Bowman Consulting Group Ltd (BWMN) Exchange: NASDAQ
Data as of May 2, 2025
$22.64 ($0.63) 2.86%
Bowman Consulting Group Ltd - Daily Information
Click for more stock information on Bowman Consulting Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.30 |
| Previous Close | $22.64 |
| High | $22.80 |
| Low | $21.83 |
| Adjusted Open | $22.30 |
| Previous Adjusted Close | $22.64 |
| Adjusted High | $22.80 |
| Adjusted Low | $21.83 |
About Bowman Consulting Group Ltd (BWMN)
Headquartered in Reston, Virginia, Bowman is an engineering services firm delivering innovative infrastructure solutions to customers who own, develop, and maintain the built environment. With 950 employees and more than 35 offices throughout the United Sates, Bowman provides a variety of planning, engineering, construction management, commissioning, environmental consulting, geomatics, survey, land procurement and other technical services to customers operating in a diverse set of regulated end markets. On May 11, 2021, Bowman completed its $51.7 million initial public offering and began trading on the Nasdaq under the symbol BWMN.
Invest in Bowman Consulting Group Ltd (BWMN)
Historical Stock Data for Bowman Consulting Group Ltd (BWMN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $22.30 | $22.80 | $21.83 | $22.64 | $22.64 | 109,686 |
| 2025-05-01 | $22.15 | $22.85 | $21.92 | $22.01 | $22.01 | 123,491 |
| 2025-04-30 | $22.28 | $22.29 | $21.96 | $22.12 | $22.12 | 46,508 |
| 2025-04-29 | $22.20 | $22.89 | $22.02 | $22.51 | $22.51 | 63,399 |
| 2025-04-28 | $22.16 | $22.48 | $21.70 | $22.07 | $22.07 | 58,348 |
| 2025-04-25 | $22.00 | $22.41 | $21.81 | $22.23 | $22.23 | 43,885 |
| 2025-04-24 | $21.88 | $22.44 | $21.81 | $22.41 | $22.41 | 41,895 |
| 2025-04-23 | $22.22 | $22.38 | $21.61 | $21.76 | $21.76 | 44,968 |
| 2025-04-22 | $21.43 | $21.77 | $21.15 | $21.61 | $21.61 | 76,040 |
| 2025-04-21 | $22.00 | $22.00 | $20.93 | $21.14 | $21.14 | 71,617 |
| 2025-04-17 | $21.95 | $22.40 | $21.74 | $22.23 | $22.23 | 72,378 |
| 2025-04-16 | $21.86 | $22.18 | $21.51 | $21.93 | $21.93 | 64,985 |
| 2025-04-15 | $21.69 | $22.28 | $21.69 | $22.03 | $22.03 | 71,128 |
| 2025-04-14 | $22.10 | $22.76 | $21.29 | $21.77 | $21.77 | 197,113 |
| 2025-04-11 | $22.10 | $22.54 | $21.45 | $22.40 | $22.40 | 75,355 |
| 2025-04-10 | $21.88 | $22.50 | $21.38 | $22.14 | $22.14 | 98,619 |
| 2025-04-09 | $21.11 | $23.21 | $20.78 | $22.53 | $22.53 | 149,853 |
| 2025-04-08 | $22.20 | $22.35 | $20.89 | $21.31 | $21.31 | 161,799 |
| 2025-04-07 | $21.01 | $22.45 | $20.41 | $21.51 | $21.51 | 174,854 |
| 2025-04-04 | $20.26 | $21.73 | $20.26 | $21.63 | $21.63 | 166,920 |
| 2025-04-03 | $20.66 | $21.74 | $20.24 | $21.12 | $21.12 | 189,655 |
| 2025-04-02 | $21.61 | $22.18 | $21.47 | $21.93 | $21.93 | 103,053 |
| 2025-04-01 | $21.69 | $22.12 | $21.18 | $21.91 | $21.91 | 66,759 |
| 2025-03-31 | $22.32 | $23.23 | $21.80 | $21.83 | $21.83 | 105,820 |
| 2025-03-28 | $22.42 | $23.31 | $21.95 | $22.68 | $22.68 | 126,517 |
| 2025-03-27 | $24.06 | $24.20 | $22.17 | $22.47 | $22.47 | 112,182 |
| 2025-03-26 | $24.63 | $24.63 | $23.61 | $23.78 | $23.78 | 65,915 |
| 2025-03-25 | $24.12 | $24.97 | $24.12 | $24.61 | $24.61 | 108,456 |
| 2025-03-24 | $24.81 | $25.00 | $24.12 | $24.96 | $24.96 | 158,719 |
| 2025-03-21 | $24.02 | $24.55 | $22.48 | $24.33 | $24.33 | 408,323 |
| 2025-03-20 | $23.20 | $24.20 | $21.77 | $24.06 | $24.06 | 85,065 |
| 2025-03-19 | $23.87 | $24.60 | $23.66 | $24.32 | $24.32 | 136,438 |
| 2025-03-18 | $21.82 | $23.82 | $21.82 | $23.74 | $23.74 | 151,462 |
| 2025-03-17 | $23.00 | $23.64 | $22.46 | $23.21 | $23.21 | 161,098 |
| 2025-03-14 | $23.78 | $23.78 | $22.17 | $23.29 | $23.29 | 190,800 |
| 2025-03-13 | $21.86 | $23.63 | $21.84 | $23.50 | $23.50 | 235,885 |
| 2025-03-12 | $20.00 | $23.29 | $19.96 | $22.01 | $22.01 | 391,539 |
| 2025-03-11 | $18.62 | $19.04 | $18.38 | $18.80 | $18.80 | 171,493 |
| 2025-03-10 | $18.80 | $18.80 | $17.90 | $18.39 | $18.39 | 165,283 |
| 2025-03-07 | $19.24 | $19.34 | $18.60 | $18.95 | $18.95 | 114,959 |
| 2025-03-06 | $19.17 | $19.57 | $19.17 | $19.33 | $19.33 | 56,718 |
| 2025-03-05 | $19.41 | $19.79 | $19.03 | $19.59 | $19.59 | 60,155 |
| 2025-03-04 | $19.43 | $20.10 | $18.81 | $19.25 | $19.25 | 135,611 |
| 2025-03-03 | $20.77 | $21.25 | $19.65 | $19.72 | $19.72 | 80,425 |
| 2025-02-28 | $20.22 | $20.99 | $19.76 | $20.70 | $20.70 | 67,201 |
| 2025-02-27 | $21.04 | $21.39 | $19.11 | $20.03 | $20.03 | 179,402 |
| 2025-02-26 | $21.08 | $21.66 | $20.96 | $21.25 | $21.25 | 52,804 |
| 2025-02-25 | $20.98 | $21.31 | $20.61 | $21.07 | $21.07 | 46,405 |
| 2025-02-24 | $20.98 | $21.34 | $20.48 | $20.48 | $20.48 | 52,255 |
| 2025-02-21 | $21.28 | $21.54 | $20.78 | $20.78 | $20.78 | 76,079 |
| 2025-02-20 | $21.76 | $22.25 | $20.00 | $21.00 | $21.00 | 57,460 |
| 2025-02-19 | $21.98 | $22.52 | $21.80 | $21.92 | $21.92 | 67,159 |
| 2025-02-18 | $22.61 | $23.41 | $21.96 | $22.29 | $22.29 | 70,577 |
| 2025-02-14 | $23.00 | $23.77 | $22.43 | $22.47 | $22.47 | 43,929 |
| 2025-02-13 | $23.04 | $23.45 | $22.36 | $22.97 | $22.97 | 58,875 |
| 2025-02-12 | $22.98 | $23.39 | $22.52 | $22.81 | $22.81 | 64,047 |
| 2025-02-11 | $23.62 | $24.16 | $23.31 | $23.60 | $23.60 | 82,367 |
| 2025-02-10 | $23.96 | $24.26 | $23.40 | $24.03 | $24.03 | 67,720 |
| 2025-02-07 | $24.82 | $24.86 | $23.80 | $23.81 | $23.81 | 64,576 |
| 2025-02-06 | $25.37 | $25.40 | $24.73 | $24.92 | $24.92 | 50,413 |
| 2025-02-05 | $25.35 | $26.23 | $25.14 | $25.22 | $25.22 | 98,853 |
| 2025-02-04 | $24.55 | $25.87 | $24.42 | $25.65 | $25.65 | 97,375 |
| 2025-02-03 | $24.80 | $25.65 | $24.50 | $24.79 | $24.79 | 69,994 |
| 2025-01-31 | $25.78 | $26.04 | $25.30 | $25.43 | $25.43 | 44,065 |
| 2025-01-30 | $25.60 | $26.03 | $24.74 | $25.90 | $25.90 | 38,332 |
| 2025-01-29 | $25.05 | $25.84 | $24.95 | $25.25 | $25.25 | 47,710 |
| 2025-01-28 | $24.58 | $25.24 | $24.49 | $25.12 | $25.12 | 54,829 |
| 2025-01-27 | $26.09 | $26.20 | $24.54 | $24.68 | $24.68 | 74,658 |
| 2025-01-24 | $25.72 | $26.32 | $25.58 | $26.25 | $26.25 | 39,581 |
| 2025-01-23 | $25.52 | $25.99 | $25.52 | $25.95 | $25.95 | 46,792 |
| 2025-01-22 | $26.29 | $26.40 | $25.87 | $25.87 | $25.87 | 54,454 |
| 2025-01-21 | $26.29 | $26.57 | $26.05 | $26.53 | $26.53 | 35,305 |
| 2025-01-17 | $25.61 | $26.01 | $25.33 | $25.97 | $25.97 | 49,448 |
| 2025-01-16 | $25.37 | $25.76 | $25.07 | $25.36 | $25.36 | 55,007 |
| 2025-01-15 | $25.37 | $25.93 | $24.81 | $25.26 | $25.26 | 46,147 |
| 2025-01-14 | $24.55 | $25.01 | $24.39 | $24.57 | $24.57 | 62,658 |
| 2025-01-13 | $23.56 | $24.24 | $23.41 | $24.22 | $24.22 | 43,451 |
| 2025-01-10 | $24.13 | $24.13 | $23.49 | $23.96 | $23.96 | 40,471 |
| 2025-01-08 | $24.57 | $24.81 | $24.25 | $24.69 | $24.69 | 45,750 |
| 2025-01-07 | $25.41 | $25.41 | $24.32 | $24.96 | $24.96 | 42,418 |
| 2025-01-06 | $25.73 | $25.98 | $25.22 | $25.30 | $25.30 | 45,940 |
| 2025-01-03 | $25.18 | $25.69 | $24.89 | $25.66 | $25.66 | 43,249 |
| 2025-01-02 | $25.24 | $25.59 | $24.62 | $24.95 | $24.95 | 52,889 |
| 2024-12-31 | $25.24 | $26.29 | $24.76 | $24.95 | $24.95 | 56,460 |
| 2024-12-30 | $24.47 | $25.32 | $24.43 | $25.16 | $25.16 | 71,353 |
| 2024-12-27 | $25.00 | $25.26 | $24.26 | $24.58 | $24.58 | 35,910 |
| 2024-12-26 | $24.41 | $25.01 | $24.38 | $25.00 | $25.00 | 36,440 |
| 2024-12-24 | $24.27 | $24.68 | $23.98 | $24.59 | $24.59 | 26,914 |
| 2024-12-23 | $24.38 | $24.49 | $23.88 | $24.18 | $24.18 | 52,317 |
| 2024-12-20 | $23.48 | $24.48 | $23.48 | $24.39 | $24.39 | 216,006 |
| 2024-12-19 | $24.87 | $25.21 | $23.72 | $23.93 | $23.93 | 57,118 |
| 2024-12-18 | $27.14 | $27.14 | $24.08 | $24.54 | $24.54 | 120,358 |
| 2024-12-17 | $27.65 | $27.74 | $26.90 | $27.07 | $27.07 | 84,307 |
| 2024-12-16 | $27.55 | $27.94 | $27.20 | $27.79 | $27.79 | 39,798 |
| 2024-12-13 | $27.97 | $28.13 | $27.16 | $27.55 | $27.55 | 63,718 |
| 2024-12-12 | $28.32 | $28.32 | $27.71 | $28.04 | $28.04 | 57,045 |
| 2024-12-11 | $28.22 | $28.64 | $27.19 | $28.42 | $28.42 | 68,118 |
| 2024-12-10 | $27.90 | $28.29 | $26.78 | $28.00 | $28.00 | 69,028 |
| 2024-12-09 | $28.29 | $28.60 | $27.53 | $27.80 | $27.80 | 59,383 |
| 2024-12-06 | $28.28 | $28.60 | $27.74 | $28.34 | $28.34 | 65,160 |
| 2024-12-05 | $27.49 | $28.59 | $27.08 | $28.27 | $28.27 | 80,914 |
| 2024-12-04 | $26.90 | $27.46 | $26.83 | $27.45 | $27.45 | 139,366 |
| 2024-12-03 | $27.18 | $27.18 | $26.62 | $26.82 | $26.82 | 73,260 |
| 2024-12-02 | $27.51 | $27.51 | $26.65 | $26.65 | $26.65 | 56,775 |
| 2024-11-29 | $27.13 | $27.95 | $26.64 | $27.39 | $27.39 | 33,032 |
| 2024-11-27 | $27.08 | $27.08 | $26.57 | $27.07 | $27.07 | 33,953 |
| 2024-11-26 | $26.14 | $26.94 | $26.07 | $26.81 | $26.81 | 34,958 |
| 2024-11-25 | $27.08 | $27.30 | $26.64 | $26.67 | $26.67 | 125,942 |
| 2024-11-22 | $27.33 | $27.57 | $26.33 | $26.69 | $26.69 | 90,779 |
| 2024-11-21 | $26.76 | $27.68 | $26.54 | $27.26 | $27.26 | 71,702 |
| 2024-11-20 | $26.15 | $26.55 | $25.83 | $26.49 | $26.49 | 84,601 |
