16.79 | $16.89 | $16.56 | $16.68 | $16.68 | 205,779 |
| 2023-07-24 | $16.68 | $17.26 | $16.68 | $16.89 | $16.89 | 134,080 |
| 2023-07-21 | $16.62 | $17.32 | $16.52 | $16.71 | $16.71 | 156,581 |
| 2023-07-20 | $16.47 | $17.09 | $16.16 | $16.52 | $16.52 | 177,389 |
| 2023-07-19 | $16.44 | $16.87 | $16.29 | $16.54 | $16.54 | 190,915 |
| 2023-07-18 | $17.17 | $17.68 | $16.39 | $16.41 | $16.41 | 181,809 |
| 2023-07-17 | $16.38 | $17.11 | $16.35 | $17.05 | $17.05 | 145,965 |
| 2023-07-14 | $16.00 | $16.44 | $16.00 | $16.39 | $16.39 | 94,748 |
| 2023-07-13 | $16.24 | $16.30 | $15.94 | $16.06 | $16.06 | 180,480 |
| 2023-07-12 | $16.84 | $16.84 | $16.18 | $16.19 | $16.19 | 128,710 |
| 2023-07-11 | $16.54 | $16.81 | $16.40 | $16.69 | $16.69 | 109,512 |
| 2023-07-10 | $15.95 | $16.62 | $15.95 | $16.50 | $16.50 | 165,376 |
| 2023-07-07 | $15.93 | $16.29 | $15.93 | $16.01 | $16.01 | 85,492 |
| 2023-07-06 | $15.60 | $15.91 | $15.43 | $15.88 | $15.88 | 145,805 |
| 2023-07-05 | $16.18 | $16.18 | $15.74 | $15.77 | $15.77 | 176,144 |
| 2023-07-03 | $16.48 | $16.56 | $16.13 | $16.22 | $16.22 | 68,111 |
| 2023-06-30 | $16.35 | $16.92 | $16.29 | $16.50 | $16.50 | 208,496 |
| 2023-06-29 | $16.56 | $16.95 | $16.17 | $16.19 | $16.19 | 214,957 |
| 2023-06-28 | $16.38 | $16.60 | $16.08 | $16.56 | $16.56 | 98,438 |
| 2023-06-27 | $16.20 | $16.45 | $16.01 | $16.31 | $16.31 | 154,105 |
| 2023-06-26 | $15.92 | $16.39 | $15.77 | $16.18 | $16.18 | 164,485 |
| 2023-06-23 | $15.98 | $16.18 | $15.85 | $15.99 | $15.99 | 488,174 |
| 2023-06-22 | $16.70 | $16.70 | $16.00 | $16.20 | $16.20 | 254,665 |
| 2023-06-21 | $16.83 | $17.08 | $16.62 | $16.68 | $16.68 | 153,782 |
| 2023-06-20 | $16.80 | $17.05 | $16.21 | $16.89 | $16.89 | 264,082 |
| 2023-06-16 | $17.76 | $17.77 | $16.98 | $17.19 | $17.19 | 504,422 |
| 2023-06-15 | $17.46 | $17.59 | $17.00 | $17.58 | $17.58 | 175,550 |
| 2023-06-14 | $18.44 | $18.61 | $17.34 | $17.49 | $17.49 | 240,781 |
| 2023-06-13 | $18.04 | $18.57 | $17.90 | $18.56 | $18.56 | 214,472 |
| 2023-06-12 | $17.58 | $18.21 | $17.41 | $18.04 | $18.04 | 153,302 |
| 2023-06-09 | $17.51 | $17.64 | $17.17 | $17.62 | $17.62 | 138,476 |
| 2023-06-08 | $17.89 | $17.91 | $17.38 | $17.47 | $17.47 | 186,056 |
| 2023-06-07 | $17.67 | $18.05 | $17.62 | $17.96 | $17.96 | 183,738 |
| 2023-06-06 | $16.84 | $17.68 | $16.84 | $17.52 | $17.52 | 148,738 |
| 2023-06-05 | $16.86 | $17.00 | $16.43 | $16.89 | $16.89 | 112,061 |
| 2023-06-02 | $16.72 | $17.22 | $16.37 | $17.20 | $17.20 | 227,104 |
| 2023-06-01 | $16.45 | $16.57 | $16.16 | $16.41 | $16.41 | 138,323 |
| 2023-05-31 | $17.18 | $17.38 | $16.22 | $16.37 | $16.37 | 337,626 |
| 2023-05-30 | $17.50 | $17.55 | $17.09 | $17.26 | $17.26 | 207,684 |
| 2023-05-26 | $17.28 | $17.41 | $16.79 | $17.33 | $17.33 | 119,345 |
| 2023-05-25 | $17.12 | $17.39 | $16.86 | $17.32 | $17.32 | 192,189 |
| 2023-05-24 | $16.91 | $17.33 | $16.45 | $17.30 | $17.30 | 179,123 |
| 2023-05-23 | $16.93 | $17.31 | $16.86 | $17.03 | $17.03 | 148,303 |
| 2023-05-22 | $16.70 | $17.20 | $16.55 | $17.01 | $17.01 | 169,177 |
| 2023-05-19 | $16.37 | $16.69 | $16.18 | $16.65 | $16.65 | 136,339 |
| 2023-05-18 | $15.90 | $16.41 | $15.90 | $16.22 | $16.22 | 275,133 |
| 2023-05-17 | $16.18 | $16.20 | $15.80 | $16.04 | $16.04 | 129,852 |
| 2023-05-16 | $15.84 | $16.13 | $15.74 | $16.03 | $16.03 | 127,946 |
| 2023-05-15 | $16.10 | $16.38 | $15.73 | $15.99 | $15.99 | 223,182 |
| 2023-05-12 | $16.69 | $16.69 | $15.40 | $16.08 | $16.08 | 274,455 |
| 2023-05-11 | $15.91 | $16.80 | $15.87 | $16.51 | $16.51 | 223,432 |
| 2023-05-10 | $17.02 | $17.02 | $14.97 | $16.18 | $16.18 | 309,904 |
| 2023-05-09 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 322,699 |
| 2023-05-08 | $16.43 | $16.90 | $16.11 | $16.87 | $16.87 | 132,576 |
| 2023-05-05 | $16.01 | $16.52 | $15.97 | $16.44 | $16.44 | 257,553 |
| 2023-05-04 | $16.22 | $16.31 | $15.56 | $15.66 | $15.66 | 177,659 |
| 2023-05-03 | $16.23 | $16.64 | $16.08 | $16.39 | $16.39 | 310,585 |
| 2023-05-02 | $16.38 | $16.57 | $15.75 | $16.04 | $16.04 | 212,274 |
| 2023-05-01 | $16.57 | $16.89 | $16.20 | $16.43 | $16.43 | 231,178 |
| 2023-04-28 | $17.19 | $17.48 | $16.52 | $16.72 | $16.72 | 201,236 |
| 2023-04-27 | $16.80 | $17.46 | $16.40 | $17.28 | $17.28 | 200,047 |
| 2023-04-26 | $17.09 | $17.27 | $16.69 | $16.75 | $16.75 | 206,791 |
| 2023-04-25 | $18.06 | $18.16 | $17.32 | $17.37 | $17.37 | 178,894 |
| 2023-04-24 | $18.10 | $18.60 | $17.85 | $18.27 | $18.27 | 144,885 |
| 2023-04-21 | $17.55 | $18.26 | $17.31 | $18.23 | $18.23 | 187,956 |
| 2023-04-20 | $16.75 | $17.48 | $16.57 | $17.41 | $17.41 | 166,642 |
| 2023-04-19 | $16.14 | $17.02 | $16.14 | $16.97 | $16.97 | 182,343 |
| 2023-04-18 | $16.26 | $16.30 | $15.71 | $16.21 | $16.21 | 182,223 |
| 2023-04-17 | $15.99 | $16.18 | $15.97 | $16.16 | $16.16 | 139,302 |
| 2023-04-14 | $16.50 | $16.59 | $15.90 | $16.01 | $16.01 | 180,470 |
| 2023-04-13 | $16.50 | $16.61 | $16.32 | $16.45 | $16.45 | 149,701 |
| 2023-04-12 | $16.63 | $16.85 | $16.25 | $16.39 | $16.39 | 153,215 |
| 2023-04-11 | $16.87 | $17.10 | $16.45 | $16.48 | $16.48 | 270,990 |
| 2023-04-10 | $16.31 | $17.07 | $16.24 | $16.68 | $16.68 | 264,396 |
| 2023-04-06 | $16.12 | $16.48 | $15.94 | $16.37 | $16.37 | 88,256 |
| 2023-04-05 | $16.05 | $16.14 | $15.86 | $15.94 | $15.94 | 146,229 |
| 2023-04-04 | $16.02 | $16.18 | $15.83 | $16.09 | $16.09 | 111,076 |
| 2023-04-03 | $16.06 | $16.10 | $15.64 | $15.90 | $15.90 | 124,033 |
| 2023-03-31 | $16.07 | $16.07 | $15.83 | $15.98 | $15.98 | 221,484 |
| 2023-03-30 | $16.03 | $16.03 | $15.53 | $15.90 | $15.90 | 142,411 |
| 2023-03-29 | $15.59 | $15.87 | $15.34 | $15.85 | $15.85 | 173,963 |
| 2023-03-28 | $16.15 | $16.45 | $15.31 | $15.41 | $15.41 | 219,505 |
| 2023-03-27 | $16.15 | $16.42 | $15.88 | $16.24 | $16.24 | 237,684 |
| 2023-03-24 | $15.63 | $15.96 | $15.34 | $15.91 | $15.91 | 183,077 |
| 2023-03-23 | $15.87 | $16.25 | $15.65 | $15.80 | $15.80 | 207,664 |
| 2023-03-22 | $15.70 | $16.50 | $15.45 | $15.76 | $15.76 | 406,631 |
| 2023-03-21 | $15.38 | $15.79 | $15.27 | $15.66 | $15.66 | 272,531 |
| 2023-03-20 | $14.69 | $15.22 | $14.69 | $15.07 | $15.07 | 280,747 |
| 2023-03-17 | $14.77 | $14.79 | $14.33 | $14.52 | $14.52 | 967,576 |
| 2023-03-16 | $14.38 | $15.17 | $14.20 | $14.85 | $14.85 | 362,469 |
| 2023-03-15 | $14.37 | $14.91 | $14.20 | $14.59 | $14.59 | 349,110 |
| 2023-03-14 | $15.40 | $15.40 | $14.48 | $14.92 | $14.92 | 308,256 |
| 2023-03-13 | $14.48 | $15.18 | $14.48 | $14.87 | $14.87 | 284,333 |
| 2023-03-10 | $15.28 | $15.63 | $14.68 | $14.83 | $14.83 | 264,498 |
| 2023-03-09 | $16.04 | $16.21 | $15.40 | $15.49 | $15.49 | 207,382 |
| 2023-03-08 | $16.78 | $16.93 | $15.25 | $16.01 | $16.01 | 609,927 |
| 2023-03-07 | $17.93 | $17.93 | $16.68 | $17.24 | $17.24 | 362,401 |
| 2023-03-06 | $18.64 | $18.79 | $17.37 | $17.93 | $17.93 | 253,487 |
| 2023-03-03 | $18.84 | $18.90 | $18.62 | $18.63 | $18.63 | 121,888 |
| 2023-03-02 | $18.48 | $18.86 | $18.32 | $18.76 | $18.76 | 129,995 |
| 2023-03-01 | $19.05 | $19.05 | $18.41 | $18.62 | $18.62 | 208,375 |
| 2023-02-28 | $19.44 | $19.60 | $18.91 | $19.06 | $19.06 | 152,256 |
| 2023-02-27 | $19.04 | $19.47 | $19.00 | $19.47 | $19.47 | 171,026 |
| 2023-02-24 | $19.33 | $19.45 | $18.32 | $18.89 | $18.89 | 141,292 |
| 2023-02-23 | $19.08 | $19.69 | $18.92 | $19.68 | $19.68 | 188,283 |
| 2023-02-22 | $18.42 | $19.12 | $18.42 | $18.99 | $18.99 | 267,173 |
| 2023-02-21 | $18.21 | $18.62 | $18.17 | $18.38 | $18.38 | 137,806 |
| 2023-02-17 | $18.48 | $18.63 | $18.07 | $18.50 | $18.50 | 141,531 |
| 2023-02-16 | $18.95 | $18.95 | $18.44 | $18.46 | $18.46 | 241,862 |
| 2023-02-15 | $18.74 | $19.25 | $18.52 | $19.18 | $19.18 | 200,295 |
| 2023-02-14 | $18.66 | $19.51 | $18.66 | $18.89 | $18.89 | 161,024 |
| 2023-02-13 | $18.82 | $18.94 | $18.62 | $18.74 | $18.74 | 104,376 |
| 2023-02-10 | $18.58 | $19.02 | $18.58 | $18.75 | $18.75 | 131,247 |
| 2023-02-09 | $19.36 | $19.42 | $18.79 | $18.85 | $18.85 | 133,507 |
| 2023-02-08 | $19.25 | $19.68 | $19.10 | $19.21 | $19.21 | 214,956 |
| 2023-02-07 | $19.05 | $19.56 | $18.89 | $19.36 | $19.36 | 193,807 |
| 2023-02-06 | $19.23 | $19.36 | $18.71 | $19.05 | $19.05 | 248,915 |
| 2023-02-03 | $18.85 | $19.34 | $18.59 | $19.26 | $19.26 | 241,981 |
| 2023-02-02 | $18.96 | $19.42 | $18.68 | $18.95 | $18.95 | 328,481 |
| 2023-02-01 | $18.36 | $19.07 | $18.17 | $18.97 | $18.97 | 312,556 |
| 2023-01-31 | $18.40 | $18.64 | $18.26 | $18.45 | $18.45 | 221,299 |
| 2023-01-30 | $18.27 | $18.52 | $17.99 | $18.30 | $18.30 | 192,003 |
| 2023-01-27 | $18.15 | $18.64 | $17.86 | $18.42 | $18.42 | 507,416 |
| 2023-01-26 | $17.74 | $18.40 | $17.25 | $18.33 | $18.33 | 468,944 |
| 2023-01-25 | $16.87 | $17.60 | $16.69 | $17.56 | $17.56 | 219,925 |
| 2023-01-24 | $17.58 | $17.84 | $16.76 | $16.96 | $16.96 | 180,370 |
| 2023-01-23 | $17.22 | $17.75 | $16.83 | $17.61 | $17.61 | 293,967 |
| 2023-01-20 | $17.00 | $17.28 | $16.72 | $17.25 | $17.25 | 247,377 |
| 2023-01-19 | $16.36 | $16.92 | $16.21 | $16.89 | $16.89 | 166,835 |
| 2023-01-18 | $17.04 | $17.44 | $16.09 | $16.45 | $16.45 | 205,341 |
| 2023-01-17 | $16.56 | $17.32 | $16.51 | $17.12 | $17.12 | 271,144 |
| 2023-01-13 | $15.60 | $16.66 | $15.60 | $16.60 | $16.60 | 212,982 |
| 2023-01-12 | $15.58 | $15.76 | $15.29 | $15.74 | $15.74 | 203,349 |
| 2023-01-11 | $15.85 | $16.11 | $15.18 | $15.57 | $15.57 | 420,791 |
| 2023-01-10 | $14.90 | $16.16 | $14.79 | $15.87 | $15.87 | 267,223 |
| 2023-01-09 | $15.23 | $15.57 | $14.79 | $14.91 | $14.91 | 368,346 |
| 2023-01-06 | $15.64 | $16.10 | $15.15 | $15.37 | $15.37 | 387,569 |
| 2023-01-05 | $17.16 | $17.16 | $16.23 | $16.24 | $16.24 | 280,172 |
| 2023-01-04 | $17.07 | $17.35 | $16.97 | $17.34 | $17.34 | 284,701 |
| 2023-01-03 | $16.52 | $17.05 | $16.31 | $16.90 | $16.90 | 360,045 |
| 2022-12-30 | $16.20 | $16.50 | $15.96 | $16.31 | $16.31 | 205,644 |
| 2022-12-29 | $15.47 | $16.32 | $15.47 | $16.32 | $16.32 | 233,323 |