| 2024-11-19 | $25.01 | $26.31 | $25.01 | $26.30 | $26.30 | 62,792 |
| 2024-11-18 | $25.17 | $25.66 | $24.50 | $25.30 | $25.30 | 78,198 |
| 2024-11-15 | $25.36 | $25.51 | $25.01 | $25.32 | $25.32 | 103,666 |
| 2024-11-14 | $25.55 | $25.66 | $25.09 | $25.18 | $25.18 | 109,960 |
| 2024-11-13 | $26.35 | $26.35 | $25.26 | $25.55 | $25.55 | 120,961 |
| 2024-11-12 | $25.33 | $26.12 | $24.55 | $26.09 | $26.09 | 123,969 |
| 2024-11-11 | $25.56 | $25.56 | $24.52 | $25.42 | $25.42 | 93,977 |
| 2024-11-08 | $23.62 | $25.28 | $23.62 | $25.04 | $25.04 | 110,092 |
| 2024-11-07 | $24.76 | $25.20 | $21.51 | $23.54 | $23.54 | 199,357 |
| 2024-11-06 | $23.75 | $23.84 | $22.90 | $23.50 | $23.50 | 139,737 |
| 2024-11-05 | $21.37 | $22.30 | $21.31 | $22.19 | $22.19 | 51,560 |
| 2024-11-04 | $21.43 | $22.15 | $21.35 | $21.67 | $21.67 | 86,256 |
| 2024-11-01 | $20.50 | $21.58 | $20.50 | $21.58 | $21.58 | 93,361 |
| 2024-10-31 | $20.94 | $20.97 | $20.13 | $20.30 | $20.30 | 70,137 |
| 2024-10-30 | $20.12 | $21.04 | $20.12 | $21.03 | $21.03 | 86,018 |
| 2024-10-29 | $20.16 | $20.53 | $20.00 | $20.22 | $20.22 | 78,599 |
| 2024-10-28 | $20.29 | $20.69 | $20.29 | $20.44 | $20.44 | 80,878 |
| 2024-10-25 | $20.51 | $20.66 | $19.93 | $20.00 | $20.00 | 73,261 |
| 2024-10-24 | $20.63 | $20.89 | $20.35 | $20.38 | $20.38 | 51,337 |
| 2024-10-23 | $20.90 | $21.18 | $20.48 | $20.63 | $20.63 | 63,059 |
| 2024-10-22 | $21.23 | $21.35 | $21.02 | $21.09 | $21.09 | 70,853 |
| 2024-10-21 | $21.52 | $21.85 | $21.20 | $21.35 | $21.35 | 47,636 |
| 2024-10-18 | $22.04 | $22.33 | $21.49 | $21.59 | $21.59 | 109,142 |
| 2024-10-17 | $21.70 | $21.99 | $21.20 | $21.89 | $21.89 | 105,988 |
| 2024-10-16 | $21.85 | $22.24 | $21.46 | $21.66 | $21.66 | 113,154 |
| 2024-10-15 | $22.32 | $22.51 | $21.72 | $21.77 | $21.77 | 54,620 |
| 2024-10-14 | $22.15 | $22.72 | $22.06 | $22.34 | $22.34 | 79,126 |
| 2024-10-11 | $21.42 | $22.33 | $21.39 | $22.03 | $22.03 | 110,957 |
| 2024-10-10 | $21.89 | $22.10 | $21.19 | $21.44 | $21.44 | 120,035 |
| 2024-10-09 | $21.73 | $22.55 | $21.73 | $22.16 | $22.16 | 114,076 |
| 2024-10-08 | $23.19 | $23.57 | $21.76 | $21.80 | $21.80 | 116,436 |
| 2024-10-07 | $23.28 | $24.17 | $23.28 | $23.76 | $23.76 | 66,995 |
| 2024-10-04 | $24.00 | $24.13 | $23.25 | $23.54 | $23.54 | 70,330 |
| 2024-10-03 | $23.48 | $23.92 | $23.40 | $23.55 | $23.55 | 41,005 |
| 2024-10-02 | $23.32 | $24.38 | $22.91 | $23.70 | $23.70 | 41,954 |
| 2024-10-01 | $24.00 | $24.00 | $23.12 | $23.46 | $23.46 | 65,196 |
| 2024-09-30 | $23.67 | $24.19 | $23.54 | $24.08 | $24.08 | 60,017 |
| 2024-09-27 | $23.77 | $24.52 | $23.64 | $23.82 | $23.82 | 41,563 |
| 2024-09-26 | $23.34 | $23.59 | $22.90 | $23.47 | $23.47 | 95,822 |
| 2024-09-25 | $23.25 | $23.25 | $22.85 | $22.98 | $22.98 | 81,543 |
| 2024-09-24 | $23.83 | $24.49 | $23.23 | $23.23 | $23.23 | 90,365 |
| 2024-09-23 | $24.04 | $24.32 | $23.60 | $23.79 | $23.79 | 55,800 |
| 2024-09-20 | $25.04 | $25.04 | $24.11 | $24.15 | $24.15 | 309,365 |
| 2024-09-19 | $24.56 | $25.14 | $23.97 | $25.03 | $25.03 | 84,908 |
| 2024-09-18 | $24.00 | $24.96 | $23.60 | $23.78 | $23.78 | 81,385 |
| 2024-09-17 | $24.44 | $24.68 | $23.25 | $23.98 | $23.98 | 117,690 |
| 2024-09-16 | $24.03 | $24.49 | $23.62 | $24.10 | $24.10 | 69,373 |
| 2024-09-13 | $23.00 | $24.17 | $23.00 | $24.00 | $24.00 | 127,485 |
| 2024-09-12 | $22.62 | $23.11 | $22.49 | $23.00 | $23.00 | 93,324 |
| 2024-09-11 | $22.61 | $22.75 | $22.11 | $22.43 | $22.43 | 84,645 |
| 2024-09-10 | $23.69 | $23.69 | $22.80 | $22.84 | $22.84 | 73,997 |
| 2024-09-09 | $23.65 | $24.31 | $23.65 | $23.66 | $23.66 | 92,062 |
| 2024-09-06 | $22.88 | $23.58 | $22.88 | $23.56 | $23.56 | 104,526 |
| 2024-09-05 | $22.76 | $23.17 | $22.22 | $23.04 | $23.04 | 88,059 |
| 2024-09-04 | $22.91 | $23.25 | $22.16 | $22.68 | $22.68 | 74,404 |
| 2024-09-03 | $23.66 | $23.67 | $22.84 | $22.89 | $22.89 | 85,454 |
| 2024-08-30 | $23.94 | $24.06 | $23.47 | $24.00 | $24.00 | 75,480 |
| 2024-08-29 | $24.09 | $24.22 | $23.63 | $23.69 | $23.69 | 93,146 |
| 2024-08-28 | $24.64 | $24.73 | $23.62 | $23.68 | $23.68 | 87,074 |
| 2024-08-27 | $24.99 | $25.50 | $24.76 | $24.77 | $24.77 | 58,568 |
| 2024-08-26 | $25.30 | $25.52 | $24.68 | $24.99 | $24.99 | 79,793 |
| 2024-08-23 | $24.81 | $25.67 | $24.64 | $24.95 | $24.95 | 129,659 |
| 2024-08-22 | $24.51 | $24.51 | $24.01 | $24.45 | $24.45 | 98,777 |
| 2024-08-21 | $23.44 | $24.48 | $23.44 | $24.47 | $24.47 | 94,810 |
| 2024-08-20 | $23.74 | $23.74 | $22.56 | $23.38 | $23.38 | 224,427 |
| 2024-08-19 | $23.24 | $23.72 | $22.77 | $23.63 | $23.63 | 141,104 |
| 2024-08-16 | $23.79 | $24.19 | $23.17 | $23.24 | $23.24 | 148,942 |
| 2024-08-15 | $22.19 | $23.51 | $21.90 | $23.28 | $23.28 | 191,820 |
| 2024-08-14 | $23.03 | $23.05 | $21.64 | $21.68 | $21.68 | 131,088 |
| 2024-08-13 | $21.54 | $23.48 | $21.34 | $22.83 | $22.83 | 288,518 |
| 2024-08-12 | $23.70 | $23.70 | $21.02 | $21.50 | $21.50 | 282,018 |
| 2024-08-09 | $24.01 | $24.45 | $23.04 | $23.83 | $23.83 | 124,452 |
| 2024-08-08 | $25.38 | $26.29 | $23.84 | $24.02 | $24.02 | 355,393 |
| 2024-08-07 | $29.03 | $29.03 | $23.17 | $25.33 | $25.33 | 710,123 |
| 2024-08-06 | $31.25 | $32.37 | $31.04 | $31.73 | $31.73 | 95,917 |
| 2024-08-05 | $31.21 | $31.80 | $30.92 | $31.25 | $31.25 | 58,972 |
| 2024-08-02 | $32.43 | $33.34 | $31.91 | $32.92 | $32.92 | 59,917 |
| 2024-08-01 | $35.62 | $35.65 | $33.39 | $33.94 | $33.94 | 50,922 |
| 2024-07-31 | $34.87 | $36.65 | $33.89 | $35.72 | $35.72 | 54,774 |
| 2024-07-30 | $34.39 | $34.62 | $33.75 | $34.52 | $34.52 | 51,326 |
| 2024-07-29 | $35.40 | $35.82 | $34.08 | $34.09 | $34.09 | 35,696 |
| 2024-07-26 | $35.15 | $35.87 | $34.76 | $35.26 | $35.26 | 50,243 |
| 2024-07-25 | $33.90 | $35.30 | $33.74 | $34.64 | $34.64 | 40,468 |
| 2024-07-24 | $35.38 | $35.61 | $33.95 | $34.01 | $34.01 | 41,837 |
| 2024-07-23 | $34.90 | $36.13 | $34.61 | $35.51 | $35.51 | 55,776 |
| 2024-07-22 | $34.32 | $35.28 | $34.32 | $35.22 | $35.22 | 36,954 |
| 2024-07-19 | $34.26 | $34.56 | $33.72 | $34.31 | $34.31 | 46,937 |
| 2024-07-18 | $34.81 | $35.56 | $33.72 | $34.27 | $34.27 | 92,731 |
| 2024-07-17 | $35.90 | $36.21 | $34.34 | $34.55 | $34.55 | 72,101 |
| 2024-07-16 | $34.49 | $36.00 | $34.29 | $35.95 | $35.95 | 108,544 |
| 2024-07-15 | $34.83 | $34.96 | $34.20 | $34.34 | $34.34 | 64,937 |
| 2024-07-12 | $34.00 | $34.83 | $33.95 | $34.34 | $34.34 | 64,224 |
| 2024-07-11 | $32.20 | $33.90 | $31.21 | $33.44 | $33.44 | 77,963 |
| 2024-07-10 | $32.10 | $32.10 | $31.33 | $31.69 | $31.69 | 41,142 |
| 2024-07-09 | $32.30 | $32.30 | $31.58 | $31.66 | $31.66 | 26,805 |
| 2024-07-08 | $32.36 | $32.72 | $32.12 | $32.44 | $32.44 | 44,220 |
| 2024-07-05 | $32.00 | $32.21 | $31.53 | $32.19 | $32.19 | 60,454 |
| 2024-07-03 | $31.91 | $32.38 | $31.41 | $32.17 | $32.17 | 38,248 |
| 2024-07-02 | $30.73 | $31.86 | $30.73 | $31.59 | $31.59 | 59,477 |
| 2024-07-01 | $31.65 | $31.91 | $30.70 | $30.75 | $30.75 | 84,335 |
| 2024-06-28 | $31.75 | $32.24 | $31.46 | $31.79 | $31.79 | 461,757 |
| 2024-06-27 | $31.20 | $31.65 | $31.03 | $31.63 | $31.63 | 57,957 |
| 2024-06-26 | $31.60 | $31.98 | $30.67 | $31.27 | $31.27 | 76,977 |
| 2024-06-25 | $31.08 | $32.04 | $31.08 | $31.60 | $31.60 | 75,864 |
| 2024-06-24 | $31.09 | $31.46 | $30.51 | $31.35 | $31.35 | 73,956 |
| 2024-06-21 | $31.12 | $31.40 | $30.32 | $31.33 | $31.33 | 296,258 |
| 2024-06-20 | $31.48 | $32.49 | $30.98 | $31.07 | $31.07 | 82,218 |
| 2024-06-18 | $31.33 | $31.95 | $30.76 | $31.52 | $31.52 | 63,709 |
| 2024-06-17 | $30.78 | $31.85 | $30.68 | $31.34 | $31.34 | 59,427 |
| 2024-06-14 | $30.47 | $31.16 | $30.32 | $30.98 | $30.98 | 84,858 |
| 2024-06-13 | $31.57 | $31.99 | $30.36 | $30.84 | $30.84 | 84,203 |
| 2024-06-12 | $30.17 | $31.70 | $30.17 | $31.52 | $31.52 | 121,521 |
| 2024-06-11 | $29.34 | $30.03 | $29.34 | $29.95 | $29.95 | 79,336 |
| 2024-06-10 | $29.99 | $30.52 | $29.63 | $29.69 | $29.69 | 55,638 |
| 2024-06-07 | $30.56 | $30.97 | $30.27 | $30.27 | $30.27 | 66,239 |
| 2024-06-06 | $31.94 | $31.94 | $30.39 | $30.96 | $30.96 | 72,203 |
| 2024-06-05 | $29.73 | $31.61 | $29.56 | $31.60 | $31.60 | 88,649 |
| 2024-06-04 | $30.98 | $32.82 | $29.69 | $29.70 | $29.70 | 89,532 |
| 2024-06-03 | $32.75 | $32.90 | $31.19 | $31.33 | $31.33 | 86,425 |
| 2024-05-31 | $32.37 | $32.60 | $31.73 | $32.27 | $32.27 | 43,957 |
| 2024-05-30 | $32.32 | $32.89 | $32.15 | $32.37 | $32.37 | 57,928 |
| 2024-05-29 | $31.44 | $32.09 | $31.23 | $31.97 | $31.97 | 64,197 |
| 2024-05-28 | $33.10 | $33.58 | $31.78 | $32.05 | $32.05 | 92,872 |
| 2024-05-24 | $32.33 | $33.74 | $32.00 | $33.10 | $33.10 | 161,151 |
| 2024-05-23 | $32.28 | $32.87 | $31.60 | $31.65 | $31.65 | 75,548 |
| 2024-05-22 | $32.49 | $32.67 | $31.73 | $32.19 | $32.19 | 54,691 |
| 2024-05-21 | $32.77 | $32.85 | $32.19 | $32.56 | $32.56 | 54,375 |
| 2024-05-20 | $32.57 | $33.13 | $31.71 | $32.91 | $32.91 | 59,781 |