| 2022-12-28 | $15.98 | $16.25 | $15.42 | $15.43 | $15.43 | 343,226 |
| 2022-12-27 | $16.92 | $16.93 | $16.01 | $16.04 | $16.04 | 221,002 |
| 2022-12-23 | $16.57 | $17.21 | $16.57 | $16.93 | $16.93 | 280,434 |
| 2022-12-22 | $16.77 | $17.26 | $16.05 | $16.61 | $16.61 | 319,065 |
| 2022-12-21 | $16.83 | $17.14 | $16.54 | $16.91 | $16.91 | 573,911 |
| 2022-12-20 | $16.40 | $16.92 | $16.18 | $16.79 | $16.79 | 314,183 |
| 2022-12-19 | $16.68 | $16.92 | $16.32 | $16.44 | $16.44 | 611,186 |
| 2022-12-16 | $15.92 | $17.26 | $15.47 | $16.85 | $16.85 | 7,315,000 |
| 2022-12-15 | $16.84 | $17.10 | $16.38 | $16.47 | $16.47 | 548,423 |
| 2022-12-14 | $16.92 | $17.34 | $16.50 | $16.92 | $16.92 | 417,418 |
| 2022-12-13 | $17.28 | $17.56 | $16.76 | $16.92 | $16.92 | 460,128 |
| 2022-12-12 | $16.64 | $17.03 | $16.33 | $16.77 | $16.77 | 395,979 |
| 2022-12-09 | $16.54 | $17.08 | $16.34 | $16.52 | $16.52 | 448,289 |
| 2022-12-08 | $17.36 | $18.08 | $16.57 | $16.66 | $16.66 | 523,581 |
| 2022-12-07 | $18.13 | $18.56 | $17.02 | $17.32 | $17.32 | 678,734 |
| 2022-12-06 | $19.69 | $20.05 | $18.12 | $18.16 | $18.16 | 762,117 |
| 2022-12-05 | $19.70 | $20.17 | $19.15 | $19.72 | $19.72 | 1,807,846 |
| 2022-12-02 | $16.61 | $17.70 | $16.58 | $17.43 | $17.43 | 181,414 |
| 2022-12-01 | $16.50 | $17.28 | $16.50 | $16.83 | $16.83 | 110,342 |
| 2022-11-30 | $15.40 | $16.52 | $15.40 | $16.51 | $16.51 | 154,481 |
| 2022-11-29 | $15.17 | $15.61 | $15.15 | $15.37 | $15.37 | 90,002 |
| 2022-11-28 | $14.89 | $15.34 | $14.84 | $15.24 | $15.24 | 154,077 |
| 2022-11-25 | $14.89 | $15.08 | $14.86 | $15.00 | $15.00 | 37,784 |
| 2022-11-23 | $14.71 | $14.90 | $14.62 | $14.87 | $14.87 | 251,487 |
| 2022-11-22 | $14.78 | $15.06 | $14.45 | $14.74 | $14.74 | 135,382 |
| 2022-11-21 | $14.38 | $14.83 | $14.38 | $14.69 | $14.69 | 117,293 |
| 2022-11-18 | $14.71 | $14.83 | $14.36 | $14.57 | $14.57 | 271,714 |
| 2022-11-17 | $14.59 | $14.83 | $14.36 | $14.45 | $14.45 | 141,966 |
| 2022-11-16 | $15.67 | $15.67 | $14.67 | $14.86 | $14.86 | 106,071 |
| 2022-11-15 | $15.19 | $16.56 | $14.94 | $15.69 | $15.69 | 249,454 |
| 2022-11-14 | $14.89 | $15.44 | $14.52 | $15.09 | $15.09 | 516,699 |
| 2022-11-11 | $15.50 | $15.50 | $14.15 | $15.00 | $15.00 | 804,089 |
| 2022-11-10 | $15.30 | $16.40 | $14.75 | $15.50 | $15.50 | 443,316 |
| 2022-11-09 | $16.16 | $16.35 | $14.65 | $14.75 | $14.75 | 179,503 |
| 2022-11-08 | $18.10 | $18.10 | $16.22 | $16.25 | $16.25 | 259,967 |
| 2022-11-07 | $17.81 | $17.99 | $17.65 | $17.85 | $17.85 | 112,512 |
| 2022-11-04 | $16.70 | $17.77 | $16.70 | $17.72 | $17.72 | 75,797 |
| 2022-11-03 | $17.09 | $17.13 | $16.64 | $16.76 | $16.76 | 63,606 |
| 2022-11-02 | $17.36 | $18.07 | $16.74 | $17.38 | $17.38 | 102,422 |
| 2022-11-01 | $17.53 | $17.59 | $16.78 | $17.23 | $17.23 | 117,038 |
| 2022-10-31 | $17.71 | $18.22 | $17.45 | $17.47 | $17.47 | 183,415 |
| 2022-10-28 | $17.93 | $18.26 | $17.37 | $17.90 | $17.90 | 117,516 |
| 2022-10-27 | $18.22 | $18.44 | $17.78 | $17.86 | $17.86 | 143,915 |
| 2022-10-26 | $18.01 | $18.64 | $17.97 | $18.27 | $18.27 | 234,634 |
| 2022-10-25 | $17.76 | $18.00 | $17.56 | $17.94 | $17.94 | 208,040 |
| 2022-10-24 | $17.77 | $18.06 | $17.51 | $17.74 | $17.74 | 176,994 |
| 2022-10-21 | $17.72 | $17.80 | $16.54 | $17.64 | $17.64 | 156,976 |
| 2022-10-20 | $17.48 | $18.02 | $17.28 | $17.61 | $17.61 | 123,723 |
| 2022-10-19 | $17.44 | $17.61 | $17.26 | $17.45 | $17.45 | 131,507 |
| 2022-10-18 | $17.91 | $18.05 | $17.52 | $17.69 | $17.69 | 130,018 |
| 2022-10-17 | $17.03 | $17.64 | $16.91 | $17.55 | $17.55 | 153,391 |
| 2022-10-14 | $16.66 | $16.79 | $16.34 | $16.52 | $16.52 | 141,404 |
| 2022-10-13 | $15.29 | $16.64 | $15.29 | $16.60 | $16.60 | 181,576 |
| 2022-10-12 | $15.65 | $15.92 | $15.22 | $15.63 | $15.63 | 120,396 |
| 2022-10-11 | $15.81 | $15.86 | $15.55 | $15.75 | $15.75 | 99,235 |
| 2022-10-10 | $15.83 | $16.14 | $15.77 | $16.08 | $16.08 | 111,261 |
| 2022-10-07 | $16.11 | $16.11 | $15.62 | $15.76 | $15.76 | 194,538 |
| 2022-10-06 | $16.15 | $16.38 | $15.80 | $16.24 | $16.24 | 159,598 |
| 2022-10-05 | $16.39 | $16.69 | $16.12 | $16.40 | $16.40 | 136,431 |
| 2022-10-04 | $16.00 | $16.69 | $16.00 | $16.66 | $16.66 | 260,592 |
| 2022-10-03 | $14.41 | $15.84 | $14.33 | $15.83 | $15.83 | 271,557 |
| 2022-09-30 | $15.50 | $15.61 | $14.29 | $14.31 | $14.31 | 185,059 |
| 2022-09-29 | $15.70 | $15.90 | $15.42 | $15.50 | $15.50 | 263,132 |
| 2022-09-28 | $15.81 | $16.02 | $15.56 | $15.97 | $15.97 | 291,461 |
| 2022-09-27 | $16.25 | $16.37 | $15.45 | $15.68 | $15.68 | 219,569 |
| 2022-09-26 | $16.32 | $16.58 | $15.98 | $16.14 | $16.14 | 375,241 |
| 2022-09-23 | $16.46 | $16.64 | $16.13 | $16.33 | $16.33 | 209,337 |
| 2022-09-22 | $16.75 | $16.83 | $16.54 | $16.72 | $16.72 | 134,204 |
| 2022-09-21 | $17.13 | $17.41 | $16.84 | $16.90 | $16.90 | 161,564 |
| 2022-09-20 | $17.27 | $17.54 | $16.96 | $17.05 | $17.05 | 201,405 |
| 2022-09-19 | $17.24 | $17.53 | $17.15 | $17.53 | $17.53 | 259,154 |
| 2022-09-16 | $17.38 | $17.59 | $17.00 | $17.45 | $17.45 | 488,577 |
| 2022-09-15 | $17.28 | $17.85 | $17.28 | $17.55 | $17.55 | 136,599 |
| 2022-09-14 | $18.09 | $18.47 | $17.04 | $17.28 | $17.28 | 142,296 |
| 2022-09-13 | $18.37 | $18.79 | $18.09 | $18.11 | $18.11 | 241,432 |
| 2022-09-12 | $18.09 | $19.05 | $17.97 | $18.88 | $18.88 | 224,329 |
| 2022-09-09 | $17.28 | $18.14 | $17.19 | $18.11 | $18.11 | 165,822 |
| 2022-09-08 | $16.89 | $17.44 | $16.79 | $17.19 | $17.19 | 216,255 |
| 2022-09-07 | $16.13 | $17.24 | $16.13 | $17.14 | $17.14 | 386,480 |
| 2022-09-06 | $15.91 | $16.20 | $15.91 | $16.17 | $16.17 | 184,563 |
| 2022-09-02 | $15.97 | $16.03 | $15.84 | $15.91 | $15.91 | 183,479 |
| 2022-09-01 | $15.91 | $16.03 | $15.64 | $15.89 | $15.89 | 174,074 |
| 2022-08-31 | $16.26 | $16.26 | $15.98 | $16.06 | $16.06 | 187,918 |
| 2022-08-30 | $16.21 | $16.38 | $15.98 | $16.24 | $16.24 | 199,681 |
| 2022-08-29 | $16.08 | $16.12 | $15.75 | $16.01 | $16.01 | 113,664 |
| 2022-08-26 | $16.70 | $16.70 | $16.04 | $16.21 | $16.21 | 243,890 |
| 2022-08-25 | $16.69 | $16.83 | $16.32 | $16.70 | $16.70 | 104,377 |
| 2022-08-24 | $16.37 | $16.69 | $16.34 | $16.61 | $16.61 | 169,013 |
| 2022-08-23 | $17.17 | $17.18 | $16.44 | $16.45 | $16.45 | 168,675 |
| 2022-08-22 | $17.25 | $17.54 | $17.02 | $17.30 | $17.30 | 160,512 |
| 2022-08-19 | $17.92 | $18.02 | $16.99 | $17.19 | $17.19 | 205,985 |
| 2022-08-18 | $17.63 | $18.02 | $17.50 | $17.97 | $17.97 | 226,886 |
| 2022-08-17 | $17.64 | $17.91 | $17.44 | $17.84 | $17.84 | 171,256 |
| 2022-08-16 | $18.00 | $18.14 | $17.32 | $17.77 | $17.77 | 176,258 |
| 2022-08-15 | $16.66 | $18.32 | $16.49 | $18.21 | $18.21 | 310,999 |
| 2022-08-12 | $16.83 | $16.99 | $16.22 | $16.78 | $16.78 | 286,330 |
| 2022-08-11 | $17.07 | $17.43 | $16.63 | $16.64 | $16.64 | 188,450 |
| 2022-08-10 | $18.01 | $18.93 | $16.87 | $17.04 | $17.04 | 827,286 |
| 2022-08-09 | $19.35 | $19.35 | $18.26 | $18.35 | $18.35 | 286,807 |
| 2022-08-08 | $20.00 | $20.25 | $19.34 | $19.40 | $19.40 | 158,665 |
| 2022-08-05 | $19.79 | $20.10 | $19.62 | $19.74 | $19.74 | 119,505 |
| 2022-08-04 | $20.50 | $20.50 | $19.95 | $19.95 | $19.95 | 128,144 |
| 2022-08-03 | $21.28 | $21.49 | $20.37 | $20.38 | $20.38 | 170,723 |
| 2022-08-02 | $21.53 | $21.82 | $21.29 | $21.33 | $21.33 | 163,588 |
| 2022-08-01 | $21.88 | $22.03 | $21.62 | $21.73 | $21.73 | 120,572 |
| 2022-07-29 | $21.82 | $22.09 | $21.82 | $21.89 | $21.89 | 209,676 |
| 2022-07-28 | $22.00 | $22.20 | $21.50 | $21.99 | $21.99 | 256,452 |
| 2022-07-27 | $21.67 | $21.96 | $21.54 | $21.90 | $21.90 | 232,250 |
| 2022-07-26 | $21.28 | $21.83 | $21.22 | $21.57 | $21.57 | 128,273 |
| 2022-07-25 | $21.38 | $21.50 | $21.00 | $21.14 | $21.14 | 173,725 |
| 2022-07-22 | $21.75 | $22.00 | $21.26 | $21.47 | $21.47 | 101,815 |
| 2022-07-21 | $20.83 | $21.51 | $20.83 | $21.47 | $21.47 | 116,499 |
| 2022-07-20 | $21.18 | $21.23 | $20.79 | $21.09 | $21.09 | 129,037 |
| 2022-07-19 | $20.85 | $21.56 | $20.85 | $21.08 | $21.08 | 129,092 |
| 2022-07-18 | $20.82 | $21.17 | $20.67 | $20.79 | $20.79 | 110,351 |
| 2022-07-15 | $20.17 | $20.60 | $19.62 | $20.47 | $20.47 | 239,919 |
| 2022-07-14 | $19.97 | $20.07 | $19.39 | $19.80 | $19.80 | 190,269 |
| 2022-07-13 | $19.85 | $20.46 | $19.71 | $20.30 | $20.30 | 85,520 |
| 2022-07-12 | $20.65 | $20.99 | $19.89 | $20.01 | $20.01 | 175,420 |
| 2022-07-11 | $21.32 | $21.36 | $20.59 | $20.75 | $20.75 | 135,955 |
| 2022-07-08 | $20.85 | $21.72 | $20.85 | $21.37 | $21.37 | 318,910 |
| 2022-07-07 | $20.70 | $21.28 | $20.24 | $20.81 | $20.81 | 128,272 |
| 2022-07-06 | $22.15 | $22.39 | $20.27 | $20.50 | $20.50 | 179,488 |
| 2022-07-05 | $21.11 | $22.53 | $20.99 | $22.05 | $22.05 | 558,593 |
| 2022-07-01 | $20.25 | $21.64 | $20.18 | $21.58 | $21.58 | 235,563 |
| 2022-06-30 | $21.70 | $21.87 | $20.25 | $20.51 | $20.51 | 176,145 |
| 2022-06-29 | $21.34 | $22.13 | $20.88 | $22.08 | $22.08 | 242,353 |
| 2022-06-28 | $22.12 | $22.17 | $21.16 | $21.40 | $21.40 | 255,001 |
| 2022-06-27 | $21.28 | $22.40 | $20.93 | $22.00 | $22.00 | 432,709 |
| 2022-06-24 | $20.84 | $21.50 | $20.84 | $21.10 | $21.10 | 669,783 |
| 2022-06-23 | $19.79 | $20.96 | $19.76 | $20.82 | $20.82 | 253,000 |
| 2022-06-22 | $20.12 | $20.77 | $19.11 | $19.70 | $19.70 | 367,410 |
| 2022-06-21 | $20.06 | $21.10 | $19.86 | $20.49 | $20.49 | 677,174 |
| 2022-06-17 | $19.23 | $20.21 | $19.23 | $20.02 | $20.02 | 749,875 |
| 2022-06-16 | $18.65 | $19.21 | $18.02 | $18.98 | $18.98 | 308,376 |
| 2022-06-15 | $18.92 | $19.36 | $18.58 | $19.19 | $19.19 | 362,171 |
| 2022-06-14 | $18.77 | $18.77 | $17.95 | $18.64 | $18.64 | 458,834 |
| 2022-06-13 | $18.08 | $19.06 | $17.85 | $18.85 | $18.85 | 456,836 |
| 2022-06-10 | $18.40 | $19.07 | $18.08 | $18.76 | $18.76 | 167,865 |
| 2022-06-09 | $18.78 | $18.83 | $18.43 | $18.65 | $18.65 | 137,843 |
| 2022-06-08 | $19.25 | $19.34 | $18.89 | $18.99 | $18.99 | 55,975 |
| 2022-06-07 | $18.99 | $19.33 | $18.90 | $19.22 | $19.22 | 182,363 |
| 2022-06-06 | $19.35 | $19.35 | $18.55 | $19.31 | $19.31 | 95,754 |