| 2024-05-17 | $32.06 | $33.13 | $32.03 | $32.66 | $32.66 | 92,174 |
| 2024-05-16 | $31.70 | $32.13 | $31.36 | $31.82 | $31.82 | 77,684 |
| 2024-05-15 | $31.52 | $31.87 | $30.87 | $31.84 | $31.84 | 65,392 |
| 2024-05-14 | $30.63 | $31.05 | $30.41 | $30.99 | $30.99 | 65,507 |
| 2024-05-13 | $31.69 | $32.15 | $30.25 | $30.35 | $30.35 | 67,681 |
| 2024-05-10 | $32.22 | $32.42 | $31.50 | $31.81 | $31.81 | 66,106 |
| 2024-05-09 | $31.97 | $32.66 | $31.95 | $32.38 | $32.38 | 86,610 |
| 2024-05-08 | $33.25 | $33.25 | $31.81 | $32.08 | $32.08 | 139,369 |
| 2024-05-07 | $30.00 | $33.28 | $30.00 | $33.24 | $33.24 | 167,058 |
| 2024-05-06 | $30.79 | $31.30 | $29.79 | $30.41 | $30.41 | 164,130 |
| 2024-05-03 | $31.65 | $31.81 | $30.81 | $31.30 | $31.30 | 82,332 |
| 2024-05-02 | $31.07 | $31.07 | $30.06 | $30.94 | $30.94 | 67,129 |
| 2024-05-01 | $32.52 | $32.52 | $30.59 | $30.79 | $30.79 | 90,597 |
| 2024-04-30 | $33.09 | $33.74 | $32.49 | $32.49 | $32.49 | 91,679 |
| 2024-04-29 | $32.95 | $33.73 | $32.82 | $33.29 | $33.29 | 167,002 |
| 2024-04-26 | $32.08 | $33.20 | $32.02 | $32.95 | $32.95 | 111,920 |
| 2024-04-25 | $31.41 | $32.65 | $31.16 | $32.09 | $32.09 | 127,796 |
| 2024-04-24 | $31.23 | $32.16 | $31.16 | $31.85 | $31.85 | 147,150 |
| 2024-04-23 | $30.60 | $31.61 | $30.06 | $31.31 | $31.31 | 131,102 |
| 2024-04-22 | $30.33 | $31.22 | $30.05 | $30.53 | $30.53 | 107,527 |
| 2024-04-19 | $30.13 | $30.66 | $29.92 | $30.25 | $30.25 | 77,896 |
| 2024-04-18 | $30.11 | $30.89 | $29.78 | $30.37 | $30.37 | 93,811 |
| 2024-04-17 | $31.06 | $31.76 | $29.96 | $30.09 | $30.09 | 102,310 |
| 2024-04-16 | $30.61 | $31.36 | $30.24 | $30.58 | $30.58 | 102,613 |
| 2024-04-15 | $31.27 | $31.51 | $30.31 | $30.67 | $30.67 | 105,813 |
| 2024-04-12 | $31.45 | $31.86 | $30.85 | $31.21 | $31.21 | 113,828 |
| 2024-04-11 | $32.25 | $32.25 | $31.16 | $31.74 | $31.74 | 111,685 |
| 2024-04-10 | $32.34 | $32.78 | $31.48 | $32.29 | $32.29 | 107,279 |
| 2024-04-09 | $32.17 | $33.45 | $31.90 | $33.39 | $33.39 | 114,775 |
| 2024-04-08 | $32.58 | $32.93 | $31.85 | $32.24 | $32.24 | 91,029 |
| 2024-04-05 | $32.16 | $33.00 | $32.01 | $32.42 | $32.42 | 76,107 |
| 2024-04-04 | $33.47 | $33.64 | $32.23 | $32.32 | $32.32 | 131,033 |
| 2024-04-03 | $32.95 | $34.25 | $32.25 | $33.21 | $33.21 | 132,414 |
| 2024-04-02 | $33.25 | $34.09 | $32.51 | $32.71 | $32.71 | 130,298 |
| 2024-04-01 | $34.75 | $35.43 | $32.81 | $33.47 | $33.47 | 249,780 |
| 2024-03-28 | $36.05 | $36.53 | $34.55 | $34.79 | $34.79 | 179,606 |
| 2024-03-27 | $35.50 | $36.00 | $34.53 | $35.69 | $35.69 | 688,809 |
| 2024-03-26 | $40.06 | $40.20 | $39.03 | $39.48 | $39.48 | 71,744 |
| 2024-03-25 | $40.62 | $40.99 | $39.53 | $39.68 | $39.68 | 48,684 |
| 2024-03-22 | $41.87 | $42.05 | $40.52 | $40.64 | $40.64 | 88,533 |
| 2024-03-21 | $42.00 | $42.39 | $41.35 | $42.00 | $42.00 | 93,561 |
| 2024-03-20 | $39.91 | $41.66 | $39.66 | $41.66 | $41.66 | 52,186 |
| 2024-03-19 | $38.91 | $40.94 | $37.43 | $40.16 | $40.16 | 48,418 |
| 2024-03-18 | $39.32 | $39.49 | $38.33 | $39.04 | $39.04 | 63,497 |
| 2024-03-15 | $38.41 | $39.98 | $37.99 | $39.57 | $39.57 | 541,957 |
| 2024-03-14 | $40.06 | $41.79 | $38.57 | $38.76 | $38.76 | 269,467 |
| 2024-03-13 | $40.03 | $42.90 | $40.00 | $41.48 | $41.48 | 244,452 |
| 2024-03-12 | $36.64 | $40.61 | $36.00 | $40.03 | $40.03 | 259,325 |
| 2024-03-11 | $33.80 | $34.95 | $33.18 | $33.62 | $33.62 | 74,800 |
| 2024-03-08 | $34.94 | $35.55 | $33.71 | $34.30 | $34.30 | 67,297 |
| 2024-03-07 | $33.99 | $35.16 | $33.99 | $34.48 | $34.48 | 74,497 |
| 2024-03-06 | $33.48 | $34.81 | $33.23 | $34.33 | $34.33 | 75,122 |
| 2024-03-05 | $32.18 | $34.40 | $32.18 | $33.36 | $33.36 | 76,906 |
| 2024-03-04 | $32.81 | $33.23 | $32.32 | $32.58 | $32.58 | 46,822 |
| 2024-03-01 | $32.69 | $33.41 | $32.28 | $32.99 | $32.99 | 26,898 |
| 2024-02-29 | $33.49 | $33.50 | $32.49 | $32.57 | $32.57 | 30,099 |
| 2024-02-28 | $32.20 | $33.17 | $32.17 | $32.88 | $32.88 | 35,171 |
| 2024-02-27 | $32.82 | $33.49 | $32.00 | $32.34 | $32.34 | 28,458 |
| 2024-02-26 | $33.09 | $33.51 | $32.53 | $32.72 | $32.72 | 41,494 |
| 2024-02-23 | $33.02 | $34.21 | $32.53 | $32.96 | $32.96 | 40,654 |
| 2024-02-22 | $34.53 | $34.84 | $33.07 | $33.18 | $33.18 | 75,059 |
| 2024-02-21 | $35.07 | $35.07 | $34.00 | $34.40 | $34.40 | 58,567 |
| 2024-02-20 | $34.92 | $35.99 | $33.99 | $34.95 | $34.95 | 127,735 |
| 2024-02-16 | $37.02 | $37.02 | $36.00 | $36.19 | $36.19 | 61,202 |
| 2024-02-15 | $36.22 | $37.34 | $35.87 | $37.21 | $37.21 | 45,119 |
| 2024-02-14 | $35.59 | $36.13 | $34.83 | $36.01 | $36.01 | 49,943 |
| 2024-02-13 | $36.32 | $36.70 | $34.62 | $34.92 | $34.92 | 51,717 |
| 2024-02-12 | $36.01 | $37.68 | $36.00 | $37.46 | $37.46 | 82,799 |
| 2024-02-09 | $36.12 | $37.00 | $35.80 | $36.27 | $36.27 | 44,665 |
| 2024-02-08 | $35.24 | $36.75 | $34.81 | $36.25 | $36.25 | 82,259 |
| 2024-02-07 | $34.31 | $35.23 | $33.79 | $35.01 | $35.01 | 95,617 |
| 2024-02-06 | $32.91 | $34.32 | $32.60 | $34.32 | $34.32 | 49,930 |
| 2024-02-05 | $31.56 | $33.30 | $31.29 | $33.02 | $33.02 | 41,330 |
| 2024-02-02 | $31.80 | $32.30 | $31.44 | $32.04 | $32.04 | 30,754 |
| 2024-02-01 | $31.40 | $32.13 | $31.31 | $32.09 | $32.09 | 23,180 |
| 2024-01-31 | $32.05 | $32.43 | $31.41 | $31.41 | $31.41 | 60,214 |
| 2024-01-30 | $31.72 | $32.13 | $31.47 | $31.99 | $31.99 | 13,275 |
| 2024-01-29 | $31.14 | $31.96 | $31.03 | $31.90 | $31.90 | 49,240 |
| 2024-01-26 | $31.67 | $31.67 | $31.34 | $31.37 | $31.37 | 16,324 |
| 2024-01-25 | $31.54 | $31.56 | $31.18 | $31.50 | $31.50 | 15,620 |
| 2024-01-24 | $31.43 | $31.43 | $30.70 | $31.08 | $31.08 | 23,799 |
| 2024-01-23 | $31.99 | $31.99 | $30.70 | $30.88 | $30.88 | 34,220 |
| 2024-01-22 | $31.16 | $31.73 | $30.35 | $31.68 | $31.68 | 60,270 |
| 2024-01-19 | $30.70 | $31.09 | $30.14 | $30.87 | $30.87 | 37,241 |
| 2024-01-18 | $30.54 | $30.96 | $30.17 | $30.55 | $30.55 | 16,476 |
| 2024-01-17 | $30.46 | $30.78 | $29.94 | $30.48 | $30.48 | 50,577 |
| 2024-01-16 | $31.26 | $31.26 | $30.43 | $30.81 | $30.81 | 47,172 |
| 2024-01-12 | $32.18 | $32.20 | $31.36 | $31.68 | $31.68 | 28,291 |
| 2024-01-11 | $31.59 | $32.19 | $31.33 | $31.88 | $31.88 | 31,581 |
| 2024-01-10 | $31.96 | $32.20 | $31.41 | $31.69 | $31.69 | 49,210 |
| 2024-01-09 | $32.49 | $32.94 | $32.15 | $32.15 | $32.15 | 30,428 |
| 2024-01-08 | $31.76 | $33.00 | $31.53 | $33.00 | $33.00 | 67,562 |
| 2024-01-05 | $32.10 | $32.32 | $31.52 | $31.79 | $31.79 | 37,402 |
| 2024-01-04 | $33.27 | $33.39 | $32.10 | $32.10 | $32.10 | 34,353 |
| 2024-01-03 | $33.89 | $33.99 | $32.97 | $33.10 | $33.10 | 56,599 |
| 2024-01-02 | $35.07 | $35.19 | $34.16 | $34.56 | $34.56 | 58,098 |
| 2023-12-29 | $36.14 | $36.14 | $35.12 | $35.52 | $35.52 | 137,379 |
| 2023-12-28 | $36.36 | $36.70 | $35.79 | $35.94 | $35.94 | 42,768 |
| 2023-12-27 | $36.10 | $36.74 | $35.50 | $36.55 | $36.55 | 60,364 |
| 2023-12-26 | $35.00 | $36.21 | $34.98 | $36.15 | $36.15 | 48,592 |
| 2023-12-22 | $33.59 | $35.00 | $33.59 | $34.94 | $34.94 | 107,200 |
| 2023-12-21 | $32.72 | $33.25 | $32.12 | $33.20 | $33.20 | 61,195 |
| 2023-12-20 | $33.63 | $34.00 | $32.28 | $32.52 | $32.52 | 81,782 |
| 2023-12-19 | $33.35 | $34.25 | $32.63 | $33.70 | $33.70 | 195,411 |
| 2023-12-18 | $32.88 | $33.48 | $31.50 | $33.35 | $33.35 | 114,662 |
| 2023-12-15 | $33.00 | $33.21 | $32.03 | $32.50 | $32.50 | 176,608 |
| 2023-12-14 | $32.60 | $33.01 | $32.02 | $32.77 | $32.77 | 83,136 |
| 2023-12-13 | $32.50 | $32.56 | $30.98 | $32.37 | $32.37 | 58,102 |
| 2023-12-12 | $33.54 | $33.66 | $32.56 | $32.65 | $32.65 | 49,266 |
| 2023-12-11 | $33.22 | $33.56 | $32.74 | $33.54 | $33.54 | 37,900 |
| 2023-12-08 | $33.00 | $33.60 | $32.81 | $33.22 | $33.22 | 68,440 |
| 2023-12-07 | $32.21 | $33.00 | $32.00 | $32.65 | $32.65 | 29,769 |
| 2023-12-06 | $32.58 | $33.17 | $32.03 | $32.29 | $32.29 | 47,793 |
| 2023-12-05 | $31.81 | $32.40 | $31.60 | $32.26 | $32.26 | 30,395 |
| 2023-12-04 | $31.65 | $32.96 | $30.00 | $32.52 | $32.52 | 114,546 |
| 2023-12-01 | $30.51 | $31.97 | $29.95 | $31.68 | $31.68 | 93,828 |
| 2023-11-30 | $30.49 | $30.91 | $29.07 | $30.83 | $30.83 | 55,957 |
| 2023-11-29 | $29.89 | $30.57 | $29.82 | $30.32 | $30.32 | 71,258 |
| 2023-11-28 | $30.48 | $30.91 | $29.72 | $29.84 | $29.84 | 74,567 |
| 2023-11-27 | $30.59 | $30.62 | $29.96 | $30.48 | $30.48 | 62,946 |
| 2023-11-24 | $29.88 | $30.80 | $29.88 | $30.78 | $30.78 | 18,530 |
| 2023-11-22 | $29.68 | $29.83 | $29.17 | $29.65 | $29.65 | 32,364 |
| 2023-11-21 | $29.05 | $29.93 | $28.83 | $29.32 | $29.32 | 35,478 |
| 2023-11-20 | $28.73 | $30.79 | $28.61 | $29.43 | $29.43 | 42,068 |
| 2023-11-17 | $26.88 | $28.21 | $26.31 | $27.99 | $27.99 | 74,543 |
| 2023-11-16 | $27.59 | $27.80 | $26.55 | $26.79 | $26.79 | 35,695 |
| 2023-11-15 | $30.39 | $30.72 | $27.83 | $27.83 | $27.83 | 45,981 |
| 2023-11-14 | $30.25 | $30.87 | $29.75 | $30.74 | $30.74 | 60,164 |
| 2023-11-13 | $30.18 | $30.42 | $29.36 | $29.86 | $29.86 | 26,839 |