| 2022-06-03 | $19.23 | $19.23 | $18.81 | $18.97 | $18.97 | 64,512 |
| 2022-06-02 | $19.02 | $19.43 | $18.91 | $19.27 | $19.27 | 71,675 |
| 2022-06-01 | $19.50 | $19.50 | $18.75 | $19.11 | $19.11 | 196,888 |
| 2022-05-31 | $19.21 | $19.46 | $18.62 | $19.32 | $19.32 | 364,082 |
| 2022-05-27 | $19.11 | $19.59 | $19.06 | $19.15 | $19.15 | 136,354 |
| 2022-05-26 | $18.76 | $19.39 | $18.75 | $18.88 | $18.88 | 142,722 |
| 2022-05-25 | $17.86 | $18.92 | $17.56 | $18.76 | $18.76 | 110,987 |
| 2022-05-24 | $18.14 | $18.21 | $17.35 | $17.86 | $17.86 | 106,203 |
| 2022-05-23 | $18.39 | $18.40 | $17.90 | $18.30 | $18.30 | 94,607 |
| 2022-05-20 | $18.20 | $18.31 | $17.37 | $18.14 | $18.14 | 78,674 |
| 2022-05-19 | $17.84 | $18.44 | $17.49 | $17.96 | $17.96 | 111,382 |
| 2022-05-18 | $18.36 | $18.60 | $17.78 | $18.01 | $18.01 | 101,680 |
| 2022-05-17 | $18.30 | $18.75 | $17.97 | $18.68 | $18.68 | 188,621 |
| 2022-05-16 | $18.54 | $18.85 | $17.76 | $17.84 | $17.84 | 162,562 |
| 2022-05-13 | $18.34 | $18.94 | $18.00 | $18.52 | $18.52 | 143,132 |
| 2022-05-12 | $17.62 | $18.76 | $17.19 | $17.90 | $17.90 | 186,798 |
| 2022-05-11 | $17.89 | $18.64 | $17.47 | $17.95 | $17.95 | 226,511 |
| 2022-05-10 | $18.92 | $19.00 | $17.49 | $18.07 | $18.07 | 143,795 |
| 2022-05-09 | $19.58 | $19.83 | $18.07 | $18.50 | $18.50 | 129,533 |
| 2022-05-06 | $19.57 | $20.25 | $19.10 | $20.02 | $20.02 | 107,127 |
| 2022-05-05 | $20.11 | $20.31 | $19.16 | $19.43 | $19.43 | 78,492 |
| 2022-05-04 | $20.61 | $21.06 | $19.49 | $20.40 | $20.40 | 87,003 |
| 2022-05-03 | $20.50 | $21.15 | $20.36 | $20.45 | $20.45 | 127,800 |
| 2022-05-02 | $19.69 | $20.56 | $19.69 | $20.36 | $20.36 | 213,273 |
| 2022-04-29 | $19.61 | $20.11 | $19.48 | $19.74 | $19.74 | 121,695 |
| 2022-04-28 | $19.69 | $19.97 | $18.93 | $19.64 | $19.64 | 95,152 |
| 2022-04-27 | $19.78 | $20.15 | $19.44 | $19.57 | $19.57 | 105,086 |
| 2022-04-26 | $20.44 | $20.44 | $19.71 | $19.83 | $19.83 | 106,052 |
| 2022-04-25 | $19.85 | $20.70 | $19.60 | $20.64 | $20.64 | 115,012 |
| 2022-04-22 | $21.55 | $21.66 | $20.00 | $20.16 | $20.16 | 95,386 |
| 2022-04-21 | $22.33 | $22.47 | $21.52 | $21.73 | $21.73 | 96,740 |
| 2022-04-20 | $22.02 | $22.78 | $21.72 | $21.95 | $21.95 | 89,515 |
| 2022-04-19 | $22.00 | $22.58 | $21.66 | $21.70 | $21.70 | 150,863 |
| 2022-04-18 | $22.82 | $23.04 | $21.62 | $21.83 | $21.83 | 147,801 |
| 2022-04-14 | $22.68 | $23.26 | $22.51 | $22.78 | $22.78 | 119,768 |
| 2022-04-13 | $22.56 | $23.00 | $22.31 | $22.66 | $22.66 | 67,838 |
| 2022-04-12 | $21.69 | $22.75 | $21.18 | $22.69 | $22.69 | 135,637 |
| 2022-04-11 | $21.80 | $21.93 | $21.12 | $21.30 | $21.30 | 138,334 |
| 2022-04-08 | $21.93 | $22.10 | $21.51 | $21.83 | $21.83 | 149,948 |
| 2022-04-07 | $22.29 | $22.31 | $21.71 | $21.75 | $21.75 | 121,418 |
| 2022-04-06 | $21.90 | $22.32 | $21.51 | $22.13 | $22.13 | 167,379 |
| 2022-04-05 | $21.69 | $22.20 | $21.32 | $21.80 | $21.80 | 146,009 |
| 2022-04-04 | $21.44 | $21.64 | $20.84 | $21.54 | $21.54 | 124,347 |
| 2022-04-01 | $21.06 | $21.38 | $20.64 | $21.37 | $21.37 | 373,996 |
| 2022-03-31 | $20.89 | $21.51 | $20.89 | $21.10 | $21.10 | 271,177 |
| 2022-03-30 | $20.80 | $21.68 | $20.80 | $21.04 | $21.04 | 268,424 |
| 2022-03-29 | $20.45 | $21.00 | $20.09 | $20.99 | $20.99 | 242,295 |
| 2022-03-28 | $19.68 | $20.60 | $19.68 | $20.32 | $20.32 | 167,360 |
| 2022-03-25 | $19.62 | $20.02 | $19.41 | $19.80 | $19.80 | 83,895 |
| 2022-03-24 | $19.73 | $20.33 | $19.06 | $19.65 | $19.65 | 215,521 |
| 2022-03-23 | $20.06 | $20.44 | $19.51 | $19.56 | $19.56 | 212,358 |
| 2022-03-22 | $19.89 | $20.54 | $19.89 | $20.19 | $20.19 | 170,507 |
| 2022-03-21 | $19.16 | $20.09 | $18.90 | $19.82 | $19.82 | 189,366 |
| 2022-03-18 | $18.59 | $19.10 | $18.28 | $19.08 | $19.08 | 253,017 |
| 2022-03-17 | $17.46 | $18.96 | $17.46 | $18.52 | $18.52 | 156,236 |
| 2022-03-16 | $17.07 | $17.51 | $17.04 | $17.49 | $17.49 | 165,078 |
| 2022-03-15 | $16.40 | $16.83 | $16.09 | $16.78 | $16.78 | 66,798 |
| 2022-03-14 | $17.79 | $17.79 | $16.15 | $16.40 | $16.40 | 182,718 |
| 2022-03-11 | $18.01 | $18.06 | $17.59 | $17.62 | $17.62 | 134,719 |
| 2022-03-10 | $18.00 | $18.27 | $17.79 | $18.06 | $18.06 | 159,183 |
| 2022-03-09 | $18.95 | $19.30 | $18.02 | $18.40 | $18.40 | 259,745 |
| 2022-03-08 | $18.09 | $18.59 | $17.56 | $18.35 | $18.35 | 265,035 |
| 2022-03-07 | $17.99 | $18.19 | $17.64 | $18.05 | $18.05 | 179,255 |
| 2022-03-04 | $18.13 | $18.25 | $17.69 | $18.07 | $18.07 | 94,927 |
| 2022-03-03 | $18.83 | $18.83 | $18.20 | $18.45 | $18.45 | 98,357 |
| 2022-03-02 | $17.81 | $18.84 | $17.60 | $18.59 | $18.59 | 330,234 |
| 2022-03-01 | $17.99 | $18.33 | $17.43 | $17.55 | $17.55 | 198,451 |
| 2022-02-28 | $17.25 | $18.06 | $17.25 | $18.01 | $18.01 | 230,716 |
| 2022-02-25 | $17.35 | $17.69 | $17.16 | $17.54 | $17.54 | 70,713 |
| 2022-02-24 | $16.56 | $17.27 | $16.30 | $17.16 | $17.16 | 193,715 |
| 2022-02-23 | $17.74 | $17.96 | $16.92 | $16.96 | $16.96 | 134,509 |
| 2022-02-22 | $17.71 | $18.16 | $17.59 | $17.70 | $17.70 | 118,856 |
| 2022-02-18 | $18.14 | $18.21 | $17.68 | $17.97 | $17.97 | 115,935 |
| 2022-02-17 | $19.46 | $19.46 | $18.27 | $18.29 | $18.29 | 72,763 |
| 2022-02-16 | $19.16 | $19.81 | $18.90 | $19.43 | $19.43 | 132,785 |
| 2022-02-15 | $17.89 | $19.46 | $17.89 | $19.25 | $19.25 | 165,635 |
| 2022-02-14 | $17.60 | $18.21 | $17.44 | $17.57 | $17.57 | 114,030 |
| 2022-02-11 | $17.69 | $17.87 | $17.34 | $17.75 | $17.75 | 370,762 |
| 2022-02-10 | $17.35 | $18.45 | $17.35 | $17.76 | $17.76 | 393,356 |
| 2022-02-09 | $17.65 | $17.98 | $17.41 | $17.88 | $17.88 | 454,937 |
| 2022-02-08 | $17.53 | $17.77 | $17.44 | $17.61 | $17.61 | 102,429 |
| 2022-02-07 | $17.81 | $17.81 | $17.39 | $17.52 | $17.52 | 149,957 |
| 2022-02-04 | $17.95 | $18.22 | $17.50 | $17.90 | $17.90 | 199,799 |
| 2022-02-03 | $18.39 | $18.57 | $17.90 | $18.05 | $18.05 | 127,184 |
| 2022-02-02 | $19.20 | $19.33 | $18.25 | $18.51 | $18.51 | 172,968 |
| 2022-02-01 | $19.18 | $19.37 | $18.59 | $19.06 | $19.06 | 130,105 |
| 2022-01-31 | $18.29 | $19.22 | $18.03 | $19.13 | $19.13 | 218,596 |
| 2022-01-28 | $18.06 | $18.51 | $17.62 | $18.36 | $18.36 | 146,571 |
| 2022-01-27 | $18.18 | $18.37 | $17.65 | $17.97 | $17.97 | 97,333 |
| 2022-01-26 | $18.95 | $19.14 | $18.05 | $18.24 | $18.24 | 78,575 |
| 2022-01-25 | $19.58 | $19.58 | $18.50 | $18.71 | $18.71 | 131,216 |
| 2022-01-24 | $18.75 | $19.96 | $18.40 | $19.89 | $19.89 | 238,016 |
| 2022-01-21 | $19.01 | $19.45 | $18.98 | $19.01 | $19.01 | 100,192 |
| 2022-01-20 | $19.18 | $19.79 | $19.07 | $19.19 | $19.19 | 99,178 |
| 2022-01-19 | $19.48 | $19.74 | $18.68 | $18.88 | $18.88 | 265,427 |
| 2022-01-18 | $20.05 | $20.05 | $18.83 | $19.48 | $19.48 | 300,365 |
| 2022-01-14 | $19.75 | $20.31 | $19.56 | $20.08 | $20.08 | 131,876 |
| 2022-01-13 | $20.13 | $20.64 | $19.74 | $20.13 | $20.13 | 121,627 |
| 2022-01-12 | $20.18 | $20.49 | $19.37 | $19.95 | $19.95 | 219,649 |
| 2022-01-11 | $20.48 | $20.48 | $19.48 | $20.17 | $20.17 | 213,018 |
| 2022-01-10 | $20.29 | $20.49 | $19.79 | $20.44 | $20.44 | 105,962 |
| 2022-01-07 | $21.01 | $21.09 | $20.01 | $20.29 | $20.29 | 204,629 |
| 2022-01-06 | $20.76 | $21.22 | $20.32 | $21.04 | $21.04 | 100,820 |
| 2022-01-05 | $22.06 | $22.52 | $20.78 | $20.92 | $20.92 | 166,345 |
| 2022-01-04 | $22.85 | $22.99 | $22.07 | $22.28 | $22.28 | 79,757 |
| 2022-01-03 | $23.14 | $23.65 | $22.05 | $22.61 | $22.61 | 135,154 |
| 2021-12-31 | $22.74 | $23.55 | $22.68 | $23.16 | $23.16 | 105,388 |
| 2021-12-30 | $22.47 | $22.91 | $22.34 | $22.65 | $22.65 | 137,645 |
| 2021-12-29 | $22.45 | $22.66 | $21.89 | $22.38 | $22.38 | 135,839 |
| 2021-12-28 | $22.26 | $22.78 | $22.23 | $22.46 | $22.46 | 101,358 |
| 2021-12-27 | $22.55 | $22.97 | $21.84 | $22.21 | $22.21 | 131,181 |
| 2021-12-23 | $22.04 | $22.93 | $21.93 | $22.48 | $22.48 | 205,285 |
| 2021-12-22 | $20.93 | $22.19 | $20.89 | $21.98 | $21.98 | 204,440 |
| 2021-12-21 | $20.19 | $20.90 | $20.05 | $20.71 | $20.71 | 158,758 |
| 2021-12-20 | $20.32 | $20.38 | $19.38 | $20.06 | $20.06 | 242,380 |
| 2021-12-17 | $19.42 | $20.66 | $18.63 | $20.66 | $20.66 | 406,747 |
| 2021-12-16 | $20.17 | $20.79 | $19.43 | $19.53 | $19.53 | 243,549 |
| 2021-12-15 | $19.20 | $19.98 | $18.54 | $19.91 | $19.91 | 266,693 |
| 2021-12-14 | $19.52 | $20.00 | $18.82 | $19.32 | $19.32 | 284,836 |
| 2021-12-13 | $19.87 | $20.61 | $19.52 | $19.65 | $19.65 | 232,323 |
| 2021-12-10 | $20.37 | $20.70 | $19.64 | $19.91 | $19.91 | 269,559 |
| 2021-12-09 | $21.32 | $21.32 | $20.14 | $20.31 | $20.31 | 102,109 |
| 2021-12-08 | $21.19 | $21.50 | $20.72 | $21.43 | $21.43 | 160,353 |
| 2021-12-07 | $21.36 | $21.67 | $21.01 | $21.25 | $21.25 | 122,131 |
| 2021-12-06 | $20.12 | $20.87 | $19.68 | $20.75 | $20.75 | 93,323 |
| 2021-12-03 | $21.70 | $21.70 | $20.10 | $20.32 | $20.32 | 159,804 |
| 2021-12-02 | $20.97 | $21.93 | $20.81 | $21.57 | $21.57 | 153,984 |
| 2021-12-01 | $21.56 | $22.30 | $21.02 | $21.07 | $21.07 | 149,162 |
| 2021-11-30 | $21.35 | $21.35 | $19.86 | $21.06 | $21.06 | 906,889 |
| 2021-11-29 | $22.75 | $22.81 | $21.07 | $21.28 | $21.28 | 152,195 |
| 2021-11-26 | $22.39 | $23.51 | $22.19 | $22.50 | $22.50 | 102,679 |
| 2021-11-24 | $22.07 | $22.95 | $21.39 | $22.86 | $22.86 | 314,922 |
| 2021-11-23 | $22.78 | $22.80 | $21.90 | $22.16 | $22.16 | 290,194 |
| 2021-11-22 | $23.29 | $23.41 | $22.64 | $22.78 | $22.78 | 196,371 |
| 2021-11-19 | $23.28 | $23.88 | $23.07 | $23.23 | $23.23 | 303,461 |
| 2021-11-18 | $24.41 | $24.51 | $23.28 | $23.41 | $23.41 | 262,316 |
| 2021-11-17 | $24.73 | $24.94 | $24.19 | $24.21 | $24.21 | 111,447 |
| 2021-11-16 | $24.66 | $25.04 | $24.47 | $24.98 | $24.98 | 126,030 |
| 2021-11-15 | $25.03 | $25.53 | $24.27 | $24.93 | $24.93 | 246,939 |
| 2021-11-12 | $23.90 | $25.40 | $23.90 | $24.67 | $24.67 | 384,838 |
| 2021-11-11 | $22.82 | $24.36 | $22.25 | $23.80 | $23.80 | 241,292 |
| 2021-11-10 | $24.20 | $25.72 | $24.19 | $24.64 | $24.64 | 281,603 |