| 2023-11-10 | $29.13 | $30.54 | $28.68 | $30.30 | $30.30 | 87,940 |
| 2023-11-09 | $28.93 | $29.52 | $28.93 | $29.06 | $29.06 | 26,080 |
| 2023-11-08 | $29.31 | $29.31 | $28.60 | $29.13 | $29.13 | 24,939 |
| 2023-11-07 | $30.00 | $31.99 | $29.05 | $29.31 | $29.31 | 79,927 |
| 2023-11-06 | $28.96 | $29.31 | $28.15 | $28.91 | $28.91 | 29,183 |
| 2023-11-03 | $28.41 | $29.66 | $28.31 | $28.96 | $28.96 | 77,184 |
| 2023-11-02 | $27.58 | $28.14 | $27.58 | $27.90 | $27.90 | 29,143 |
| 2023-11-01 | $26.81 | $27.18 | $26.35 | $27.12 | $27.12 | 44,245 |
| 2023-10-31 | $26.59 | $26.84 | $26.25 | $26.57 | $26.57 | 30,378 |
| 2023-10-30 | $26.67 | $26.94 | $26.23 | $26.69 | $26.69 | 24,953 |
| 2023-10-27 | $26.76 | $27.00 | $26.00 | $26.33 | $26.33 | 31,394 |
| 2023-10-26 | $26.69 | $27.23 | $26.61 | $26.96 | $26.96 | 26,699 |
| 2023-10-25 | $26.09 | $26.99 | $25.97 | $26.89 | $26.89 | 31,608 |
| 2023-10-24 | $26.75 | $26.89 | $25.96 | $26.47 | $26.47 | 46,409 |
| 2023-10-23 | $26.76 | $26.94 | $26.26 | $26.43 | $26.43 | 30,774 |
| 2023-10-20 | $27.63 | $27.67 | $27.00 | $27.00 | $27.00 | 39,767 |
| 2023-10-19 | $27.67 | $28.10 | $27.06 | $27.58 | $27.58 | 35,630 |
| 2023-10-18 | $28.35 | $28.36 | $27.50 | $27.72 | $27.72 | 50,084 |
| 2023-10-17 | $26.62 | $28.49 | $26.62 | $28.32 | $28.32 | 68,618 |
| 2023-10-16 | $26.23 | $26.92 | $26.23 | $26.80 | $26.80 | 35,603 |
| 2023-10-13 | $27.26 | $27.43 | $26.05 | $26.16 | $26.16 | 26,062 |
| 2023-10-12 | $27.88 | $27.88 | $26.86 | $27.12 | $27.12 | 37,870 |
| 2023-10-11 | $28.42 | $28.76 | $27.48 | $27.96 | $27.96 | 46,013 |
| 2023-10-10 | $28.08 | $28.57 | $27.64 | $28.43 | $28.43 | 52,068 |
| 2023-10-09 | $27.40 | $28.30 | $27.40 | $28.05 | $28.05 | 31,826 |
| 2023-10-06 | $26.94 | $27.92 | $26.83 | $27.57 | $27.57 | 18,501 |
| 2023-10-05 | $26.57 | $27.16 | $26.44 | $27.05 | $27.05 | 34,831 |
| 2023-10-04 | $25.92 | $26.83 | $25.52 | $26.74 | $26.74 | 59,724 |
| 2023-10-03 | $26.10 | $26.15 | $25.53 | $26.02 | $26.02 | 65,303 |
| 2023-10-02 | $27.96 | $27.96 | $26.12 | $26.35 | $26.35 | 45,694 |
| 2023-09-29 | $28.13 | $28.95 | $27.54 | $28.03 | $28.03 | 134,327 |
| 2023-09-28 | $27.42 | $28.30 | $27.42 | $27.93 | $27.93 | 50,934 |
| 2023-09-27 | $26.19 | $27.60 | $26.19 | $27.34 | $27.34 | 51,248 |
| 2023-09-26 | $26.29 | $26.68 | $25.93 | $26.10 | $26.10 | 39,830 |
| 2023-09-25 | $27.03 | $27.03 | $25.78 | $26.43 | $26.43 | 82,679 |
| 2023-09-22 | $28.05 | $28.97 | $26.65 | $27.12 | $27.12 | 38,593 |
| 2023-09-21 | $27.82 | $29.05 | $27.57 | $28.07 | $28.07 | 139,274 |
| 2023-09-20 | $27.56 | $28.28 | $27.10 | $28.11 | $28.11 | 62,461 |
| 2023-09-19 | $26.86 | $27.25 | $26.61 | $26.87 | $26.87 | 71,880 |
| 2023-09-18 | $26.25 | $27.29 | $26.25 | $26.75 | $26.75 | 62,117 |
| 2023-09-15 | $26.68 | $26.99 | $26.09 | $26.18 | $26.18 | 135,346 |
| 2023-09-14 | $26.64 | $26.97 | $26.25 | $26.74 | $26.74 | 41,968 |
| 2023-09-13 | $26.54 | $27.16 | $26.25 | $26.37 | $26.37 | 126,473 |
| 2023-09-12 | $26.47 | $26.77 | $26.25 | $26.74 | $26.74 | 90,420 |
| 2023-09-11 | $27.30 | $27.30 | $26.30 | $26.64 | $26.64 | 41,826 |
| 2023-09-08 | $27.97 | $27.97 | $26.81 | $27.28 | $27.28 | 38,467 |
| 2023-09-07 | $28.66 | $28.66 | $27.56 | $27.92 | $27.92 | 59,717 |
| 2023-09-06 | $28.58 | $28.96 | $28.28 | $28.79 | $28.79 | 43,801 |
| 2023-09-05 | $29.50 | $29.51 | $28.23 | $28.68 | $28.68 | 127,777 |
| 2023-09-01 | $29.65 | $29.99 | $28.27 | $28.49 | $28.49 | 68,641 |
| 2023-08-31 | $29.10 | $29.95 | $29.09 | $29.53 | $29.53 | 30,883 |
| 2023-08-30 | $29.42 | $29.76 | $28.71 | $29.25 | $29.25 | 30,014 |
| 2023-08-29 | $28.71 | $29.46 | $28.71 | $29.41 | $29.41 | 35,431 |
| 2023-08-28 | $28.33 | $28.83 | $28.33 | $28.82 | $28.82 | 31,324 |
| 2023-08-25 | $28.34 | $28.49 | $27.65 | $28.32 | $28.32 | 50,131 |
| 2023-08-24 | $29.43 | $29.60 | $28.17 | $28.34 | $28.34 | 67,318 |
| 2023-08-23 | $29.55 | $30.13 | $29.42 | $29.57 | $29.57 | 46,671 |
| 2023-08-22 | $30.79 | $31.20 | $28.87 | $29.55 | $29.55 | 65,919 |
| 2023-08-21 | $31.64 | $31.98 | $30.38 | $30.71 | $30.71 | 38,540 |
| 2023-08-18 | $30.80 | $32.25 | $30.32 | $31.59 | $31.59 | 49,780 |
| 2023-08-17 | $31.54 | $31.73 | $30.65 | $31.28 | $31.28 | 68,903 |
| 2023-08-16 | $32.49 | $32.49 | $31.43 | $31.58 | $31.58 | 73,804 |
| 2023-08-15 | $32.30 | $32.43 | $31.50 | $32.36 | $32.36 | 66,931 |
| 2023-08-14 | $32.17 | $32.47 | $31.61 | $32.39 | $32.39 | 33,558 |
| 2023-08-11 | $31.59 | $32.46 | $31.47 | $32.19 | $32.19 | 37,390 |
| 2023-08-10 | $31.53 | $32.50 | $31.25 | $31.86 | $31.86 | 62,693 |
| 2023-08-09 | $31.10 | $31.86 | $30.79 | $31.51 | $31.51 | 106,607 |
| 2023-08-08 | $35.99 | $35.99 | $31.00 | $31.26 | $31.26 | 138,113 |
| 2023-08-07 | $35.36 | $36.36 | $35.12 | $35.58 | $35.58 | 100,113 |
| 2023-08-04 | $34.98 | $35.37 | $34.05 | $34.90 | $34.90 | 42,792 |
| 2023-08-03 | $34.17 | $35.55 | $34.00 | $35.09 | $35.09 | 58,026 |
| 2023-08-02 | $33.98 | $34.90 | $33.80 | $34.66 | $34.66 | 48,056 |
| 2023-08-01 | $34.56 | $34.73 | $33.15 | $34.26 | $34.26 | 71,832 |
| 2023-07-31 | $34.00 | $35.62 | $33.91 | $34.65 | $34.65 | 80,488 |
| 2023-07-28 | $33.13 | $34.00 | $32.99 | $33.82 | $33.82 | 43,669 |
| 2023-07-27 | $33.02 | $33.11 | $32.21 | $32.89 | $32.89 | 41,984 |
| 2023-07-26 | $32.98 | $33.47 | $32.14 | $33.01 | $33.01 | 34,610 |
| 2023-07-25 | $31.94 | $33.45 | $31.90 | $33.06 | $33.06 | 32,368 |
| 2023-07-24 | $31.81 | $32.14 | $31.14 | $31.94 | $31.94 | 40,451 |
| 2023-07-21 | $32.74 | $32.90 | $31.50 | $31.83 | $31.83 | 28,582 |
| 2023-07-20 | $33.05 | $33.05 | $32.16 | $32.45 | $32.45 | 34,473 |
| 2023-07-19 | $33.49 | $34.17 | $32.77 | $32.93 | $32.93 | 41,874 |
| 2023-07-18 | $32.29 | $33.75 | $31.67 | $33.62 | $33.62 | 57,826 |
| 2023-07-17 | $31.31 | $32.50 | $31.23 | $32.42 | $32.42 | 37,835 |
| 2023-07-14 | $31.63 | $32.04 | $30.95 | $31.35 | $31.35 | 45,753 |
| 2023-07-13 | $32.35 | $32.37 | $31.72 | $31.91 | $31.91 | 34,256 |
| 2023-07-12 | $32.41 | $32.92 | $32.11 | $32.32 | $32.32 | 39,765 |
| 2023-07-11 | $31.91 | $32.33 | $31.71 | $32.31 | $32.31 | 39,897 |
| 2023-07-10 | $31.21 | $32.16 | $31.21 | $31.81 | $31.81 | 46,519 |
| 2023-07-07 | $30.68 | $31.78 | $30.68 | $31.31 | $31.31 | 55,088 |
| 2023-07-06 | $30.87 | $31.04 | $30.31 | $30.67 | $30.67 | 54,650 |
| 2023-07-05 | $32.40 | $32.59 | $31.22 | $31.36 | $31.36 | 51,403 |
| 2023-07-03 | $31.86 | $32.80 | $31.68 | $32.73 | $32.73 | 27,264 |
| 2023-06-30 | $32.87 | $33.22 | $31.84 | $31.88 | $31.88 | 70,974 |
| 2023-06-29 | $31.68 | $33.25 | $31.68 | $32.79 | $32.79 | 58,391 |
| 2023-06-28 | $32.34 | $32.61 | $31.61 | $32.13 | $32.13 | 91,280 |
| 2023-06-27 | $31.73 | $32.85 | $31.73 | $32.31 | $32.31 | 59,137 |
| 2023-06-26 | $30.68 | $32.75 | $30.50 | $32.05 | $32.05 | 123,698 |
| 2023-06-23 | $32.17 | $32.56 | $30.44 | $30.56 | $30.56 | 1,370,177 |
| 2023-06-22 | $33.24 | $33.76 | $32.28 | $32.48 | $32.48 | 97,134 |
| 2023-06-21 | $33.61 | $34.46 | $32.61 | $34.00 | $34.00 | 109,190 |
| 2023-06-20 | $33.25 | $34.37 | $33.07 | $33.77 | $33.77 | 166,158 |
| 2023-06-16 | $30.80 | $33.37 | $30.18 | $33.04 | $33.04 | 281,344 |
| 2023-06-15 | $30.40 | $31.04 | $30.40 | $30.89 | $30.89 | 69,362 |
| 2023-06-14 | $29.99 | $31.36 | $29.50 | $30.49 | $30.49 | 65,572 |
| 2023-06-13 | $29.92 | $30.60 | $29.79 | $30.07 | $30.07 | 170,439 |
| 2023-06-12 | $30.10 | $30.25 | $29.53 | $29.81 | $29.81 | 67,098 |
| 2023-06-09 | $28.47 | $30.56 | $28.47 | $30.33 | $30.33 | 136,390 |
| 2023-06-08 | $28.62 | $29.15 | $28.15 | $28.38 | $28.38 | 60,655 |
| 2023-06-07 | $29.11 | $29.67 | $28.46 | $28.96 | $28.96 | 79,779 |
| 2023-06-06 | $27.50 | $29.20 | $27.50 | $29.08 | $29.08 | 109,221 |
| 2023-06-05 | $28.03 | $28.70 | $27.81 | $28.33 | $28.33 | 37,967 |
| 2023-06-02 | $27.23 | $28.35 | $26.99 | $28.09 | $28.09 | 98,949 |
| 2023-06-01 | $26.86 | $27.41 | $26.13 | $27.17 | $27.17 | 117,635 |
| 2023-05-31 | $27.09 | $27.55 | $26.84 | $27.09 | $27.09 | 45,469 |
| 2023-05-30 | $27.02 | $27.90 | $27.01 | $27.15 | $27.15 | 53,838 |
| 2023-05-26 | $27.55 | $27.87 | $27.50 | $27.75 | $27.75 | 39,622 |
| 2023-05-25 | $27.69 | $27.84 | $27.50 | $27.63 | $27.63 | 34,141 |
| 2023-05-24 | $27.75 | $27.79 | $27.05 | $27.75 | $27.75 | 69,142 |
| 2023-05-23 | $27.68 | $28.20 | $27.50 | $27.75 | $27.75 | 63,069 |
| 2023-05-22 | $27.53 | $28.20 | $27.48 | $27.76 | $27.76 | 41,925 |
| 2023-05-19 | $27.99 | $28.18 | $27.52 | $27.63 | $27.63 | 24,878 |
| 2023-05-18 | $28.40 | $28.40 | $27.50 | $27.74 | $27.74 | 43,210 |
| 2023-05-17 | $27.80 | $28.40 | $27.50 | $28.30 | $28.30 | 39,015 |
| 2023-05-16 | $27.57 | $27.76 | $27.49 | $27.60 | $27.60 | 28,745 |
| 2023-05-15 | $27.64 | $28.01 | $27.33 | $27.81 | $27.81 | 46,813 |
| 2023-05-12 | $27.68 | $28.01 | $27.44 | $27.66 | $27.66 | 49,583 |
| 2023-05-11 | $28.19 | $28.19 | $27.34 | $27.75 | $27.75 | 28,101 |
| 2023-05-10 | $27.43 | $28.43 | $27.26 | $28.28 | $28.28 | 32,679 |
| 2023-05-09 | $30.11 | $30.45 | $27.51 | $27.56 | $27.56 | 70,918 |
| 2023-05-08 | $29.95 | $30.29 | $28.93 | $30.11 | $30.11 | 68,435 |
| 2023-05-05 | $28.81 | $29.89 | $28.07 | $29.89 | $29.89 | 39,109 |
| 2023-05-04 | $28.41 | $28.74 | $27.79 | $28.63 | $28.63 | 27,761 |
| 2023-05-03 | $28.01 | $28.97 | $28.00 | $28.62 | $28.62 | 33,680 |
| 2023-05-02 | $29.30 | $29.30 | $27.23 | $28.26 | $28.26 | 55,885 |
| 2023-05-01 | $29.78 | $30.06 | $28.79 | $29.30 | $29.30 | 82,883 |
| 2023-04-28 | $29.19 | $30.12 | $29.19 | $29.80 | $29.80 | 68,094 |
| 2023-04-27 | $28.64 | $29.72 | $28.61 | $29.28 | $29.28 | 34,473 |
| 2023-04-26 | $28.85 | $29.00 | $27.89 | $28.48 | $28.48 | 55,898 |
| 2023-04-25 | $29.20 | $29.51 | $28.80 | $28.84 | $28.84 | 49,960 |
| 2023-04-24 | $29.44 | $30.62 | $28.70 | $29.51 | $29.51 | 116,351 |
| 2023-04-21 | $29.30 | $29.62 | $29.15 | $29.40 | $29.40 | 50,803 |
| 2023-04-20 | $29.14 | $29.38 | $27.88 | $29.28 | $29.28 | 32,103 |
| 2023-04-19 | $28.95 | $29.81 | $28.95 | $29.37 | $29.37 | 56,759 |
| 2023-04-18 | $28.51 | $29.49 | $28.19 | $29.14 | $29.14 | 89,156 |
| 2023-04-17 | $29.06 | $29.95 | $28.35 | $28.73 | $28.73 | 73,240 |
| 2023-04-14 | $28.35 | $28.98 | $28.01 | $28.93 | $28.93 | 88,269 |
| 2023-04-13 | $28.31 | $28.79 | $28.12 | $28.30 | $28.30 | 42,893 |
| 2023-04-12 | $27.78 | $28.64 | $27.78 | $28.46 | $28.46 | 31,119 |
| 2023-04-11 | $28.54 | $28.79 | $28.07 | $28.18 | $28.18 | 42,107 |
| 2023-04-10 | $26.13 | $28.78 | $26.13 | $28.29 | $28.29 | 118,773 |
| 2023-04-06 | $27.06 | $28.20 | $26.41 | $26.65 | $26.65 | 43,159 |
| 2023-04-05 | $27.83 | $29.29 | $27.10 | $27.27 | $27.27 | 46,027 |
| 2023-04-04 | $29.00 | $29.05 | $27.55 | $27.95 | $27.95 | 77,699 |
| 2023-04-03 | $28.68 | $29.02 | $27.72 | $29.00 | $29.00 | 71,108 |
| 2023-03-31 | $28.90 | $29.07 | $27.25 | $28.71 | $28.71 | 191,930 |
| 2023-03-30 | $29.08 | $29.37 | $28.59 | $28.78 | $28.78 | 59,162 |
| 2023-03-29 | $28.80 | $29.30 | $28.50 | $28.95 | $28.95 | 59,780 |
| 2023-03-28 | $28.36 | $29.31 | $28.36 | $28.75 | $28.75 | 98,079 |
| 2023-03-27 | $28.00 | $28.98 | $27.21 | $28.36 | $28.36 | 93,992 |
| 2023-03-24 | $27.27 | $27.98 | $26.93 | $27.76 | $27.76 | 72,663 |
| 2023-03-23 | $27.74 | $28.15 | $26.96 | $27.29 | $27.29 | 38,829 |
| 2023-03-22 | $27.92 | $28.64 | $27.53 | $27.62 | $27.62 | 50,935 |
| 2023-03-21 | $26.56 | $28.09 | $26.47 | $27.73 | $27.73 | 87,937 |
| 2023-03-20 | $27.20 | $27.20 | $26.15 | $26.46 | $26.46 | 65,649 |
| 2023-03-17 | $27.63 | $27.80 | $27.00 | $27.28 | $27.28 | 70,219 |
| 2023-03-16 | $28.07 | $28.60 | $26.36 | $27.85 | $27.85 | 129,074 |
| 2023-03-15 | $29.28 | $29.90 | $28.55 | $28.61 | $28.61 | 144,679 |
| 2023-03-14 | $28.46 | $29.98 | $28.43 | $29.78 | $29.78 | 142,152 |
| 2023-03-13 | $28.75 | $29.19 | $28.15 | $28.70 | $28.70 | 94,907 |
| 2023-03-10 | $29.92 | $29.92 | $27.07 | $28.66 | $28.66 | 128,254 |
| 2023-03-09 | $30.20 | $30.50 | $29.85 | $30.25 | $30.25 | 67,324 |
| 2023-03-08 | $30.00 | $30.95 | $29.51 | $30.26 | $30.26 | 85,948 |
| 2023-03-07 | $29.95 | $30.48 | $29.33 | $29.93 | $29.93 | 76,533 |
| 2023-03-06 | $30.20 | $30.88 | $29.25 | $30.00 | $30.00 | 128,186 |
| 2023-03-03 | $28.25 | $29.75 | $28.25 | $28.79 | $28.79 | 50,432 |
| 2023-03-02 | $27.70 | $28.49 | $27.35 | $28.25 | $28.25 | 107,345 |
| 2023-03-01 | $27.67 | $28.19 | $26.11 | $27.84 | $27.84 | 128,698 |
| 2023-02-28 | $27.64 | $28.80 | $27.44 | $27.54 | $27.54 | 41,643 |
| 2023-02-27 | $27.32 | $27.70 | $26.77 | $27.68 | $27.68 | 93,076 |
| 2023-02-24 | $26.77 | $27.68 | $26.29 | $27.40 | $27.40 | 90,176 |
| 2023-02-23 | $27.23 | $27.76 | $26.75 | $26.96 | $26.96 | 48,048 |
| 2023-02-22 | $26.88 | $27.45 | $26.43 | $27.30 | $27.30 | 52,088 |
| 2023-02-21 | $26.40 | $27.74 | $26.00 | $26.88 | $26.88 | 50,466 |
| 2023-02-17 | $26.58 | $26.58 | $26.00 | $26.26 | $26.26 | 18,842 |
| 2023-02-16 | $27.00 | $27.79 | $26.50 | $26.74 | $26.74 | 39,684 |
| 2023-02-15 | $26.08 | $27.31 | $25.58 | $27.31 | $27.31 | 37,722 |
| 2023-02-14 | $25.40 | $26.75 | $24.68 | $26.09 | $26.09 | 33,574 |
| 2023-02-13 | $28.25 | $28.27 | $25.26 | $25.60 | $25.60 | 91,569 |
| 2023-02-10 | $27.70 | $28.51 | $27.10 | $28.21 | $28.21 | 88,922 |
| 2023-02-09 | $27.25 | $28.02 | $27.02 | $27.94 | $27.94 | 38,919 |
| 2023-02-08 | $27.18 | $27.70 | $27.02 | $27.20 | $27.20 | 42,773 |
| 2023-02-07 | $26.80 | $27.93 | $26.68 | $27.50 | $27.50 | 86,426 |
| 2023-02-06 | $26.00 | $27.32 | $25.98 | $26.82 | $26.82 | 121,097 |
| 2023-02-03 | $25.40 | $25.97 | $25.40 | $25.72 | $25.72 | 40,671 |
| 2023-02-02 | $25.02 | $25.64 | $25.02 | $25.58 | $25.58 | 55,222 |
| 2023-02-01 | $25.47 | $25.80 | $24.95 | $24.95 | $24.95 | 45,468 |
| 2023-01-31 | $25.27 | $25.61 | $25.27 | $25.49 | $25.49 | 36,535 |
| 2023-01-30 | $25.50 | $25.76 | $25.17 | $25.50 | $25.50 | 33,981 |
| 2023-01-27 | $24.99 | $25.55 | $24.49 | $25.55 | $25.55 | 159,124 |
| 2023-01-26 | $24.25 | $25.24 | $23.74 | $24.78 | $24.78 | 79,582 |
| 2023-01-25 | $23.85 | $24.49 | $23.28 | $24.23 | $24.23 | 75,960 |
| 2023-01-24 | $23.49 | $24.25 | $23.00 | $24.07 | $24.07 | 90,292 |
| 2023-01-23 | $23.73 | $23.81 | $22.94 | $23.44 | $23.44 | 38,171 |
| 2023-01-20 | $22.94 | $23.60 | $22.91 | $23.59 | $23.59 | 43,012 |
| 2023-01-19 | $22.61 | $22.94 | $22.17 | $22.75 | $22.75 | 42,292 |
| 2023-01-18 | $22.48 | $23.69 | $22.47 | $22.53 | $22.53 | 113,026 |
| 2023-01-17 | $22.25 | $22.45 | $21.53 | $22.35 | $22.35 | 25,198 |
| 2023-01-13 | $22.18 | $22.68 | $22.16 | $22.37 | $22.37 | 14,605 |
| 2023-01-12 | $21.45 | $22.69 | $21.32 | $22.19 | $22.19 | 16,656 |
| 2023-01-11 | $22.12 | $22.12 | $21.40 | $21.65 | $21.65 | 43,854 |
| 2023-01-10 | $21.89 | $22.31 | $21.69 | $21.69 | $21.69 | 25,886 |
| 2023-01-09 | $21.15 | $21.90 | $21.15 | $21.75 | $21.75 | 28,972 |
| 2023-01-06 | $20.31 | $21.93 | $20.31 | $21.28 | $21.28 | 32,682 |
| 2023-01-05 | $20.63 | $21.05 | $20.36 | $20.48 | $20.48 | 25,346 |
| 2023-01-04 | $20.74 | $21.00 | $20.20 | $20.57 | $20.57 | 23,618 |
| 2023-01-03 | $21.85 | $21.85 | $20.03 | $20.50 | $20.50 | 74,721 |
| 2022-12-30 | $21.95 | $22.46 | $21.50 | $21.85 | $21.85 | 47,064 |
| 2022-12-29 | $21.24 | $21.91 | $21.24 | $21.91 | $21.91 | 59,499 |
| 2022-12-28 | $21.19 | $21.39 | $20.99 | $21.39 | $21.39 | 11,911 |
| 2022-12-27 | $21.15 | $21.43 | $20.71 | $21.00 | $21.00 | 76,700 |
| 2022-12-23 | $20.50 | $21.25 | $20.50 | $21.08 | $21.08 | 25,874 |
| 2022-12-22 | $20.70 | $20.74 | $20.37 | $20.50 | $20.50 | 23,329 |
| 2022-12-21 | $19.84 | $20.85 | $18.93 | $20.67 | $20.67 | 94,990 |
| 2022-12-20 | $19.02 | $19.68 | $19.00 | $19.60 | $19.60 | 60,691 |
| 2022-12-19 | $18.76 | $19.30 | $18.51 | $19.30 | $19.30 | 22,868 |
| 2022-12-16 | $18.54 | $18.97 | $18.42 | $18.76 | $18.76 | 22,113 |
| 2022-12-15 | $18.74 | $18.98 | $18.59 | $18.73 | $18.73 | 32,505 |
| 2022-12-14 | $18.80 | $19.00 | $18.61 | $18.81 | $18.81 | 13,837 |
| 2022-12-13 | $19.05 | $19.05 | $18.40 | $18.80 | $18.80 | 18,492 |
| 2022-12-12 | $19.05 | $19.30 | $18.75 | $18.75 | $18.75 | 17,481 |
| 2022-12-09 | $19.53 | $19.53 | $18.78 | $19.19 | $19.19 | 15,646 |
| 2022-12-08 | $19.58 | $19.82 | $19.40 | $19.57 | $19.57 | 21,053 |
| 2022-12-07 | $18.84 | $19.82 | $18.72 | $19.82 | $19.82 | 33,805 |
| 2022-12-06 | $18.99 | $18.99 | $18.71 | $18.80 | $18.80 | 5,346 |
| 2022-12-05 | $18.83 | $19.00 | $18.40 | $18.91 | $18.91 | 33,663 |
| 2022-12-02 | $18.80 | $19.00 | $18.59 | $18.79 | $18.79 | 24,123 |
| 2022-12-01 | $19.64 | $19.64 | $18.37 | $18.88 | $18.88 | 41,151 |
| 2022-11-30 | $19.78 | $19.85 | $19.21 | $19.64 | $19.64 | 19,348 |
| 2022-11-29 | $19.52 | $19.80 | $19.34 | $19.78 | $19.78 | 18,954 |
| 2022-11-28 | $19.49 | $19.53 | $19.14 | $19.53 | $19.53 | 17,776 |
| 2022-11-25 | $19.21 | $19.49 | $19.17 | $19.29 | $19.29 | 6,710 |
| 2022-11-23 | $19.48 | $19.82 | $18.59 | $19.37 | $19.37 | 13,683 |
| 2022-11-22 | $19.10 | $19.79 | $18.99 | $19.38 | $19.38 | 36,740 |
| 2022-11-21 | $19.50 | $19.75 | $19.00 | $19.40 | $19.40 | 58,143 |
| 2022-11-18 | $18.80 | $19.37 | $18.36 | $18.77 | $18.77 | 28,748 |
| 2022-11-17 | $18.39 | $18.97 | $18.00 | $18.80 | $18.80 | 29,824 |
| 2022-11-16 | $18.02 | $18.94 | $18.02 | $18.77 | $18.77 | 33,862 |
| 2022-11-15 | $17.77 | $18.50 | $17.77 | $18.25 | $18.25 | 10,230 |
| 2022-11-14 | $17.40 | $18.55 | $17.19 | $17.74 | $17.74 | 58,581 |
| 2022-11-11 | $15.80 | $17.85 | $15.40 | $17.83 | $17.83 | 57,331 |
| 2022-11-10 | $15.42 | $15.55 | $14.80 | $15.14 | $15.14 | 14,606 |
| 2022-11-09 | $15.50 | $15.50 | $14.86 | $15.42 | $15.42 | 10,577 |
| 2022-11-08 | $15.42 | $15.52 | $15.17 | $15.30 | $15.30 | 1,864 |
| 2022-11-07 | $15.19 | $15.52 | $15.00 | $15.19 | $15.19 | 2,607 |
| 2022-11-04 | $15.58 | $15.58 | $14.92 | $15.15 | $15.15 | 4,058 |
| 2022-11-03 | $15.35 | $15.66 | $15.35 | $15.62 | $15.62 | 2,777 |
| 2022-11-02 | $15.51 | $15.67 | $15.31 | $15.63 | $15.63 | 3,497 |
| 2022-11-01 | $15.69 | $15.69 | $15.25 | $15.40 | $15.40 | 5,936 |
| 2022-10-31 | $15.57 | $15.68 | $15.40 | $15.45 | $15.45 | 7,774 |
| 2022-10-28 | $15.81 | $15.90 | $15.30 | $15.42 | $15.42 | 7,118 |
| 2022-10-27 | $15.51 | $15.99 | $15.48 | $15.94 | $15.94 | 12,354 |
| 2022-10-26 | $14.27 | $15.76 | $14.27 | $15.59 | $15.59 | 7,017 |
| 2022-10-25 | $14.32 | $15.00 | $14.00 | $14.50 | $14.50 | 14,119 |
| 2022-10-24 | $14.58 | $15.10 | $14.24 | $14.40 | $14.40 | 13,679 |
| 2022-10-21 | $14.44 | $15.00 | $14.44 | $14.78 | $14.78 | 2,165 |
| 2022-10-20 | $14.38 | $14.65 | $14.38 | $14.50 | $14.50 | 3,460 |
| 2022-10-19 | $14.91 | $15.11 | $14.16 | $14.33 | $14.33 | 16,554 |
| 2022-10-18 | $14.62 | $15.00 | $14.62 | $14.92 | $14.92 | 4,658 |
| 2022-10-17 | $14.51 | $14.70 | $14.51 | $14.57 | $14.57 | 3,232 |
| 2022-10-14 | $14.85 | $15.10 | $14.41 | $14.55 | $14.55 | 11,531 |
| 2022-10-13 | $14.75 | $15.32 | $14.75 | $14.94 | $14.94 | 6,534 |
| 2022-10-12 | $14.98 | $15.47 | $14.51 | $14.82 | $14.82 | 14,225 |
| 2022-10-11 | $14.70 | $15.10 | $14.50 | $14.71 | $14.71 | 14,326 |
| 2022-10-10 | $15.21 | $15.68 | $14.80 | $14.90 | $14.90 | 19,866 |
| 2022-10-07 | $15.43 | $15.75 | $14.63 | $15.00 | $15.00 | 33,278 |
| 2022-10-06 | $14.70 | $15.99 | $14.60 | $15.48 | $15.48 | 9,420 |
| 2022-10-05 | $14.11 | $15.36 | $14.10 | $14.63 | $14.63 | 34,573 |
| 2022-10-04 | $15.20 | $15.99 | $14.25 | $14.90 | $14.90 | 23,549 |
| 2022-10-03 | $14.84 | $15.34 | $14.41 | $15.18 | $15.18 | 19,792 |
| 2022-09-30 | $15.60 | $15.98 | $14.44 | $14.60 | $14.60 | 41,872 |
| 2022-09-29 | $15.94 | $16.15 | $15.49 | $15.49 | $15.49 | 15,027 |
| 2022-09-28 | $16.18 | $16.45 | $15.90 | $15.94 | $15.94 | 80,198 |
| 2022-09-27 | $15.63 | $15.70 | $15.48 | $15.48 | $15.48 | 7,846 |
| 2022-09-26 | $16.00 | $16.69 | $15.62 | $15.64 | $15.64 | 22,099 |
| 2022-09-23 | $15.74 | $16.21 | $14.14 | $16.20 | $16.20 | 16,684 |
| 2022-09-22 | $15.97 | $15.97 | $15.30 | $15.74 | $15.74 | 12,192 |
| 2022-09-21 | $16.32 | $16.49 | $16.02 | $16.02 | $16.02 | 4,476 |
| 2022-09-20 | $16.11 | $16.80 | $16.11 | $16.50 | $16.50 | 13,172 |
| 2022-09-19 | $16.64 | $16.76 | $16.03 | $16.76 | $16.76 | 5,222 |
| 2022-09-16 | $16.34 | $16.85 | $16.05 | $16.60 | $16.60 | 78,766 |
| 2022-09-15 | $16.13 | $16.50 | $15.88 | $16.17 | $16.17 | 22,854 |
| 2022-09-14 | $16.83 | $17.10 | $16.51 | $16.56 | $16.56 | 12,404 |
| 2022-09-13 | $15.75 | $17.30 | $15.00 | $16.73 | $16.73 | 14,718 |
| 2022-09-12 | $16.25 | $16.53 | $16.00 | $16.30 | $16.30 | 16,456 |
| 2022-09-09 | $16.15 | $16.44 | $15.96 | $16.44 | $16.44 | 9,759 |
| 2022-09-08 | $15.80 | $16.12 | $15.62 | $16.09 | $16.09 | 12,221 |
| 2022-09-07 | $15.86 | $16.04 | $15.10 | $15.89 | $15.89 | 21,954 |
| 2022-09-06 | $15.00 | $15.94 | $15.00 | $15.81 | $15.81 | 21,487 |
| 2022-09-02 | $15.01 | $15.25 | $15.01 | $15.25 | $15.25 | 2,692 |
| 2022-09-01 | $15.15 | $15.40 | $15.08 | $15.10 | $15.10 | 14,929 |
| 2022-08-31 | $15.74 | $15.85 | $15.13 | $15.47 | $15.47 | 30,017 |
| 2022-08-30 | $15.66 | $15.85 | $15.52 | $15.80 | $15.80 | 9,656 |
| 2022-08-29 | $15.91 | $15.91 | $15.69 | $15.90 | $15.90 | 10,231 |
| 2022-08-26 | $15.90 | $15.93 | $15.50 | $15.93 | $15.93 | 4,703 |
| 2022-08-25 | $15.98 | $16.00 | $15.87 | $15.94 | $15.94 | 6,088 |
| 2022-08-24 | $16.00 | $16.05 | $15.42 | $15.88 | $15.88 | 4,374 |
| 2022-08-23 | $16.22 | $16.22 | $15.75 | $16.00 | $16.00 | 9,305 |
| 2022-08-22 | $15.51 | $16.32 | $15.51 | $16.14 | $16.14 | 23,430 |
| 2022-08-19 | $15.22 | $16.20 | $15.00 | $16.20 | $16.20 | 23,378 |
| 2022-08-18 | $15.93 | $16.10 | $15.08 | $15.35 | $15.35 | 19,815 |
| 2022-08-17 | $15.82 | $16.36 | $15.60 | $16.10 | $16.10 | 7,304 |
| 2022-08-16 | $17.07 | $17.07 | $15.51 | $15.73 | $15.73 | 13,148 |
| 2022-08-15 | $16.62 | $17.81 | $16.60 | $17.11 | $17.11 | 6,080 |
| 2022-08-12 | $15.15 | $16.83 | $15.00 | $16.62 | $16.62 | 16,745 |
| 2022-08-11 | $14.44 | $14.73 | $13.88 | $14.69 | $14.69 | 2,378 |
| 2022-08-10 | $14.53 | $14.53 | $14.49 | $14.49 | $14.49 | 1,181 |
| 2022-08-09 | $14.74 | $14.74 | $13.65 | $14.50 | $14.50 | 3,651 |
| 2022-08-08 | $14.50 | $14.75 | $14.50 | $14.72 | $14.72 | 6,542 |
| 2022-08-05 | $14.30 | $14.39 | $14.00 | $14.00 | $14.00 | 1,724 |
| 2022-08-04 | $14.49 | $14.49 | $14.20 | $14.20 | $14.20 | 741 |
| 2022-08-03 | $13.89 | $14.40 | $13.52 | $14.14 | $14.14 | 9,401 |
| 2022-08-02 | $13.50 | $14.02 | $13.50 | $14.00 | $14.00 | 30,432 |
| 2022-08-01 | $13.70 | $13.81 | $13.43 | $13.68 | $13.68 | 8,490 |
| 2022-07-29 | $13.40 | $13.73 | $13.40 | $13.73 | $13.73 | 2,961 |
| 2022-07-28 | $12.78 | $13.73 | $12.50 | $13.15 | $13.15 | 5,725 |
| 2022-07-27 | $12.60 | $13.00 | $11.84 | $12.71 | $12.71 | 13,861 |
| 2022-07-26 | $12.70 | $13.17 | $12.35 | $12.82 | $12.82 | 5,606 |
| 2022-07-25 | $12.90 | $13.68 | $12.39 | $12.39 | $12.39 | 14,389 |
| 2022-07-22 | $12.58 | $13.33 | $12.30 | $13.33 | $13.33 | 13,206 |
| 2022-07-21 | $11.50 | $12.60 | $11.50 | $12.43 | $12.43 | 16,407 |
| 2022-07-20 | $11.62 | $11.66 | $11.33 | $11.50 | $11.50 | 4,562 |
| 2022-07-19 | $10.98 | $11.77 | $10.98 | $11.40 | $11.40 | 49,975 |
| 2022-07-18 | $10.76 | $11.01 | $10.76 | $10.81 | $10.81 | 6,023 |
| 2022-07-15 | $10.86 | $11.04 | $10.83 | $10.83 | $10.83 | 12,381 |
| 2022-07-14 | $10.83 | $11.17 | $10.83 | $11.00 | $11.00 | 10,127 |
| 2022-07-13 | $11.06 | $11.78 | $10.85 | $11.00 | $11.00 | 9,244 |
| 2022-07-12 | $11.77 | $11.77 | $11.00 | $11.12 | $11.12 | 7,422 |
| 2022-07-11 | $11.58 | $12.74 | $11.14 | $11.22 | $11.22 | 5,552 |
| 2022-07-08 | $11.60 | $11.88 | $11.50 | $11.50 | $11.50 | 8,956 |
| 2022-07-07 | $12.02 | $12.30 | $11.46 | $11.50 | $11.50 | 14,576 |
| 2022-07-06 | $12.28 | $12.76 | $11.85 | $11.85 | $11.85 | 12,120 |
| 2022-07-05 | $12.27 | $12.86 | $12.13 | $12.29 | $12.29 | 9,815 |
| 2022-07-01 | $12.64 | $12.85 | $12.06 | $12.23 | $12.23 | 13,951 |
| 2022-06-30 | $12.28 | $12.87 | $12.25 | $12.34 | $12.34 | 13,769 |
| 2022-06-29 | $12.10 | $12.41 | $12.00 | $12.25 | $12.25 | 32,959 |
| 2022-06-28 | $12.20 | $12.50 | $11.71 | $11.81 | $11.81 | 17,419 |
| 2022-06-27 | $12.71 | $12.75 | $11.73 | $11.81 | $11.81 | 9,025 |
| 2022-06-24 | $12.79 | $12.79 | $12.50 | $12.50 | $12.50 | 9,381 |
| 2022-06-23 | $12.49 | $13.13 | $12.01 | $12.63 | $12.63 | 23,151 |
| 2022-06-22 | $12.28 | $13.00 | $11.90 | $12.00 | $12.00 | 6,311 |
| 2022-06-21 | $12.15 | $12.85 | $12.07 | $12.07 | $12.07 | 3,165 |
| 2022-06-17 | $12.20 | $13.60 | $11.10 | $12.15 | $12.15 | 67,936 |
| 2022-06-16 | $12.47 | $13.48 | $12.00 | $12.10 | $12.10 | 30,142 |
| 2022-06-15 | $12.36 | $13.60 | $12.21 | $12.67 | $12.67 | 9,895 |
| 2022-06-14 | $11.86 | $12.84 | $11.86 | $12.21 | $12.21 | 11,079 |
| 2022-06-13 | $12.51 | $13.00 | $11.51 | $11.70 | $11.70 | 46,477 |
| 2022-06-10 | $13.10 | $14.00 | $13.10 | $13.46 | $13.46 | 14,864 |
| 2022-06-09 | $14.55 | $14.55 | $12.30 | $13.10 | $13.10 | 106,877 |
| 2022-06-08 | $15.16 | $15.16 | $13.00 | $14.58 | $14.58 | 27,412 |
| 2022-06-07 | $14.62 | $15.72 | $14.61 | $14.62 | $14.62 | 21,515 |
| 2022-06-06 | $15.01 | $15.55 | $14.45 | $14.82 | $14.82 | 28,756 |
| 2022-06-03 | $15.15 | $15.40 | $14.75 | $15.06 | $15.06 | 11,227 |
| 2022-06-02 | $15.29 | $15.89 | $15.10 | $15.13 | $15.13 | 10,961 |
| 2022-06-01 | $15.25 | $15.33 | $14.90 | $15.09 | $15.09 | 9,480 |
| 2022-05-31 | $15.34 | $16.19 | $14.90 | $15.00 | $15.00 | 36,167 |
| 2022-05-27 | $15.01 | $15.45 | $15.01 | $15.35 | $15.35 | 16,161 |
| 2022-05-26 | $15.35 | $15.50 | $15.16 | $15.16 | $15.16 | 7,080 |
| 2022-05-25 | $15.40 | $15.50 | $15.00 | $15.15 | $15.15 | 25,063 |
| 2022-05-24 | $15.50 | $15.89 | $14.60 | $15.50 | $15.50 | 43,185 |
| 2022-05-23 | $16.30 | $16.30 | $15.42 | $15.57 | $15.57 | 6,255 |
| 2022-05-20 | $16.74 | $17.00 | $16.15 | $16.20 | $16.20 | 5,218 |
| 2022-05-19 | $16.48 | $17.08 | $16.30 | $16.33 | $16.33 | 15,683 |
| 2022-05-18 | $16.30 | $17.20 | $16.21 | $16.67 | $16.67 | 16,647 |
| 2022-05-17 | $17.00 | $17.00 | $16.11 | $16.25 | $16.25 | 15,932 |
| 2022-05-16 | $16.45 | $17.72 | $16.45 | $16.70 | $16.70 | 3,458 |
| 2022-05-13 | $16.18 | $17.86 | $16.04 | $16.95 | $16.95 | 11,010 |
| 2022-05-12 | $15.90 | $16.42 | $15.45 | $15.63 | $15.63 | 11,419 |
| 2022-05-11 | $15.64 | $15.75 | $14.84 | $15.13 | $15.13 | 8,554 |
| 2022-05-10 | $15.62 | $16.12 | $14.65 | $15.00 | $15.00 | 43,068 |
| 2022-05-09 | $15.63 | $16.65 | $15.63 | $15.87 | $15.87 | 9,582 |
| 2022-05-06 | $17.10 | $17.50 | $16.43 | $16.86 | $16.86 | 56,539 |
| 2022-05-05 | $17.05 | $17.20 | $16.45 | $16.90 | $16.90 | 23,085 |
| 2022-05-04 | $16.26 | $16.96 | $16.26 | $16.64 | $16.64 | 16,274 |
| 2022-05-03 | $18.20 | $18.25 | $16.05 | $16.42 | $16.42 | 8,965 |
| 2022-05-02 | $17.10 | $17.10 | $16.70 | $16.70 | $16.70 | 4,534 |
| 2022-04-29 | $16.98 | $18.13 | $16.56 | $16.69 | $16.69 | 10,340 |
| 2022-04-28 | $16.72 | $17.36 | $16.25 | $16.72 | $16.72 | 12,841 |
| 2022-04-27 | $16.62 | $17.27 | $16.09 | $16.76 | $16.76 | 7,243 |
| 2022-04-26 | $16.75 | $17.10 | $16.08 | $16.64 | $16.64 | 8,910 |
| 2022-04-25 | $16.42 | $17.31 | $15.50 | $16.49 | $16.49 | 15,934 |
| 2022-04-22 | $17.00 | $17.00 | $16.33 | $16.33 | $16.33 | 9,634 |
| 2022-04-21 | $17.30 | $17.30 | $16.96 | $16.96 | $16.96 | 2,574 |
| 2022-04-20 | $17.31 | $17.50 | $17.11 | $17.11 | $17.11 | 11,021 |
| 2022-04-19 | $17.46 | $17.65 | $17.29 | $17.48 | $17.48 | 27,934 |
| 2022-04-18 | $17.42 | $17.77 | $17.26 | $17.41 | $17.41 | 10,138 |
| 2022-04-14 | $17.57 | $17.77 | $17.38 | $17.74 | $17.74 | 10,112 |
| 2022-04-13 | $17.58 | $17.85 | $17.37 | $17.74 | $17.74 | 54,195 |
| 2022-04-12 | $17.34 | $17.75 | $17.07 | $17.67 | $17.67 | 29,466 |
| 2022-04-11 | $17.53 | $17.76 | $16.85 | $17.01 | $17.01 | 6,971 |
| 2022-04-08 | $17.75 | $17.78 | $17.35 | $17.73 | $17.73 | 11,836 |
| 2022-04-07 | $17.46 | $17.78 | $17.34 | $17.56 | $17.56 | 14,048 |
| 2022-04-06 | $17.24 | $17.64 | $17.00 | $17.64 | $17.64 | 10,000 |
| 2022-04-05 | $17.48 | $17.63 | $16.85 | $17.48 | $17.48 | 14,532 |
| 2022-04-04 | $17.00 | $17.64 | $16.84 | $17.63 | $17.63 | 21,557 |
| 2022-04-01 | $16.79 | $17.64 | $16.63 | $17.20 | $17.20 | 15,757 |
| 2022-03-31 | $15.51 | $16.80 | $15.51 | $16.44 | $16.44 | 32,353 |
| 2022-03-30 | $15.26 | $15.74 | $15.24 | $15.55 | $15.55 | 6,768 |
| 2022-03-29 | $15.37 | $15.62 | $15.05 | $15.10 | $15.10 | 34,622 |
| 2022-03-28 | $15.55 | $15.62 | $15.30 | $15.62 | $15.62 | 11,110 |
| 2022-03-25 | $15.50 | $15.65 | $15.20 | $15.53 | $15.53 | 43,279 |
| 2022-03-24 | $15.72 | $15.82 | $15.32 | $15.50 | $15.50 | 17,781 |
| 2022-03-23 | $15.92 | $16.64 | $15.55 | $15.55 | $15.55 | 46,258 |
| 2022-03-22 | $15.84 | $15.89 | $14.89 | $15.81 | $15.81 | 42,475 |
| 2022-03-21 | $15.16 | $15.43 | $14.95 | $15.04 | $15.04 | 26,502 |
| 2022-03-18 | $15.83 | $16.00 | $14.75 | $14.75 | $14.75 | 135,120 |
| 2022-03-17 | $15.81 | $16.00 | $15.71 | $15.71 | $15.71 | 23,477 |
| 2022-03-16 | $15.60 | $16.00 | $15.50 | $15.59 | $15.59 | 12,971 |
| 2022-03-15 | $16.27 | $17.18 | $14.98 | $15.55 | $15.55 | 17,888 |
| 2022-03-14 | $15.70 | $15.87 | $15.10 | $15.57 | $15.57 | 30,328 |
| 2022-03-11 | $16.32 | $16.32 | $15.67 | $15.84 | $15.84 | 28,493 |
| 2022-03-10 | $15.98 | $16.85 | $15.69 | $16.27 | $16.27 | 19,289 |
| 2022-03-09 | $16.53 | $17.05 | $16.17 | $16.29 | $16.29 | 34,102 |
| 2022-03-08 | $16.42 | $17.00 | $16.41 | $16.82 | $16.82 | 23,055 |
| 2022-03-07 | $16.61 | $17.29 | $15.84 | $16.42 | $16.42 | 27,566 |
| 2022-03-04 | $16.55 | $17.25 | $15.53 | $16.53 | $16.53 | 13,746 |
| 2022-03-03 | $15.82 | $16.43 | $15.81 | $16.00 | $16.00 | 13,667 |
| 2022-03-02 | $16.52 | $16.89 | $15.75 | $16.20 | $16.20 | 26,796 |
| 2022-03-01 | $16.80 | $16.86 | $16.27 | $16.27 | $16.27 | 6,284 |
| 2022-02-28 | $17.50 | $17.99 | $16.90 | $16.90 | $16.90 | 37,446 |
| 2022-02-25 | $17.57 | $17.96 | $17.22 | $17.67 | $17.67 | 22,437 |
| 2022-02-24 | $17.83 | $17.83 | $16.70 | $17.40 | $17.40 | 41,111 |
| 2022-02-23 | $17.39 | $18.17 | $16.88 | $17.77 | $17.77 | 82,733 |
| 2022-02-22 | $16.62 | $17.33 | $16.62 | $17.05 | $17.05 | 36,665 |
| 2022-02-18 | $16.80 | $17.86 | $16.72 | $16.83 | $16.83 | 48,372 |
| 2022-02-17 | $16.83 | $17.89 | $16.62 | $16.96 | $16.96 | 80,220 |
| 2022-02-16 | $16.89 | $17.40 | $16.46 | $16.73 | $16.73 | 32,008 |
| 2022-02-15 | $16.31 | $17.49 | $16.09 | $16.86 | $16.86 | 50,382 |
| 2022-02-14 | $16.31 | $16.55 | $16.00 | $16.31 | $16.31 | 126,202 |
| 2022-02-11 | $16.60 | $16.67 | $16.15 | $16.35 | $16.35 | 13,972 |
| 2022-02-10 | $17.00 | $17.00 | $16.13 | $16.57 | $16.57 | 21,217 |
| 2022-02-09 | $16.25 | $17.00 | $16.10 | $16.93 | $16.93 | 135,766 |
| 2022-02-08 | $15.97 | $16.77 | $15.97 | $16.42 | $16.42 | 44,380 |
| 2022-02-07 | $16.86 | $17.40 | $15.78 | $15.92 | $15.92 | 26,605 |
| 2022-02-04 | $16.13 | $17.44 | $15.97 | $17.00 | $17.00 | 51,557 |
| 2022-02-03 | $16.30 | $16.74 | $16.09 | $16.09 | $16.09 | 101,786 |
| 2022-02-02 | $19.33 | $19.33 | $15.90 | $17.01 | $17.01 | 78,599 |
| 2022-02-01 | $19.56 | $20.36 | $19.16 | $19.70 | $19.70 | 22,206 |
| 2022-01-31 | $20.22 | $20.32 | $19.05 | $19.70 | $19.70 | 15,713 |
| 2022-01-28 | $19.38 | $19.59 | $18.53 | $19.41 | $19.41 | 29,239 |
| 2022-01-27 | $19.95 | $20.44 | $18.95 | $19.20 | $19.20 | 52,260 |
| 2022-01-26 | $19.56 | $20.38 | $19.11 | $20.00 | $20.00 | 12,240 |
| 2022-01-25 | $19.75 | $20.21 | $18.64 | $19.70 | $19.70 | 61,707 |
| 2022-01-24 | $19.69 | $20.45 | $18.04 | $19.86 | $19.86 | 55,108 |
| 2022-01-21 | $20.11 | $20.45 | $19.53 | $20.08 | $20.08 | 102,349 |
| 2022-01-20 | $20.75 | $20.75 | $20.33 | $20.45 | $20.45 | 31,599 |
| 2022-01-19 | $21.22 | $21.31 | $20.53 | $20.72 | $20.72 | 25,448 |
| 2022-01-18 | $20.39 | $21.35 | $20.30 | $20.99 | $20.99 | 34,684 |
| 2022-01-14 | $20.53 | $21.09 | $19.38 | $20.80 | $20.80 | 27,865 |
| 2022-01-13 | $21.21 | $21.25 | $20.16 | $20.76 | $20.76 | 16,156 |
| 2022-01-12 | $21.30 | $21.43 | $20.84 | $21.21 | $21.21 | 12,883 |
| 2022-01-11 | $21.25 | $21.38 | $20.66 | $21.27 | $21.27 | 15,031 |
| 2022-01-10 | $21.05 | $21.31 | $20.60 | $21.25 | $21.25 | 26,583 |
| 2022-01-07 | $21.55 | $21.81 | $21.10 | $21.52 | $21.52 | 9,077 |
| 2022-01-06 | $21.75 | $21.96 | $21.00 | $21.56 | $21.56 | 34,482 |
| 2022-01-05 | $21.85 | $21.90 | $21.21 | $21.21 | $21.21 | 9,777 |
| 2022-01-04 | $21.49 | $22.39 | $21.40 | $21.63 | $21.63 | 32,382 |
| 2022-01-03 | $21.34 | $21.48 | $21.00 | $21.44 | $21.44 | 22,976 |
| 2021-12-31 | $21.78 | $21.96 | $21.25 | $21.25 | $21.25 | 8,551 |
| 2021-12-30 | $21.73 | $21.90 | $21.23 | $21.49 | $21.49 | 14,745 |
| 2021-12-29 | $21.51 | $21.69 | $21.00 | $21.63 | $21.63 | 8,310 |
| 2021-12-28 | $22.18 | $22.18 | $21.49 | $21.51 | $21.51 | 16,449 |
| 2021-12-27 | $22.02 | $22.50 | $21.48 | $22.19 | $22.19 | 15,306 |
| 2021-12-23 | $21.00 | $22.00 | $20.47 | $21.90 | $21.90 | 26,356 |
| 2021-12-22 | $20.55 | $21.15 | $20.45 | $21.00 | $21.00 | 6,270 |
| 2021-12-21 | $20.78 | $20.85 | $19.93 | $20.83 | $20.83 | 74,674 |
| 2021-12-20 | $22.05 | $22.05 | $20.11 | $20.94 | $20.94 | 106,156 |
| 2021-12-17 | $19.95 | $22.82 | $19.84 | $22.01 | $22.01 | 190,459 |
| 2021-12-16 | $19.76 | $20.00 | $19.18 | $20.00 | $20.00 | 113,322 |
| 2021-12-15 | $19.40 | $19.85 | $19.21 | $19.70 | $19.70 | 84,041 |
| 2021-12-14 | $19.20 | $19.77 | $19.01 | $19.15 | $19.15 | 41,547 |
| 2021-12-13 | $19.34 | $19.71 | $18.00 | $18.84 | $18.84 | 68,810 |
| 2021-12-10 | $19.44 | $19.77 | $18.64 | $19.33 | $19.33 | 54,059 |
| 2021-12-09 | $17.94 | $19.85 | $17.94 | $19.21 | $19.21 | 76,764 |
| 2021-12-08 | $17.60 | $18.70 | $17.48 | $18.39 | $18.39 | 22,667 |
| 2021-12-07 | $17.56 | $18.22 | $17.21 | $17.71 | $17.71 | 36,185 |
| 2021-12-06 | $17.36 | $17.80 | $16.75 | $17.55 | $17.55 | 42,799 |
| 2021-12-03 | $17.90 | $18.53 | $16.85 | $17.36 | $17.36 | 23,374 |
| 2021-12-02 | $16.54 | $17.37 | $16.54 | $17.35 | $17.35 | 8,010 |
| 2021-12-01 | $17.03 | $17.46 | $16.72 | $17.00 | $17.00 | 25,239 |
| 2021-11-30 | $17.25 | $17.47 | $16.71 | $16.92 | $16.92 | 7,312 |
| 2021-11-29 | $17.61 | $17.61 | $16.90 | $17.40 | $17.40 | 17,033 |
| 2021-11-26 | $17.40 | $17.60 | $17.35 | $17.50 | $17.50 | 3,703 |
| 2021-11-24 | $17.22 | $17.99 | $17.00 | $17.60 | $17.60 | 35,167 |
| 2021-11-23 | $17.21 | $17.24 | $16.70 | $17.17 | $17.17 | 15,318 |
| 2021-11-22 | $17.25 | $17.25 | $16.79 | $17.14 | $17.14 | 8,355 |
| 2021-11-19 | $17.00 | $17.51 | $16.53 | $17.24 | $17.24 | 33,194 |
| 2021-11-18 | $17.25 | $17.28 | $16.84 | $17.25 | $17.25 | 10,861 |
| 2021-11-17 | $16.91 | $17.26 | $16.91 | $17.25 | $17.25 | 15,741 |
| 2021-11-16 | $16.85 | $18.01 | $16.85 | $17.25 | $17.25 | 20,136 |
| 2021-11-15 | $17.05 | $18.70 | $16.71 | $17.00 | $17.00 | 10,608 |
| 2021-11-12 | $17.27 | $17.70 | $16.78 | $16.78 | $16.78 | 6,648 |
| 2021-11-11 | $16.99 | $18.56 | $16.54 | $17.13 | $17.13 | 38,820 |
| 2021-11-10 | $16.82 | $16.99 | $16.82 | $16.83 | $16.83 | 8,395 |
| 2021-11-09 | $16.85 | $16.98 | $16.58 | $16.98 | $16.98 | 6,344 |
| 2021-11-08 | $17.35 | $17.35 | $16.86 | $16.86 | $16.86 | 978 |
| 2021-11-05 | $16.90 | $17.38 | $16.80 | $17.21 | $17.21 | 10,631 |
| 2021-11-04 | $16.88 | $17.00 | $16.50 | $16.71 | $16.71 | 9,058 |
| 2021-11-03 | $16.54 | $17.18 | $16.50 | $17.18 | $17.18 | 3,419 |
| 2021-11-02 | $17.19 | $17.19 | $16.27 | $17.00 | $17.00 | 7,587 |
| 2021-11-01 | $16.01 | $18.83 | $15.81 | $17.11 | $17.11 | 44,307 |
| 2021-10-29 | $14.81 | $15.40 | $14.32 | $15.40 | $15.40 | 4,442 |
| 2021-10-28 | $14.90 | $14.99 | $14.78 | $14.96 | $14.96 | 43,579 |
| 2021-10-27 | $14.11 | $15.08 | $14.11 | $14.93 | $14.93 | 10,457 |
| 2021-10-26 | $14.98 | $15.10 | $14.71 | $14.75 | $14.75 | 68,828 |
| 2021-10-25 | $14.87 | $15.03 | $14.70 | $14.81 | $14.81 | 23,363 |
| 2021-10-22 | $14.64 | $14.77 | $14.60 | $14.75 | $14.75 | 19,873 |
| 2021-10-21 | $14.54 | $14.64 | $14.10 | $14.50 | $14.50 | 9,502 |
| 2021-10-20 | $14.25 | $14.38 | $14.25 | $14.29 | $14.29 | 7,066 |
| 2021-10-19 | $13.90 | $14.50 | $13.90 | $14.50 | $14.50 | 13,118 |
| 2021-10-18 | $14.15 | $14.20 | $14.00 | $14.17 | $14.17 | 24,842 |
| 2021-10-15 | $14.04 | $14.09 | $14.00 | $14.09 | $14.09 | 14,807 |
| 2021-10-14 | $14.04 | $14.20 | $13.72 | $14.00 | $14.00 | 17,783 |
| 2021-10-13 | $14.00 | $14.00 | $13.88 | $14.00 | $14.00 | 8,226 |
| 2021-10-12 | $14.09 | $14.09 | $13.55 | $14.00 | $14.00 | 15,055 |
| 2021-10-11 | $13.90 | $13.90 | $13.75 | $13.75 | $13.75 | 6,919 |
| 2021-10-08 | $13.76 | $13.95 | $13.76 | $13.88 | $13.88 | 529 |
| 2021-10-07 | $14.00 | $14.00 | $13.50 | $13.78 | $13.78 | 8,453 |
| 2021-10-06 | $13.58 | $13.69 | $13.16 | $13.69 | $13.69 | 5,799 |
| 2021-10-05 | $13.64 | $13.70 | $13.37 | $13.37 | $13.37 | 1,604 |
| 2021-10-04 | $13.51 | $13.97 | $13.32 | $13.62 | $13.62 | 34,477 |
| 2021-10-01 | $13.74 | $13.74 | $13.56 | $13.56 | $13.56 | 1,493 |
| 2021-09-30 | $13.56 | $13.75 | $13.55 | $13.75 | $13.75 | 2,878 |
| 2021-09-29 | $13.64 | $13.93 | $13.50 | $13.50 | $13.50 | 3,260 |
| 2021-09-28 | $13.99 | $14.19 | $13.51 | $13.61 | $13.61 | 15,716 |
| 2021-09-27 | $14.14 | $14.40 | $13.53 | $14.14 | $14.14 | 17,064 |
| 2021-09-24 | $13.58 | $14.55 | $13.58 | $14.28 | $14.28 | 18,539 |
| 2021-09-23 | $14.00 | $14.00 | $13.40 | $13.88 | $13.88 | 34,597 |
| 2021-09-22 | $13.36 | $14.00 | $13.36 | $14.00 | $14.00 | 30,623 |
| 2021-09-21 | $13.50 | $13.94 | $13.13 | $13.40 | $13.40 | 47,176 |
| 2021-09-20 | $13.43 | $13.92 | $13.25 | $13.25 | $13.25 | 14,737 |
| 2021-09-17 | $13.70 | $13.96 | $13.50 | $13.50 | $13.50 | 7,069 |
| 2021-09-16 | $13.60 | $13.75 | $13.50 | $13.57 | $13.57 | 9,584 |
| 2021-09-15 | $13.55 | $13.95 | $13.50 | $13.50 | $13.50 | 16,141 |
| 2021-09-14 | $13.90 | $13.98 | $13.55 | $13.95 | $13.95 | 6,750 |
| 2021-09-13 | $13.56 | $13.99 | $13.51 | $13.97 | $13.97 | 4,850 |
| 2021-09-10 | $13.97 | $14.05 | $13.42 | $13.74 | $13.74 | 16,061 |
| 2021-09-09 | $13.81 | $13.90 | $13.74 | $13.90 | $13.90 | 918 |
| 2021-09-08 | $13.95 | $13.96 | $13.50 | $13.94 | $13.94 | 22,759 |
| 2021-09-07 | $13.50 | $13.97 | $13.50 | $13.94 | $13.94 | 5,667 |
| 2021-09-03 | $13.55 | $13.67 | $13.48 | $13.48 | $13.48 | 1,691 |
| 2021-09-02 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 456 |
| 2021-09-01 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 171 |
| 2021-08-31 | $13.56 | $13.91 | $13.33 | $13.33 | $13.33 | 4,425 |
| 2021-08-30 | $13.60 | $13.70 | $13.26 | $13.28 | $13.28 | 11,848 |
| 2021-08-27 | $13.60 | $13.85 | $13.53 | $13.57 | $13.57 | 32,911 |
| 2021-08-26 | $13.80 | $13.85 | $13.60 | $13.85 | $13.85 | 5,000 |
| 2021-08-25 | $13.92 | $14.09 | $13.58 | $13.58 | $13.58 | 33,058 |
| 2021-08-24 | $13.53 | $14.30 | $13.53 | $14.10 | $14.10 | 24,937 |
| 2021-08-23 | $13.70 | $13.70 | $13.65 | $13.65 | $13.65 | 1,694 |
| 2021-08-20 | $13.65 | $13.72 | $13.61 | $13.72 | $13.72 | 1,904 |
| 2021-08-19 | $13.66 | $13.72 | $13.66 | $13.72 | $13.72 | 725 |
| 2021-08-18 | $12.78 | $13.58 | $12.78 | $13.58 | $13.58 | 2,555 |
| 2021-08-17 | $13.04 | $13.73 | $13.04 | $13.59 | $13.59 | 1,536 |
| 2021-08-16 | $13.40 | $13.85 | $13.31 | $13.40 | $13.40 | 12,839 |
| 2021-08-13 | $13.89 | $13.89 | $13.25 | $13.70 | $13.70 | 15,139 |
| 2021-08-12 | $12.70 | $13.53 | $12.70 | $13.51 | $13.51 | 1,539 |
| 2021-08-11 | $13.10 | $13.59 | $13.10 | $13.55 | $13.55 | 13,701 |
| 2021-08-10 | $13.50 | $13.60 | $13.50 | $13.60 | $13.60 | 875 |
| 2021-08-09 | $13.50 | $13.60 | $13.20 | $13.43 | $13.43 | 17,350 |
| 2021-08-06 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 516 |
| 2021-08-05 | $13.50 | $13.69 | $13.33 | $13.69 | $13.69 | 2,337 |
| 2021-08-04 | $13.43 | $13.44 | $13.43 | $13.44 | $13.44 | 290 |
| 2021-08-03 | $13.36 | $13.36 | $13.04 | $13.04 | $13.04 | 549 |
| 2021-08-02 | $12.99 | $13.44 | $12.85 | $12.85 | $12.85 | 6,039 |
| 2021-07-30 | $13.00 | $13.09 | $12.68 | $12.80 | $12.80 | 11,729 |
| 2021-07-29 | $12.69 | $13.00 | $12.69 | $12.98 | $12.98 | 5,094 |
| 2021-07-28 | $12.99 | $13.00 | $12.71 | $12.95 | $12.95 | 10,120 |
| 2021-07-27 | $12.82 | $13.06 | $12.82 | $12.99 | $12.99 | 14,699 |
| 2021-07-26 | $12.90 | $13.01 | $12.86 | $12.90 | $12.90 | 8,641 |
| 2021-07-23 | $13.09 | $13.58 | $12.76 | $12.99 | $12.99 | 14,487 |
| 2021-07-22 | $13.00 | $13.37 | $12.95 | $13.01 | $13.01 | 12,014 |
| 2021-07-21 | $13.35 | $13.50 | $12.87 | $12.94 | $12.94 | 4,579 |
| 2021-07-20 | $13.53 | $13.53 | $12.82 | $12.82 | $12.82 | 43,124 |
| 2021-07-19 | $12.83 | $13.94 | $12.83 | $13.38 | $13.38 | 13,962 |
| 2021-07-16 | $13.70 | $13.70 | $13.07 | $13.07 | $13.07 | 5,816 |
| 2021-07-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 205 |
| 2021-07-14 | $13.95 | $13.95 | $13.30 | $13.60 | $13.60 | 12,786 |
| 2021-07-13 | $14.00 | $14.00 | $13.56 | $13.95 | $13.95 | 5,126 |
| 2021-07-12 | $13.81 | $13.93 | $13.63 | $13.79 | $13.79 | 4,920 |
| 2021-07-09 | $13.26 | $13.90 | $13.26 | $13.90 | $13.90 | 18,777 |
| 2021-07-08 | $13.71 | $13.94 | $13.71 | $13.94 | $13.94 | 3,332 |
| 2021-07-07 | $13.61 | $13.94 | $13.51 | $13.77 | $13.77 | 9,958 |
| 2021-07-06 | $13.84 | $13.96 | $13.67 | $13.94 | $13.94 | 2,234 |
| 2021-07-02 | $14.00 | $14.10 | $13.84 | $13.85 | $13.85 | 8,676 |
| 2021-07-01 | $13.99 | $14.09 | $13.65 | $14.00 | $14.00 | 17,977 |
| 2021-06-30 | $13.85 | $14.00 | $13.48 | $13.85 | $13.85 | 11,758 |
| 2021-06-29 | $13.26 | $13.89 | $13.26 | $13.89 | $13.89 | 976 |
| 2021-06-28 | $13.57 | $13.88 | $13.43 | $13.85 | $13.85 | 35,804 |
| 2021-06-25 | $13.88 | $13.90 | $13.52 | $13.70 | $13.70 | 15,994 |
| 2021-06-24 | $13.70 | $13.89 | $13.70 | $13.72 | $13.72 | 2,987 |
| 2021-06-23 | $13.87 | $13.89 | $13.52 | $13.63 | $13.63 | 11,879 |
| 2021-06-22 | $13.82 | $13.90 | $13.32 | $13.71 | $13.71 | 21,637 |
| 2021-06-21 | $13.18 | $13.94 | $13.18 | $13.68 | $13.68 | 28,922 |
| 2021-06-18 | $13.78 | $13.97 | $12.64 | $12.97 | $12.97 | 186,638 |
| 2021-06-17 | $13.92 | $14.00 | $13.62 | $13.96 | $13.96 | 30,810 |
| 2021-06-16 | $13.95 | $14.10 | $13.85 | $13.91 | $13.91 | 31,846 |
| 2021-06-15 | $13.63 | $14.04 | $13.54 | $14.00 | $14.00 | 87,901 |
| 2021-06-14 | $13.38 | $14.25 | $13.27 | $13.60 | $13.60 | 47,404 |
| 2021-06-11 | $13.85 | $13.88 | $12.96 | $13.25 | $13.25 | 41,608 |
| 2021-06-10 | $13.25 | $13.74 | $12.95 | $13.02 | $13.02 | 9,038 |
| 2021-06-09 | $13.04 | $13.50 | $12.61 | $12.64 | $12.64 | 35,831 |
| 2021-06-08 | $13.82 | $13.82 | $13.04 | $13.22 | $13.22 | 33,718 |
| 2021-06-07 | $13.81 | $13.88 | $12.81 | $12.87 | $12.87 | 15,285 |
| 2021-06-04 | $13.60 | $13.89 | $13.44 | $13.80 | $13.80 | 18,190 |
| 2021-06-03 | $13.63 | $13.80 | $13.60 | $13.60 | $13.60 | 5,701 |
| 2021-06-02 | $13.65 | $13.90 | $13.60 | $13.80 | $13.80 | 28,571 |
| 2021-06-01 | $13.84 | $13.90 | $12.79 | $13.60 | $13.60 | 167,587 |
| 2021-05-28 | $13.90 | $13.98 | $13.75 | $13.84 | $13.84 | 13,390 |
| 2021-05-27 | $13.80 | $13.85 | $13.80 | $13.85 | $13.85 | 7,884 |
| 2021-05-26 | $13.75 | $13.86 | $13.75 | $13.85 | $13.85 | 47,730 |
| 2021-05-25 | $13.96 | $13.96 | $13.75 | $13.85 | $13.85 | 24,641 |
| 2021-05-24 | $13.93 | $13.93 | $13.70 | $13.85 | $13.85 | 26,028 |
| 2021-05-21 | $13.85 | $13.86 | $13.75 | $13.83 | $13.83 | 55,397 |
| 2021-05-20 | $13.86 | $13.87 | $13.75 | $13.84 | $13.84 | 17,211 |
| 2021-05-19 | $13.75 | $13.85 | $13.67 | $13.85 | $13.85 | 76,563 |
| 2021-05-18 | $13.85 | $13.91 | $13.85 | $13.88 | $13.88 | 2,252 |
| 2021-05-17 | $13.76 | $13.90 | $13.75 | $13.81 | $13.81 | 12,814 |
| 2021-05-14 | $13.93 | $13.93 | $13.75 | $13.83 | $13.83 | 33,254 |
| 2021-05-13 | $13.85 | $13.94 | $13.80 | $13.92 | $13.92 | 4,660 |
| 2021-05-12 | $13.91 | $14.07 | $13.75 | $13.75 | $13.75 | 29,187 |
| 2021-05-11 | $14.00 | $14.08 | $13.75 | $13.95 | $13.95 | 177,414 |
| 2021-05-10 | $14.15 | $14.30 | $14.00 | $14.00 | $14.00 | 324,751 |
| 2021-05-07 | $14.00 | $14.90 | $12.60 | $14.00 | $14.00 | 2,471,446 |
Bowman Consulting Group Ltd (BWMN) News Headlines
Recent Bowman Consulting Group Ltd (BWMN) News
Similar Companies to Bowman Consulting Group Ltd (BWMN) in the Consulting Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nielsen Holdings plc | NLSN | Consulting Services | Industrials | 44,000 |
| Thomson-Reuters Corp | TRI | Consulting Services | Industrials | 43,000 |
| Booz Allen Hamilton Holding Corp - Class A | BAH | Consulting Services | Industrials | 27,000 |
| IHS Markit Ltd | INFO | Consulting Services | Industrials | 18,000 |
| Verisk Analytics Inc | VRSK | Consulting Services | Industrials | 10,800 |
| Equifax Inc | EFX | Consulting Services | Industrials | 9,000 |
| ICF International Inc | ICFI | Consulting Services | Industrials | 5,000 |
| TransUnion | TRU | Consulting Services | Industrials | 5,000 |
| FTI Consulting Inc | FCN | Consulting Services | Industrials | 4,400 |
| Resources Connection Inc | RGP | Consulting Services | Industrials | 4,000 |