| 2021-11-09 | $25.54 | $25.67 | $24.26 | $25.30 | $25.30 | 283,194 |
| 2021-11-08 | $25.06 | $26.20 | $24.31 | $25.23 | $25.23 | 260,466 |
| 2021-11-05 | $25.72 | $26.34 | $24.40 | $24.67 | $24.67 | 222,130 |
| 2021-11-04 | $25.17 | $25.77 | $24.93 | $25.66 | $25.66 | 90,237 |
| 2021-11-03 | $24.59 | $25.67 | $24.55 | $24.86 | $24.86 | 142,026 |
| 2021-11-02 | $23.50 | $24.79 | $23.07 | $24.73 | $24.73 | 227,097 |
| 2021-11-01 | $22.59 | $23.62 | $22.37 | $23.58 | $23.58 | 232,259 |
| 2021-10-29 | $22.56 | $23.00 | $22.20 | $22.55 | $22.55 | 179,766 |
| 2021-10-28 | $22.71 | $23.25 | $22.51 | $22.85 | $22.85 | 156,484 |
| 2021-10-27 | $22.90 | $23.18 | $22.17 | $22.49 | $22.49 | 154,693 |
| 2021-10-26 | $22.30 | $23.32 | $21.83 | $23.00 | $23.00 | 163,769 |
| 2021-10-25 | $22.80 | $22.99 | $21.83 | $22.30 | $22.30 | 204,885 |
| 2021-10-22 | $23.06 | $24.44 | $22.60 | $22.80 | $22.80 | 429,415 |
| 2021-10-21 | $22.71 | $23.15 | $21.75 | $22.55 | $22.55 | 334,839 |
| 2021-10-20 | $21.25 | $22.36 | $21.18 | $22.23 | $22.23 | 248,169 |
| 2021-10-19 | $19.80 | $21.91 | $19.50 | $21.18 | $21.18 | 231,302 |
| 2021-10-18 | $19.56 | $19.71 | $18.82 | $19.50 | $19.50 | 242,587 |
| 2021-10-15 | $20.43 | $20.50 | $19.31 | $19.35 | $19.35 | 174,453 |
| 2021-10-14 | $20.30 | $20.59 | $20.05 | $20.19 | $20.19 | 126,952 |
| 2021-10-13 | $20.36 | $20.36 | $20.01 | $20.10 | $20.10 | 70,879 |
| 2021-10-12 | $20.47 | $20.68 | $20.05 | $20.21 | $20.21 | 84,904 |
| 2021-10-11 | $20.13 | $20.93 | $20.00 | $20.40 | $20.40 | 87,590 |
| 2021-10-08 | $19.87 | $20.28 | $19.38 | $19.93 | $19.93 | 144,483 |
| 2021-10-07 | $19.68 | $20.71 | $19.60 | $19.90 | $19.90 | 500,055 |
| 2021-10-06 | $19.13 | $19.66 | $19.00 | $19.38 | $19.38 | 155,455 |
| 2021-10-05 | $19.11 | $19.64 | $19.07 | $19.36 | $19.36 | 155,019 |
| 2021-10-04 | $19.58 | $19.63 | $18.85 | $19.10 | $19.10 | 141,038 |
| 2021-10-01 | $19.16 | $19.53 | $18.67 | $19.32 | $19.32 | 117,219 |
| 2021-09-30 | $18.99 | $19.48 | $18.80 | $19.04 | $19.04 | 277,501 |
| 2021-09-29 | $18.97 | $19.18 | $18.78 | $18.90 | $18.90 | 192,665 |
| 2021-09-28 | $19.27 | $19.73 | $18.76 | $18.92 | $18.92 | 274,648 |
| 2021-09-27 | $19.27 | $19.75 | $18.64 | $19.50 | $19.50 | 189,843 |
| 2021-09-24 | $19.76 | $19.76 | $19.13 | $19.17 | $19.17 | 242,808 |
| 2021-09-23 | $20.16 | $20.40 | $19.28 | $19.76 | $19.76 | 221,416 |
| 2021-09-22 | $20.96 | $21.25 | $19.91 | $20.02 | $20.02 | 174,473 |
| 2021-09-21 | $20.99 | $22.33 | $20.68 | $20.77 | $20.77 | 263,953 |
| 2021-09-20 | $22.25 | $22.62 | $20.37 | $20.99 | $20.99 | 259,110 |
| 2021-09-17 | $22.49 | $22.95 | $21.99 | $22.67 | $22.67 | 569,765 |
| 2021-09-16 | $21.93 | $22.33 | $21.17 | $22.20 | $22.20 | 114,937 |
| 2021-09-15 | $22.21 | $22.51 | $21.52 | $21.77 | $21.77 | 201,025 |
| 2021-09-14 | $21.58 | $23.07 | $21.33 | $22.22 | $22.22 | 346,649 |
| 2021-09-13 | $20.23 | $20.74 | $19.75 | $20.48 | $20.48 | 127,889 |
| 2021-09-10 | $20.43 | $20.64 | $19.53 | $20.01 | $20.01 | 161,690 |
| 2021-09-09 | $20.55 | $21.21 | $20.29 | $20.29 | $20.29 | 80,353 |
| 2021-09-08 | $23.22 | $23.44 | $20.40 | $20.53 | $20.53 | 216,666 |
| 2021-09-07 | $22.92 | $23.63 | $22.24 | $23.22 | $23.22 | 214,369 |
| 2021-09-03 | $22.37 | $23.21 | $22.18 | $22.86 | $22.86 | 107,203 |
| 2021-09-02 | $21.58 | $22.36 | $21.06 | $22.34 | $22.34 | 90,165 |
| 2021-09-01 | $21.30 | $21.71 | $20.86 | $21.58 | $21.58 | 109,351 |
| 2021-08-31 | $20.92 | $21.49 | $20.70 | $21.33 | $21.33 | 138,388 |
| 2021-08-30 | $20.45 | $21.17 | $20.14 | $21.05 | $21.05 | 248,561 |
| 2021-08-27 | $19.65 | $20.29 | $19.65 | $20.24 | $20.24 | 147,991 |
| 2021-08-26 | $19.10 | $19.90 | $19.07 | $19.71 | $19.71 | 98,851 |
| 2021-08-25 | $19.69 | $19.83 | $19.23 | $19.31 | $19.31 | 43,727 |
| 2021-08-24 | $19.89 | $19.96 | $19.42 | $19.73 | $19.73 | 76,745 |
| 2021-08-23 | $19.78 | $20.15 | $19.40 | $19.78 | $19.78 | 122,228 |
| 2021-08-20 | $19.10 | $19.62 | $19.10 | $19.56 | $19.56 | 126,651 |
| 2021-08-19 | $18.40 | $19.54 | $18.40 | $19.16 | $19.16 | 181,700 |
| 2021-08-18 | $18.48 | $18.97 | $18.20 | $18.62 | $18.62 | 176,584 |
| 2021-08-17 | $18.21 | $18.86 | $18.03 | $18.36 | $18.36 | 243,900 |
| 2021-08-16 | $18.57 | $18.79 | $18.17 | $18.28 | $18.28 | 254,013 |
| 2021-08-13 | $19.86 | $19.88 | $17.15 | $18.34 | $18.34 | 708,168 |
| 2021-08-12 | $20.45 | $20.95 | $19.84 | $19.92 | $19.92 | 276,020 |
| 2021-08-11 | $19.41 | $20.12 | $19.02 | $20.10 | $20.10 | 116,390 |
| 2021-08-10 | $19.19 | $19.58 | $18.86 | $19.47 | $19.47 | 103,124 |
| 2021-08-09 | $19.09 | $19.66 | $18.87 | $19.16 | $19.16 | 77,792 |
| 2021-08-06 | $19.60 | $19.94 | $19.18 | $19.29 | $19.29 | 101,932 |
| 2021-08-05 | $19.08 | $19.62 | $18.78 | $19.38 | $19.38 | 209,926 |
| 2021-08-04 | $18.75 | $19.61 | $18.75 | $19.18 | $19.18 | 178,504 |
| 2021-08-03 | $18.98 | $19.67 | $18.72 | $19.11 | $19.11 | 164,625 |
| 2021-08-02 | $19.53 | $19.62 | $18.99 | $19.16 | $19.16 | 243,334 |
| 2021-07-30 | $19.86 | $20.05 | $19.16 | $19.59 | $19.59 | 228,357 |
| 2021-07-29 | $19.63 | $20.23 | $19.01 | $19.87 | $19.87 | 246,768 |
| 2021-07-28 | $18.83 | $19.86 | $18.67 | $19.44 | $19.44 | 302,300 |
| 2021-07-27 | $18.58 | $19.04 | $18.36 | $18.78 | $18.78 | 208,432 |
| 2021-07-26 | $18.85 | $19.04 | $18.60 | $18.72 | $18.72 | 269,061 |
| 2021-07-23 | $19.25 | $19.38 | $18.57 | $18.74 | $18.74 | 116,440 |
| 2021-07-22 | $19.32 | $19.33 | $18.91 | $19.12 | $19.12 | 294,784 |
| 2021-07-21 | $18.65 | $19.44 | $18.20 | $19.27 | $19.27 | 321,967 |
| 2021-07-20 | $18.52 | $19.33 | $18.32 | $18.42 | $18.42 | 324,080 |
| 2021-07-19 | $19.83 | $20.00 | $18.44 | $18.49 | $18.49 | 630,019 |
| 2021-07-16 | $20.69 | $21.06 | $20.07 | $20.12 | $20.12 | 313,550 |
| 2021-07-15 | $21.27 | $21.33 | $20.11 | $20.50 | $20.50 | 343,663 |
| 2021-07-14 | $21.53 | $21.82 | $21.24 | $21.46 | $21.46 | 369,036 |
| 2021-07-13 | $21.30 | $21.89 | $20.86 | $21.61 | $21.61 | 188,904 |
| 2021-07-12 | $21.14 | $21.70 | $20.79 | $21.43 | $21.43 | 118,242 |
| 2021-07-09 | $21.00 | $21.19 | $20.49 | $21.14 | $21.14 | 193,792 |
| 2021-07-08 | $20.79 | $21.09 | $20.11 | $20.84 | $20.84 | 232,887 |
| 2021-07-07 | $21.61 | $21.94 | $20.92 | $20.95 | $20.95 | 204,478 |
| 2021-07-06 | $21.24 | $21.66 | $20.44 | $21.61 | $21.61 | 290,668 |
| 2021-07-02 | $21.86 | $22.00 | $20.83 | $21.38 | $21.38 | 591,220 |
| 2021-07-01 | $21.57 | $22.12 | $21.35 | $21.92 | $21.92 | 253,696 |
| 2021-06-30 | $21.74 | $21.94 | $20.92 | $21.87 | $21.87 | 702,258 |
| 2021-06-29 | $21.11 | $22.10 | $20.86 | $21.94 | $21.94 | 716,101 |
| 2021-06-28 | $21.63 | $22.51 | $21.04 | $21.22 | $21.22 | 618,602 |
| 2021-06-25 | $23.45 | $23.54 | $20.40 | $21.71 | $21.71 | 3,807,655 |
| 2021-06-24 | $24.96 | $25.70 | $23.34 | $23.47 | $23.47 | 819,924 |
| 2021-06-23 | $25.16 | $25.44 | $24.23 | $25.02 | $25.02 | 648,009 |
| 2021-06-22 | $25.51 | $26.36 | $24.40 | $25.12 | $25.12 | 840,998 |
| 2021-06-21 | $24.16 | $25.95 | $24.08 | $25.56 | $25.56 | 726,724 |
| 2021-06-18 | $23.98 | $25.77 | $23.68 | $24.28 | $24.28 | 1,827,182 |
| 2021-06-17 | $24.29 | $25.93 | $23.82 | $24.18 | $24.18 | 836,730 |
| 2021-06-16 | $23.11 | $24.52 | $23.00 | $24.44 | $24.44 | 683,848 |
| 2021-06-15 | $22.53 | $24.39 | $21.98 | $23.00 | $23.00 | 557,632 |
| 2021-06-14 | $21.18 | $23.29 | $20.79 | $22.50 | $22.50 | 735,872 |
| 2021-06-11 | $20.95 | $21.02 | $20.33 | $21.00 | $21.00 | 318,832 |
| 2021-06-10 | $20.67 | $21.17 | $20.50 | $21.00 | $21.00 | 402,521 |
| 2021-06-09 | $21.01 | $22.47 | $20.61 | $20.98 | $20.98 | 382,461 |
| 2021-06-08 | $19.85 | $21.97 | $19.85 | $20.72 | $20.72 | 467,923 |
| 2021-06-07 | $20.85 | $20.85 | $19.67 | $19.90 | $19.90 | 398,927 |
| 2021-06-04 | $21.94 | $22.19 | $20.00 | $20.50 | $20.50 | 659,099 |
| 2021-06-03 | $21.51 | $23.11 | $21.50 | $21.76 | $21.76 | 453,127 |
| 2021-06-02 | $22.08 | $22.26 | $21.52 | $21.73 | $21.73 | 219,265 |
| 2021-06-01 | $21.55 | $21.95 | $20.90 | $21.78 | $21.78 | 501,914 |
| 2021-05-28 | $20.83 | $22.82 | $20.76 | $21.87 | $21.87 | 305,691 |
| 2021-05-27 | $21.30 | $21.61 | $20.45 | $20.86 | $20.86 | 364,060 |
| 2021-05-26 | $19.70 | $21.12 | $19.58 | $21.08 | $21.08 | 704,834 |
| 2021-05-25 | $18.53 | $19.56 | $18.10 | $19.34 | $19.34 | 745,898 |
| 2021-05-24 | $17.20 | $18.29 | $17.02 | $18.04 | $18.04 | 446,288 |
| 2021-05-21 | $17.05 | $17.21 | $16.52 | $16.91 | $16.91 | 165,874 |
| 2021-05-20 | $15.83 | $17.99 | $15.60 | $17.03 | $17.03 | 822,205 |
| 2021-05-19 | $15.45 | $16.00 | $14.91 | $15.70 | $15.70 | 377,955 |
| 2021-05-18 | $15.00 | $15.25 | $14.52 | $15.19 | $15.19 | 360,581 |
| 2021-05-17 | $13.72 | $14.91 | $13.60 | $14.73 | $14.73 | 345,695 |
| 2021-05-14 | $14.17 | $14.47 | $13.56 | $13.67 | $13.67 | 346,389 |
| 2021-05-13 | $14.73 | $15.02 | $14.12 | $14.18 | $14.18 | 328,126 |
| 2021-05-12 | $14.63 | $15.02 | $14.62 | $14.76 | $14.76 | 755,106 |
| 2021-05-11 | $14.48 | $14.93 | $14.35 | $14.79 | $14.79 | 264,360 |
| 2021-05-10 | $14.69 | $15.25 | $14.66 | $14.77 | $14.77 | 225,006 |
| 2021-05-07 | $14.90 | $15.34 | $14.90 | $14.94 | $14.94 | 435,219 |
| 2021-05-06 | $14.70 | $15.26 | $14.70 | $15.03 | $15.03 | 473,104 |
| 2021-05-05 | $14.74 | $15.02 | $14.68 | $14.88 | $14.88 | 340,427 |
| 2021-05-04 | $15.20 | $15.38 | $14.67 | $14.80 | $14.80 | 422,527 |
| 2021-05-03 | $15.48 | $15.89 | $15.26 | $15.40 | $15.40 | 210,848 |
| 2021-04-30 | $15.89 | $15.98 | $15.20 | $15.39 | $15.39 | 535,331 |
| 2021-04-29 | $15.73 | $16.08 | $15.55 | $15.86 | $15.86 | 2,309,623 |
| 2021-04-28 | $15.70 | $16.12 | $15.36 | $15.72 | $15.72 | 341,695 |
| 2021-04-27 | $15.75 | $15.89 | $15.57 | $15.80 | $15.80 | 922,096 |
| 2021-04-26 | $16.33 | $17.08 | $15.27 | $15.80 | $15.80 | 1,887,212 |
| 2021-04-23 | $16.05 | $16.49 | $15.12 | $16.40 | $16.40 | 8,879,720 |
Agiliti Inc (AGTI) News Headlines
Recent Agiliti Inc (AGTI) News
Similar Companies to Agiliti Inc (AGTI) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |