Credo Technology Group Holding Ltd (CRDO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$106.30 ($-12.44) -10.48%
Credo Technology Group Holding Ltd - Daily Information
Click for more stock information on Credo Technology Group Holding Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $116.29 |
| Previous Close | $106.30 |
| High | $116.74 |
| Low | $104.79 |
| Adjusted Open | $116.29 |
| Previous Adjusted Close | $106.30 |
| Adjusted High | $116.74 |
| Adjusted Low | $104.79 |
About Credo Technology Group Holding Ltd (CRDO)
Credo Technology Group Holding Ltd
Invest in Credo Technology Group Holding Ltd (CRDO)
Historical Stock Data for Credo Technology Group Holding Ltd (CRDO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $116.29 | $116.74 | $104.79 | $106.30 | $106.30 | 5,390,917 |
| 2025-08-18 | $116.42 | $119.50 | $114.14 | $118.74 | $118.74 | 2,974,360 |
| 2025-08-15 | $116.69 | $116.77 | $112.51 | $116.74 | $116.74 | 2,936,858 |
| 2025-08-14 | $119.45 | $120.46 | $114.57 | $117.33 | $117.33 | 4,400,763 |
| 2025-08-13 | $128.40 | $128.56 | $116.27 | $121.13 | $121.13 | 4,676,919 |
| 2025-08-12 | $119.18 | $125.44 | $117.23 | $125.38 | $125.38 | 3,235,989 |
| 2025-08-11 | $119.71 | $122.80 | $117.50 | $118.57 | $118.57 | 2,358,157 |
| 2025-08-08 | $120.90 | $121.05 | $118.11 | $120.41 | $120.41 | 2,921,743 |
| 2025-08-07 | $119.80 | $121.50 | $116.20 | $119.78 | $119.78 | 3,133,149 |
| 2025-08-06 | $111.17 | $118.41 | $110.10 | $117.34 | $117.34 | 4,519,108 |
| 2025-08-05 | $114.98 | $115.70 | $108.50 | $110.29 | $110.29 | 3,485,053 |
| 2025-08-04 | $109.09 | $114.90 | $107.56 | $114.70 | $114.70 | 3,192,349 |
| 2025-08-01 | $105.48 | $110.11 | $102.81 | $107.56 | $107.56 | 5,722,736 |
| 2025-07-31 | $117.98 | $118.95 | $110.88 | $111.55 | $111.55 | 5,513,443 |
| 2025-07-30 | $111.98 | $116.60 | $111.25 | $116.01 | $116.01 | 4,712,814 |
| 2025-07-29 | $110.00 | $112.67 | $108.52 | $109.38 | $109.38 | 4,566,094 |
| 2025-07-28 | $104.63 | $108.04 | $103.42 | $107.95 | $107.95 | 4,507,560 |
| 2025-07-25 | $100.15 | $102.92 | $99.80 | $101.22 | $101.22 | 2,304,781 |
| 2025-07-24 | $99.90 | $102.29 | $97.21 | $101.17 | $101.17 | 4,193,343 |
| 2025-07-23 | $92.84 | $98.45 | $92.50 | $98.41 | $98.41 | 4,447,114 |
| 2025-07-22 | $93.22 | $95.30 | $88.42 | $92.93 | $92.93 | 4,899,583 |
| 2025-07-21 | $93.28 | $98.43 | $92.91 | $95.74 | $95.74 | 4,504,439 |
| 2025-07-18 | $98.43 | $98.43 | $91.15 | $93.47 | $93.47 | 7,199,213 |
| 2025-07-17 | $101.78 | $104.35 | $97.68 | $98.45 | $98.45 | 4,873,739 |
| 2025-07-16 | $102.50 | $103.38 | $98.31 | $101.19 | $101.19 | 4,001,030 |
| 2025-07-15 | $101.90 | $103.18 | $99.50 | $102.59 | $102.59 | 3,763,550 |
| 2025-07-14 | $97.16 | $100.55 | $94.63 | $98.70 | $98.70 | 3,840,705 |
| 2025-07-11 | $95.41 | $100.13 | $95.30 | $98.52 | $98.52 | 3,230,906 |
| 2025-07-10 | $97.96 | $98.07 | $91.53 | $97.29 | $97.29 | 5,418,515 |
| 2025-07-09 | $96.00 | $99.36 | $94.51 | $97.59 | $97.59 | 6,828,347 |
| 2025-07-08 | $93.30 | $94.81 | $91.40 | $93.36 | $93.36 | 5,486,097 |
| 2025-07-07 | $91.25 | $92.79 | $89.35 | $92.73 | $92.73 | 3,073,033 |
| 2025-07-03 | $90.60 | $94.04 | $90.00 | $93.61 | $93.61 | 3,239,611 |
| 2025-07-02 | $86.22 | $91.03 | $85.02 | $89.37 | $89.37 | 4,674,460 |
| 2025-07-01 | $90.79 | $91.46 | $84.25 | $87.59 | $87.59 | 7,379,915 |
| 2025-06-30 | $94.42 | $94.99 | $91.41 | $92.59 | $92.59 | 3,988,905 |
| 2025-06-27 | $94.34 | $95.08 | $91.81 | $93.49 | $93.49 | 6,193,889 |
| 2025-06-26 | $92.50 | $95.71 | $91.74 | $95.05 | $95.05 | 5,153,249 |
| 2025-06-25 | $94.57 | $95.00 | $90.76 | $92.20 | $92.20 | 4,578,922 |
| 2025-06-24 | $87.13 | $92.20 | $85.32 | $91.92 | $91.92 | 6,384,870 |
| 2025-06-23 | $84.63 | $85.79 | $81.72 | $84.57 | $84.57 | 7,332,522 |
| 2025-06-20 | $86.70 | $86.88 | $83.25 | $85.51 | $85.51 | 5,532,720 |
| 2025-06-18 | $81.81 | $86.84 | $80.60 | $85.59 | $85.59 | 9,770,895 |
| 2025-06-17 | $78.76 | $80.48 | $77.79 | $79.71 | $79.71 | 6,665,693 |
| 2025-06-16 | $75.51 | $79.88 | $75.51 | $79.17 | $79.17 | 6,188,852 |
| 2025-06-13 | $72.49 | $76.44 | $72.03 | $73.49 | $73.49 | 4,562,675 |
| 2025-06-12 | $71.00 | $77.09 | $70.78 | $74.34 | $74.34 | 6,875,762 |
| 2025-06-11 | $69.28 | $72.13 | $68.64 | $71.64 | $71.64 | 6,729,702 |
| 2025-06-10 | $71.33 | $72.31 | $66.75 | $68.53 | $68.53 | 6,852,000 |
| 2025-06-09 | $73.23 | $74.60 | $70.81 | $71.09 | $71.09 | 6,553,724 |
| 2025-06-06 | $74.62 | $74.89 | $71.23 | $72.96 | $72.96 | 4,140,968 |
| 2025-06-05 | $77.12 | $77.78 | $72.35 | $73.00 | $73.00 | 7,578,758 |
| 2025-06-04 | $73.03 | $77.29 | $69.95 | $76.46 | $76.46 | 11,022,711 |
| 2025-06-03 | $74.95 | $80.99 | $71.33 | $71.92 | $71.92 | 22,645,770 |
| 2025-06-02 | $60.21 | $63.42 | $59.88 | $62.65 | $62.65 | 7,245,109 |
| 2025-05-30 | $62.71 | $63.05 | $59.21 | $60.96 | $60.96 | 4,681,569 |
| 2025-05-29 | $65.90 | $66.38 | $62.01 | $63.83 | $63.83 | 4,430,652 |
| 2025-05-28 | $64.46 | $64.50 | $62.54 | $62.71 | $62.71 | 2,330,909 |
| 2025-05-27 | $64.00 | $65.09 | $62.52 | $63.65 | $63.65 | 3,633,446 |
| 2025-05-23 | $59.24 | $62.04 | $59.00 | $61.78 | $61.78 | 1,958,778 |
| 2025-05-22 | $60.26 | $62.53 | $59.09 | $60.78 | $60.78 | 2,812,133 |
| 2025-05-21 | $61.00 | $63.66 | $59.57 | $60.45 | $60.45 | 3,304,771 |
| 2025-05-20 | $61.21 | $62.46 | $61.00 | $62.11 | $62.11 | 2,694,311 |
| 2025-05-19 | $57.23 | $62.06 | $57.21 | $61.96 | $61.96 | 3,581,950 |
| 2025-05-16 | $59.82 | $60.51 | $59.18 | $60.13 | $60.13 | 2,892,538 |
| 2025-05-15 | $58.35 | $59.78 | $57.49 | $59.58 | $59.58 | 3,133,396 |
| 2025-05-14 | $60.39 | $61.44 | $58.57 | $59.79 | $59.79 | 5,913,157 |
| 2025-05-13 | $55.78 | $60.24 | $55.75 | $59.07 | $59.07 | 6,165,130 |
| 2025-05-12 | $55.77 | $56.79 | $53.28 | $55.23 | $55.23 | 5,550,670 |
| 2025-05-09 | $52.20 | $52.87 | $49.67 | $50.80 | $50.80 | 2,840,000 |
| 2025-05-08 | $49.76 | $51.73 | $49.05 | $51.39 | $51.39 | 5,503,234 |
| 2025-05-07 | $47.29 | $48.56 | $46.09 | $48.43 | $48.43 | 3,546,863 |
| 2025-05-06 | $46.81 | $47.88 | $45.65 | $47.67 | $47.67 | 2,918,999 |
| 2025-05-05 | $47.41 | $49.44 | $47.16 | $48.69 | $48.69 | 2,688,806 |
| 2025-05-02 | $47.41 | $48.75 | $46.74 | $48.26 | $48.26 | 4,043,469 |
| 2025-05-01 | $46.22 | $47.17 | $45.15 | $45.54 | $45.54 | 3,893,234 |
| 2025-04-30 | $40.99 | $43.09 | $40.18 | $43.05 | $43.05 | 3,043,107 |
| 2025-04-29 | $43.00 | $43.66 | $42.54 | $43.21 | $43.21 | 2,143,821 |
| 2025-04-28 | $43.97 | $44.00 | $41.77 | $43.04 | $43.04 | 3,181,438 |
| 2025-04-25 | $41.99 | $44.10 | $41.88 | $43.68 | $43.68 | 2,370,289 |
| 2025-04-24 | $40.80 | $43.69 | $40.52 | $42.39 | $42.39 | 4,466,971 |
| 2025-04-23 | $40.74 | $42.47 | $39.71 | $40.49 | $40.49 | 4,368,241 |
| 2025-04-22 | $35.67 | $37.61 | $35.58 | $37.02 | $37.02 | 4,446,828 |
| 2025-04-21 | $35.65 | $35.86 | $33.04 | $34.86 | $34.86 | 4,360,622 |
| 2025-04-17 | $37.16 | $37.77 | $36.16 | $36.63 | $36.63 | 2,411,708 |
| 2025-04-16 | $36.92 | $38.02 | $36.08 | $37.72 | $37.72 | 2,794,254 |
| 2025-04-15 | $39.23 | $40.48 | $38.70 | $39.18 | $39.18 | 2,443,333 |
| 2025-04-14 | $40.83 | $41.53 | $37.93 | $39.10 | $39.10 | 2,801,739 |
| 2025-04-11 | $37.75 | $38.99 | $37.40 | $38.72 | $38.72 | 2,543,711 |
| 2025-04-10 | $41.66 | $41.66 | $37.44 | $38.24 | $38.24 | 5,404,688 |
| 2025-04-09 | $36.30 | $44.28 | $35.31 | $43.27 | $43.27 | 7,185,372 |
| 2025-04-08 | $38.44 | $39.94 | $34.10 | $35.30 | $35.30 | 6,529,042 |
| 2025-04-07 | $30.08 | $38.99 | $29.09 | $35.91 | $35.91 | 7,606,482 |
| 2025-04-04 | $33.99 | $34.10 | $30.82 | $33.30 | $33.30 | 8,429,048 |
| 2025-04-03 | $38.33 | $39.21 | $37.07 | $37.14 | $37.14 | 6,092,461 |
| 2025-04-02 | $40.08 | $44.77 | $40.03 | $43.04 | $43.04 | 5,069,816 |
| 2025-04-01 | $40.00 | $41.73 | $39.03 | $41.72 | $41.72 | 3,728,020 |
| 2025-03-31 | $38.54 | $40.35 | $37.41 | $40.16 | $40.16 | 5,106,743 |
| 2025-03-28 | $41.87 | $42.54 | $40.18 | $40.51 | $40.51 | 3,012,002 |
| 2025-03-27 | $43.47 | $43.57 | $41.31 | $42.43 | $42.43 | 6,272,936 |
| 2025-03-26 | $48.53 | $48.87 | $44.18 | $44.95 | $44.95 | 4,799,213 |
| 2025-03-25 | $49.54 | $50.48 | $48.58 | $49.18 | $49.18 | 3,052,759 |
| 2025-03-24 | $47.67 | $50.75 | $47.60 | $50.53 | $50.53 | 5,601,882 |
| 2025-03-21 | $44.92 | $46.63 | $43.57 | $46.34 | $46.34 | 3,273,357 |
| 2025-03-20 | $45.58 | $47.31 | $45.40 | $46.49 | $46.49 | 2,653,314 |
| 2025-03-19 | $44.61 | $47.53 | $43.95 | $46.77 | $46.77 | 4,636,890 |
| 2025-03-18 | $46.69 | $47.00 | $43.46 | $44.07 | $44.07 | 5,275,792 |
| 2025-03-17 | $49.13 | $49.13 | $46.15 | $47.02 | $47.02 | 5,608,632 |
| 2025-03-14 | $46.49 | $49.20 | $46.21 | $49.15 | $49.15 | 5,097,968 |
| 2025-03-13 | $46.46 | $47.27 | $43.86 | $44.95 | $44.95 | 3,986,384 |
| 2025-03-12 | $45.74 | $47.58 | $44.87 | $47.53 | $47.53 | 7,387,124 |
| 2025-03-11 | $39.38 | $43.87 | $39.20 | $43.36 | $43.36 | 6,282,697 |
| 2025-03-10 | $41.82 | $42.46 | $38.70 | $39.45 | $39.45 | 6,004,049 |
| 2025-03-07 | $43.25 | $44.34 | $39.47 | $43.70 | $43.70 | 8,374,668 |
| 2025-03-06 | $43.58 | $43.95 | $39.88 | $42.07 | $42.07 | 11,877,506 |
| 2025-03-05 | $47.21 | $48.51 | $43.90 | $46.73 | $46.73 | 18,851,192 |
| 2025-03-04 | $49.01 | $55.87 | $48.40 | $54.32 | $54.32 | 11,929,504 |
| 2025-03-03 | $56.80 | $57.50 | $49.65 | $50.42 | $50.42 | 6,847,987 |
| 2025-02-28 | $50.54 | $56.26 | $48.51 | $55.18 | $55.18 | 8,884,581 |
| 2025-02-27 | $62.74 | $62.75 | $52.16 | $52.60 | $52.60 | 7,391,024 |
| 2025-02-26 | $59.61 | $63.70 | $58.58 | $61.29 | $61.29 | 4,812,500 |
| 2025-02-25 | $59.01 | $59.20 | $53.90 | $56.97 | $56.97 | 7,192,090 |
| 2025-02-24 | $64.95 | $65.62 | $58.79 | $60.23 | $60.23 | 8,294,394 |
| 2025-02-21 | $72.15 | $73.78 | $66.64 | $66.78 | $66.78 | 4,181,281 |
| 2025-02-20 | $70.75 | $71.91 | $65.08 | $71.28 | $71.28 | 5,387,945 |
| 2025-02-19 | $74.48 | $75.03 | $70.34 | $71.76 | $71.76 | 3,558,958 |
| 2025-02-18 | $72.91 | $76.82 | $72.00 | $75.24 | $75.24 | 4,399,628 |
| 2025-02-14 | $69.52 | $71.06 | $64.93 | $70.70 | $70.70 | 4,937,124 |
| 2025-02-13 | $71.19 | $75.10 | $69.49 | $70.48 | $70.48 | 3,880,037 |
| 2025-02-12 | $69.68 | $73.83 | $68.45 | $71.35 | $71.35 | 4,600,818 |
| 2025-02-11 | $75.00 | $79.41 | $73.50 | $73.56 | $73.56 | 3,480,973 |
| 2025-02-10 | $78.97 | $80.22 | $76.50 | $77.08 | $77.08 | 4,311,543 |
| 2025-02-07 | $80.14 | $82.51 | $76.00 | $77.28 | $77.28 | 4,204,618 |
| 2025-02-06 | $81.41 | $83.43 | $78.00 | $79.64 | $79.64 | 4,706,830 |
| 2025-02-05 | $77.00 | $80.14 | $74.15 | $79.59 | $79.59 | 4,492,654 |
| 2025-02-04 | $73.04 | $76.85 | $70.51 | $76.25 | $76.25 | 5,001,791 |
| 2025-02-03 | $63.80 | $72.57 | $62.51 | $71.81 | $71.81 | 6,875,276 |
| 2025-01-31 | $67.21 | $76.05 | $66.88 | $70.02 | $70.02 | 9,179,836 |
| 2025-01-30 | $62.92 | $66.29 | $62.61 | $64.60 | $64.60 | 5,217,405 |
| 2025-01-29 | $59.40 | $60.81 | $57.23 | $58.79 | $58.79 | 5,664,873 |
| 2025-01-28 | $59.55 | $60.03 | $54.81 | $58.15 | $58.15 | 8,567,929 |
| 2025-01-27 | $68.26 | $68.55 | $51.80 | $55.60 | $55.60 | 20,178,249 |
| 2025-01-24 | $84.65 | $85.34 | $80.34 | $80.47 | $80.47 | 3,291,623 |
| 2025-01-23 | $83.57 | $85.92 | $82.52 | $84.18 | $84.18 | 3,278,851 |
| 2025-01-22 | $83.75 | $86.69 | $83.20 | $85.50 | $85.50 | 4,873,038 |
| 2025-01-21 | $83.75 | $85.56 | $76.12 | $81.52 | $81.52 | 6,235,010 |
| 2025-01-17 | $77.70 | $82.00 | $75.26 | $80.02 | $80.02 | 6,461,203 |
| 2025-01-16 | $76.71 | $78.46 | $75.28 | $75.60 | $75.60 | 4,018,766 |
| 2025-01-15 | $71.50 | $76.00 | $70.63 | $75.48 | $75.48 | 4,452,568 |
| 2025-01-14 | $70.88 | $71.72 | $68.36 | $69.39 | $69.39 | 3,121,961 |
| 2025-01-13 | $70.21 | $70.81 | $67.25 | $69.04 | $69.04 | 4,340,941 |
| 2025-01-10 | $72.31 | $75.29 | $70.72 | $73.80 | $73.80 | 3,841,703 |
| 2025-01-08 | $74.54 | $74.54 | $69.91 | $73.02 | $73.02 | 3,719,743 |
| 2025-01-07 | $77.06 | $77.24 | $71.36 | $75.28 | $75.28 | 5,360,150 |
| 2025-01-06 | $75.42 | $78.80 | $75.02 | $76.64 | $76.64 | 5,725,787 |
| 2025-01-03 | $71.77 | $73.11 | $69.39 | $72.39 | $72.39 | 2,900,445 |
| 2025-01-02 | $68.66 | $70.97 | $65.53 | $70.93 | $70.93 | 3,056,002 |
| 2024-12-31 | $69.39 | $70.46 | $67.04 | $67.21 | $67.21 | 2,742,684 |
| 2024-12-30 | $67.67 | $71.06 | $66.94 | $69.60 | $69.60 | 2,291,045 |
| 2024-12-27 | $71.54 | $71.86 | $67.40 | $69.29 | $69.29 | 2,915,452 |
| 2024-12-26 | $71.50 | $74.20 | $71.31 | $72.02 | $72.02 | 2,571,944 |
| 2024-12-24 | $69.75 | $71.70 | $68.82 | $71.22 | $71.22 | 1,574,663 |
| 2024-12-23 | $69.69 | $70.40 | $67.55 | $68.92 | $68.92 | 2,273,860 |
| 2024-12-20 | $65.51 | $69.66 | $64.33 | $68.51 | $68.51 | 6,449,683 |
| 2024-12-19 | $68.46 | $69.74 | $65.54 | $67.04 | $67.04 | 3,065,126 |
| 2024-12-18 | $71.07 | $71.77 | $64.87 | $66.46 | $66.46 | 4,526,644 |
| 2024-12-17 | $76.30 | $76.44 | $69.73 | $69.83 | $69.83 | 4,697,964 |
| 2024-12-16 | $78.19 | $78.97 | $74.40 | $77.25 | $77.25 | 5,158,347 |
| 2024-12-13 | $71.99 | $76.53 | $70.61 | $75.95 | $75.95 | 6,696,979 |
| 2024-12-12 | $68.60 | $70.00 | $67.32 | $68.42 | $68.42 | 3,075,300 |
| 2024-12-11 | $67.91 | $70.36 | $66.53 | $69.46 | $69.46 | 4,519,610 |
| 2024-12-10 | $68.68 | $68.81 | $63.12 | $66.26 | $66.26 | 3,922,109 |
| 2024-12-09 | $74.12 | $74.68 | $66.80 | $67.03 | $67.03 | 5,667,779 |
| 2024-12-06 | $70.66 | $75.32 | $70.00 | $74.23 | $74.23 | 4,595,392 |
| 2024-12-05 | $69.20 | $72.27 | $66.01 | $70.40 | $70.40 | 5,725,468 |
| 2024-12-04 | $72.11 | $75.30 | $67.51 | $69.01 | $69.01 | 7,857,288 |
| 2024-12-03 | $64.45 | $72.30 | $64.00 | $70.69 | $70.69 | 16,634,628 |
| 2024-12-02 | $49.38 | $49.74 | $47.49 | $47.80 | $47.80 | 6,631,741 |
| 2024-11-29 | $46.13 | $51.40 | $46.09 | $48.96 | $48.96 | 2,905,957 |
| 2024-11-27 | $46.78 | $47.23 | $44.81 | $45.71 | $45.71 | 2,770,767 |
| 2024-11-26 | $47.24 | $48.39 | $45.83 | $46.67 | $46.67 | 2,883,400 |
| 2024-11-25 | $46.61 | $48.65 | $46.43 | $47.07 | $47.07 | 3,023,515 |
| 2024-11-22 | $46.63 | $47.65 | $45.80 | $45.84 | $45.84 | 2,133,971 |
| 2024-11-21 | $44.45 | $47.53 | $44.37 | $46.28 | $46.28 | 3,090,824 |
| 2024-11-20 | $44.00 | $44.60 | $42.25 | $42.97 | $42.97 | 1,980,867 |
| 2024-11-19 | $40.18 | $44.22 | $40.12 | $43.94 | $43.94 | 2,205,658 |
| 2024-11-18 | $40.15 | $41.32 | $39.95 | $40.60 | $40.60 | 2,068,175 |
| 2024-11-15 | $41.42 | $41.42 | $39.18 | $39.76 | $39.76 | 3,817,595 |
| 2024-11-14 | $46.00 | $46.45 | $41.61 | $41.90 | $41.90 | 4,080,395 |
| 2024-11-13 | $47.00 | $47.58 | $45.86 | $45.87 | $45.87 | 1,935,436 |
| 2024-11-12 | $46.80 | $47.58 | $45.72 | $46.45 | $46.45 | 1,931,931 |
| 2024-11-11 | $48.33 | $48.94 | $45.14 | $46.48 | $46.48 | 2,227,985 |
| 2024-11-08 | $47.13 | $48.32 | $46.10 | $48.00 | $48.00 | 2,901,003 |
| 2024-11-07 | $45.19 | $47.13 | $45.11 | $47.02 | $47.02 | 3,029,832 |
| 2024-11-06 | $43.83 | $44.82 | $43.07 | $44.35 | $44.35 | 2,585,595 |
| 2024-11-05 | $40.76 | $42.92 | $40.60 | $41.85 | $41.85 | 2,661,502 |
| 2024-11-04 | $39.85 | $40.49 | $39.24 | $40.07 | $40.07 | 1,965,260 |
| 2024-11-01 | $37.95 | $40.86 | $37.95 | $40.43 | $40.43 | 3,521,006 |
| 2024-10-31 | $39.75 | $39.76 | $36.89 | $37.70 | $37.70 | 3,302,201 |
| 2024-10-30 | $40.70 | $41.28 | $39.69 | $40.13 | $40.13 | 1,768,361 |
| 2024-10-29 | $40.32 | $41.92 | $40.23 | $41.70 | $41.70 | 1,674,815 |
| 2024-10-28 | $39.22 | $40.59 | $38.91 | $40.14 | $40.14 | 1,918,638 |
| 2024-10-25 | $39.40 | $40.19 | $38.90 | $39.18 | $39.18 | 1,641,386 |
| 2024-10-24 | $38.60 | $39.31 | $38.01 | $39.01 | $39.01 | 1,422,488 |
| 2024-10-23 | $39.45 | $40.33 | $38.01 | $38.67 | $38.67 | 2,480,735 |
| 2024-10-22 | $39.74 | $40.19 | $38.73 | $39.70 | $39.70 | 1,640,239 |
| 2024-10-21 | $37.46 | $39.95 | $37.24 | $39.93 | $39.93 | 2,515,484 |
| 2024-10-18 | $37.90 | $39.06 | $37.07 | $37.31 | $37.31 | 1,663,739 |
| 2024-10-17 | $37.86 | $38.76 | $37.46 | $37.61 | $37.61 | 2,256,406 |
| 2024-10-16 | $36.82 | $37.50 | $35.82 | $36.99 | $36.99 | 1,979,357 |
| 2024-10-15 | $38.10 | $38.29 | $35.63 | $36.38 | $36.38 | 3,408,928 |
| 2024-10-14 | $39.11 | $40.37 | $37.76 | $38.15 | $38.15 | 3,026,646 |
| 2024-10-11 | $37.06 | $39.00 | $36.60 | $38.26 | $38.26 | 3,072,039 |
| 2024-10-10 | $34.85 | $37.29 | $34.69 | $37.24 | $37.24 | 2,319,411 |
| 2024-10-09 | $34.39 | $35.87 | $34.26 | $35.17 | $35.17 | 3,138,816 |
| 2024-10-08 | $32.83 | $33.80 | $32.50 | $33.71 | $33.71 | 1,551,883 |
| 2024-10-07 | $32.37 | $33.05 | $31.71 | $32.54 | $32.54 | 1,870,348 |
| 2024-10-04 | $31.81 | $32.70 | $31.48 | $32.57 | $32.57 | 1,966,795 |
| 2024-10-03 | $30.15 | $32.46 | $30.06 | $30.89 | $30.89 | 2,281,977 |
| 2024-10-02 | $29.96 | $30.80 | $29.16 | $30.43 | $30.43 | 1,715,186 |
| 2024-10-01 | $30.88 | $30.91 | $29.61 | $29.96 | $29.96 | 1,629,774 |
| 2024-09-30 | $30.94 | $31.98 | $30.42 | $30.80 | $30.80 | 2,691,977 |
| 2024-09-27 | $31.30 | $31.64 | $30.76 | $31.45 | $31.45 | 1,836,890 |
| 2024-09-26 | $31.00 | $31.36 | $29.91 | $31.23 | $31.23 | 1,882,420 |
| 2024-09-25 | $29.90 | $30.95 | $29.58 | $29.82 | $29.82 | 1,836,443 |
| 2024-09-24 | $29.91 | $29.99 | $28.75 | $29.88 | $29.88 | 1,818,152 |
| 2024-09-23 | $29.48 | $30.30 | $29.16 | $29.79 | $29.79 | 1,735,510 |
| 2024-09-20 | $28.85 | $29.36 | $28.31 | $29.18 | $29.18 | 3,540,947 |
| 2024-09-19 | $28.30 | $29.58 | $28.00 | $28.98 | $28.98 | 2,885,256 |
| 2024-09-18 | $27.24 | $28.54 | $27.03 | $27.05 | $27.05 | 1,794,606 |
| 2024-09-17 | $27.90 | $28.48 | $26.96 | $27.24 | $27.24 | 2,085,108 |
| 2024-09-16 | $28.24 | $28.61 | $27.66 | $27.76 | $27.76 | 1,751,052 |
| 2024-09-13 | $27.99 | $28.63 | $27.03 | $28.51 | $28.51 | 2,188,645 |
| 2024-09-12 | $26.55 | $28.34 | $26.31 | $27.77 | $27.77 | 2,687,859 |
| 2024-09-11 | $25.11 | $27.55 | $25.04 | $26.65 | $26.65 | 3,691,256 |
| 2024-09-10 | $24.53 | $25.33 | $24.47 | $24.90 | $24.90 | 3,459,953 |
| 2024-09-09 | $24.79 | $25.34 | $24.24 | $24.26 | $24.26 | 3,018,779 |
| 2024-09-06 | $27.50 | $27.50 | $24.08 | $24.38 | $24.38 | 7,003,797 |
| 2024-09-05 | $27.33 | $28.21 | $24.94 | $26.65 | $26.65 | 10,574,820 |
| 2024-09-04 | $31.48 | $32.06 | $30.60 | $31.30 | $31.30 | 3,884,903 |
| 2024-09-03 | $34.41 | $34.41 | $31.38 | $31.63 | $31.63 | 3,319,992 |
| 2024-08-30 | $35.20 | $35.85 | $34.67 | $34.91 | $34.91 | 2,374,560 |
| 2024-08-29 | $34.00 | $35.95 | $33.88 | $35.20 | $35.20 | 1,973,650 |
| 2024-08-28 | $34.96 | $35.22 | $33.18 | $34.10 | $34.10 | 1,911,046 |
| 2024-08-27 | $34.78 | $35.60 | $33.75 | $35.38 | $35.38 | 1,587,226 |
| 2024-08-26 | $36.50 | $36.50 | $33.93 | $35.21 | $35.21 | 2,816,995 |
| 2024-08-23 | $35.71 | $36.80 | $35.48 | $36.45 | $36.45 | 3,228,388 |
| 2024-08-22 | $36.16 | $36.22 | $34.95 | $35.22 | $35.22 | 1,868,288 |
| 2024-08-21 | $32.00 | $36.11 | $31.84 | $36.08 | $36.08 | 3,730,683 |
| 2024-08-20 | $31.61 | $32.29 | $31.50 | $32.00 | $32.00 | 2,221,675 |
| 2024-08-19 | $30.37 | $31.79 | $29.84 | $31.79 | $31.79 | 1,585,551 |
| 2024-08-16 | $30.11 | $30.70 | $29.90 | $30.42 | $30.42 | 1,189,876 |
| 2024-08-15 | $29.50 | $30.38 | $29.11 | $30.34 | $30.34 | 1,795,414 |
| 2024-08-14 | $28.89 | $29.10 | $28.05 | $28.73 | $28.73 | 1,015,329 |
| 2024-08-13 | $27.91 | $29.01 | $27.60 | $28.67 | $28.67 | 1,427,722 |
| 2024-08-12 | $27.40 | $28.17 | $27.17 | $27.60 | $27.60 | 1,159,156 |
| 2024-08-09 | $26.63 | $27.68 | $26.58 | $27.47 | $27.47 | 1,192,403 |
| 2024-08-08 | $25.62 | $27.18 | $25.05 | $26.87 | $26.87 | 1,358,473 |
| 2024-08-07 | $25.94 | $26.23 | $24.78 | $24.85 | $24.85 | 1,185,651 |
| 2024-08-06 | $24.90 | $25.49 | $23.86 | $25.10 | $25.10 | 1,108,486 |
| 2024-08-05 | $22.50 | $25.57 | $22.50 | $24.60 | $24.60 | 1,769,125 |
| 2024-08-02 | $25.18 | $26.33 | $24.49 | $25.33 | $25.33 | 2,209,431 |
| 2024-08-01 | $27.14 | $27.74 | $26.39 | $26.56 | $26.56 | 2,008,170 |
| 2024-07-31 | $27.24 | $28.12 | $26.55 | $27.75 | $27.75 | 2,266,778 |
| 2024-07-30 | $27.45 | $27.49 | $25.64 | $25.96 | $25.96 | 2,601,109 |
| 2024-07-29 | $28.96 | $29.30 | $27.29 | $27.38 | $27.38 | 1,622,742 |
| 2024-07-26 | $28.80 | $29.28 | $28.34 | $28.58 | $28.58 | 1,146,393 |
| 2024-07-25 | $29.13 | $29.38 | $27.62 | $28.51 | $28.51 | 2,007,713 |
| 2024-07-24 | $30.07 | $30.21 | $29.04 | $29.35 | $29.35 | 2,045,718 |
| 2024-07-23 | $29.31 | $30.92 | $29.10 | $30.57 | $30.57 | 1,683,502 |
| 2024-07-22 | $29.99 | $30.30 | $28.97 | $29.52 | $29.52 | 1,465,930 |
| 2024-07-19 | $29.69 | $29.69 | $28.90 | $29.50 | $29.50 | 1,088,498 |
| 2024-07-18 | $30.96 | $31.09 | $28.54 | $29.57 | $29.57 | 2,386,854 |
| 2024-07-17 | $32.62 | $33.38 | $30.10 | $30.45 | $30.45 | 4,833,807 |
| 2024-07-16 | $33.14 | $33.96 | $32.24 | $33.83 | $33.83 | 3,184,582 |
| 2024-07-15 | $31.25 | $33.87 | $31.11 | $33.09 | $33.09 | 3,571,662 |
| 2024-07-12 | $30.99 | $31.57 | $30.61 | $30.87 | $30.87 | 1,221,215 |
| 2024-07-11 | $31.50 | $31.61 | $30.06 | $30.66 | $30.66 | 1,764,762 |
| 2024-07-10 | $31.33 | $31.66 | $30.82 | $31.21 | $31.21 | 1,062,028 |
| 2024-07-09 | $31.82 | $32.32 | $31.41 | $31.44 | $31.44 | 1,391,719 |
| 2024-07-08 | $31.85 | $32.37 | $31.45 | $31.80 | $31.80 | 1,259,144 |
| 2024-07-05 | $31.55 | $32.17 | $31.36 | $31.63 | $31.63 | 973,897 |
| 2024-07-03 | $31.35 | $32.03 | $31.01 | $31.58 | $31.58 | 715,465 |
| 2024-07-02 | $31.11 | $31.91 | $30.76 | $31.35 | $31.35 | 1,942,735 |
| 2024-07-01 | $31.24 | $31.34 | $30.14 | $31.22 | $31.22 | 1,849,467 |
| 2024-06-28 | $31.47 | $32.78 | $31.45 | $31.94 | $31.94 | 4,227,378 |
| 2024-06-27 | $29.89 | $31.30 | $29.71 | $31.29 | $31.29 | 3,059,226 |
| 2024-06-26 | $29.24 | $29.84 | $28.79 | $29.71 | $29.71 | 1,537,737 |
| 2024-06-25 | $29.17 | $30.00 | $28.48 | $29.57 | $29.57 | 1,976,393 |
| 2024-06-24 | $27.00 | $27.78 | $27.00 | $27.29 | $27.29 | 1,558,631 |
| 2024-06-21 | $28.14 | $28.14 | $27.02 | $27.49 | $27.49 | 3,524,830 |
| 2024-06-20 | $29.20 | $29.56 | $27.73 | $28.37 | $28.37 | 1,769,929 |
| 2024-06-18 | $28.63 | $29.75 | $28.38 | $29.21 | $29.21 | 1,443,828 |
| 2024-06-17 | $28.95 | $29.07 | $28.20 | $28.58 | $28.58 | 1,518,038 |
| 2024-06-14 | $28.50 | $29.74 | $28.37 | $28.88 | $28.88 | 1,364,707 |
| 2024-06-13 | $29.02 | $29.53 | $28.68 | $28.94 | $28.94 | 1,408,261 |
| 2024-06-12 | $29.00 | $29.60 | $28.83 | $29.08 | $29.08 | 1,860,404 |
| 2024-06-11 | $28.08 | $28.51 | $27.61 | $28.50 | $28.50 | 1,886,079 |
| 2024-06-10 | $27.83 | $29.89 | $27.49 | $28.57 | $28.57 | 3,846,541 |
| 2024-06-07 | $26.28 | $28.00 | $26.10 | $27.15 | $27.15 | 2,930,001 |
| 2024-06-06 | $26.58 | $26.58 | $25.65 | $25.84 | $25.84 | 1,440,666 |
| 2024-06-05 | $25.19 | $26.55 | $24.81 | $26.50 | $26.50 | 3,144,026 |
| 2024-06-04 | $25.00 | $25.00 | $23.94 | $24.68 | $24.68 | 2,003,949 |
| 2024-06-03 | $26.14 | $26.30 | $24.33 | $25.19 | $25.19 | 3,521,806 |
| 2024-05-31 | $25.31 | $26.20 | $24.82 | $26.07 | $26.07 | 5,136,517 |
| 2024-05-30 | $21.40 | $25.88 | $21.40 | $25.69 | $25.69 | 10,833,930 |
| 2024-05-29 | $20.24 | $20.89 | $20.09 | $20.22 | $20.22 | 4,368,202 |
| 2024-05-28 | $20.45 | $20.76 | $19.72 | $20.73 | $20.73 | 2,915,000 |
| 2024-05-24 | $19.31 | $20.15 | $19.13 | $19.97 | $19.97 | 2,364,751 |
| 2024-05-23 | $20.01 | $20.20 | $18.98 | $19.10 | $19.10 | 1,483,309 |
| 2024-05-22 | $19.45 | $19.64 | $19.05 | $19.48 | $19.48 | 1,133,608 |
| 2024-05-21 | $18.72 | $19.43 | $18.54 | $19.25 | $19.25 | 828,872 |
| 2024-05-20 | $18.95 | $19.26 | $18.74 | $19.09 | $19.09 | 1,090,046 |
| 2024-05-17 | $19.29 | $19.41 | $18.88 | $18.89 | $18.89 | 1,262,671 |
| 2024-05-16 | $18.84 | $19.45 | $18.72 | $19.10 | $19.10 | 1,785,637 |
| 2024-05-15 | $18.00 | $18.98 | $17.73 | $18.91 | $18.91 | 1,297,991 |
| 2024-05-14 | $17.76 | $17.92 | $17.52 | $17.84 | $17.84 | 1,046,961 |
| 2024-05-13 | $17.68 | $17.85 | $17.29 | $17.76 | $17.76 | 1,789,860 |
| 2024-05-10 | $17.42 | $17.72 | $17.17 | $17.68 | $17.68 | 1,825,056 |
| 2024-05-09 | $17.30 | $17.74 | $17.18 | $17.34 | $17.34 | 2,041,249 |
| 2024-05-08 | $17.03 | $17.37 | $16.98 | $17.31 | $17.31 | 1,746,069 |
| 2024-05-07 | $17.14 | $17.41 | $16.91 | $17.21 | $17.21 | 2,622,108 |
| 2024-05-06 | $17.35 | $17.50 | $17.21 | $17.25 | $17.25 | 1,500,985 |
| 2024-05-03 | $17.73 | $17.82 | $17.16 | $17.18 | $17.18 | 2,143,817 |
| 2024-05-02 | $17.56 | $17.56 | $16.92 | $17.30 | $17.30 | 1,699,153 |
| 2024-05-01 | $17.60 | $17.94 | $17.14 | $17.25 | $17.25 | 1,396,562 |
| 2024-04-30 | $18.29 | $18.70 | $17.78 | $17.87 | $17.87 | 1,788,247 |
| 2024-04-29 | $18.61 | $18.73 | $18.17 | $18.46 | $18.46 | 960,762 |
| 2024-04-26 | $18.86 | $18.90 | $18.44 | $18.56 | $18.56 | 1,475,180 |
| 2024-04-25 | $17.64 | $18.19 | $17.42 | $18.17 | $18.17 | 2,242,715 |
| 2024-04-24 | $18.00 | $18.42 | $17.47 | $17.78 | $17.78 | 1,180,731 |
| 2024-04-23 | $17.48 | $17.84 | $17.28 | $17.59 | $17.59 | 1,019,628 |
| 2024-04-22 | $17.10 | $17.44 | $16.97 | $17.32 | $17.32 | 2,443,818 |
| 2024-04-19 | $17.87 | $17.97 | $16.82 | $16.92 | $16.92 | 2,217,165 |
| 2024-04-18 | $18.53 | $18.65 | $17.89 | $17.99 | $17.99 | 2,171,936 |
| 2024-04-17 | $19.46 | $19.64 | $18.41 | $18.59 | $18.59 | 1,992,027 |
| 2024-04-16 | $19.25 | $19.72 | $19.12 | $19.38 | $19.38 | 2,030,252 |
| 2024-04-15 | $21.80 | $21.96 | $19.41 | $19.44 | $19.44 | 2,749,047 |
| 2024-04-12 | $22.63 | $22.81 | $21.40 | $21.44 | $21.44 | 1,408,266 |
| 2024-04-11 | $21.16 | $23.04 | $20.75 | $23.02 | $23.02 | 2,725,184 |
| 2024-04-10 | $20.88 | $21.55 | $20.76 | $21.20 | $21.20 | 986,021 |
| 2024-04-09 | $21.99 | $22.25 | $21.26 | $21.34 | $21.34 | 1,012,634 |
| 2024-04-08 | $21.39 | $21.87 | $21.13 | $21.80 | $21.80 | 1,160,669 |
| 2024-04-05 | $21.83 | $21.91 | $21.17 | $21.36 | $21.36 | 2,039,656 |
| 2024-04-04 | $22.68 | $22.70 | $21.58 | $21.64 | $21.64 | 1,276,113 |
| 2024-04-03 | $21.57 | $22.71 | $21.46 | $22.44 | $22.44 | 1,398,725 |
| 2024-04-02 | $20.64 | $22.19 | $20.31 | $22.05 | $22.05 | 1,519,327 |
| 2024-04-01 | $21.19 | $21.60 | $20.73 | $21.26 | $21.26 | 1,364,955 |
| 2024-03-28 | $21.23 | $21.55 | $20.94 | $21.19 | $21.19 | 1,853,217 |
| 2024-03-27 | $21.93 | $22.05 | $21.04 | $21.20 | $21.20 | 1,332,703 |
| 2024-03-26 | $22.50 | $22.79 | $21.52 | $21.66 | $21.66 | 1,403,527 |
| 2024-03-25 | $21.73 | $22.57 | $21.73 | $22.31 | $22.31 | 1,360,190 |
| 2024-03-22 | $21.80 | $22.25 | $21.27 | $21.99 | $21.99 | 1,289,724 |
| 2024-03-21 | $21.20 | $22.56 | $21.19 | $21.62 | $21.62 | 2,541,636 |
| 2024-03-20 | $19.81 | $20.73 | $19.54 | $20.68 | $20.68 | 1,886,580 |
| 2024-03-19 | $19.86 | $20.09 | $19.59 | $19.85 | $19.85 | 1,784,707 |
| 2024-03-18 | $19.49 | $19.91 | $19.02 | $19.85 | $19.85 | 2,252,793 |
| 2024-03-15 | $19.03 | $19.39 | $18.99 | $19.03 | $19.03 | 3,149,852 |
| 2024-03-14 | $20.04 | $20.22 | $19.12 | $19.36 | $19.36 | 1,957,599 |
| 2024-03-13 | $20.52 | $20.80 | $19.85 | $20.30 | $20.30 | 2,170,842 |
| 2024-03-12 | $20.63 | $20.81 | $20.12 | $20.67 | $20.67 | 1,513,386 |
| 2024-03-11 | $22.06 | $22.15 | $20.40 | $20.46 | $20.46 | 2,527,466 |
| 2024-03-08 | $22.58 | $23.83 | $22.18 | $22.22 | $22.22 | 3,035,871 |
| 2024-03-07 | $21.92 | $22.75 | $21.86 | $22.52 | $22.52 | 1,472,124 |
| 2024-03-06 | $21.11 | $21.85 | $20.58 | $21.80 | $21.80 | 1,664,129 |
| 2024-03-05 | $21.30 | $21.51 | $20.49 | $20.78 | $20.78 | 1,955,061 |
| 2024-03-04 | $22.94 | $22.94 | $21.31 | $21.54 | $21.54 | 2,353,548 |
| 2024-03-01 | $21.60 | $23.00 | $21.43 | $22.47 | $22.47 | 2,292,393 |
| 2024-02-29 | $22.52 | $22.69 | $21.06 | $21.54 | $21.54 | 3,467,849 |
| 2024-02-28 | $23.90 | $23.90 | $22.05 | $22.17 | $22.17 | 5,372,235 |
| 2024-02-27 | $22.33 | $22.69 | $21.94 | $22.02 | $22.02 | 3,690,186 |
| 2024-02-26 | $22.68 | $22.85 | $21.93 | $22.31 | $22.31 | 2,644,452 |
| 2024-02-23 | $23.39 | $23.39 | $22.15 | $22.60 | $22.60 | 1,936,899 |
| 2024-02-22 | $22.86 | $23.60 | $22.70 | $23.27 | $23.27 | 2,775,584 |
| 2024-02-21 | $21.10 | $22.03 | $20.72 | $21.97 | $21.97 | 2,388,868 |
| 2024-02-20 | $21.92 | $22.00 | $20.73 | $21.41 | $21.41 | 2,016,011 |
| 2024-02-16 | $22.62 | $22.76 | $22.14 | $22.30 | $22.30 | 2,251,725 |
| 2024-02-15 | $22.64 | $22.64 | $22.08 | $22.51 | $22.51 | 1,042,146 |
| 2024-02-14 | $22.50 | $23.18 | $22.06 | $22.47 | $22.47 | 2,117,801 |
| 2024-02-13 | $21.97 | $22.50 | $21.53 | $22.10 | $22.10 | 2,949,388 |
| 2024-02-12 | $22.90 | $22.99 | $22.25 | $22.47 | $22.47 | 2,676,737 |
| 2024-02-09 | $21.37 | $22.70 | $21.06 | $22.55 | $22.55 | 3,940,413 |
| 2024-02-08 | $21.15 | $21.75 | $20.95 | $21.24 | $21.24 | 1,891,834 |
| 2024-02-07 | $20.84 | $21.15 | $20.23 | $20.98 | $20.98 | 1,571,590 |
| 2024-02-06 | $21.39 | $21.48 | $20.38 | $20.60 | $20.60 | 2,426,945 |
| 2024-02-05 | $22.10 | $22.11 | $20.90 | $21.31 | $21.31 | 2,016,250 |
| 2024-02-02 | $20.40 | $22.00 | $20.28 | $21.85 | $21.85 | 3,073,677 |
| 2024-02-01 | $20.61 | $20.69 | $20.10 | $20.56 | $20.56 | 1,452,153 |
| 2024-01-31 | $20.75 | $20.96 | $20.21 | $20.51 | $20.51 | 1,653,576 |
| 2024-01-30 | $21.04 | $21.19 | $20.74 | $20.98 | $20.98 | 1,873,612 |
| 2024-01-29 | $20.88 | $21.22 | $20.80 | $21.15 | $21.15 | 1,669,451 |
| 2024-01-26 | $21.30 | $21.45 | $20.69 | $20.84 | $20.84 | 3,311,805 |
| 2024-01-25 | $22.10 | $22.17 | $21.32 | $21.54 | $21.54 | 1,367,775 |
| 2024-01-24 | $21.98 | $22.14 | $21.51 | $21.75 | $21.75 | 1,877,091 |
| 2024-01-23 | $22.09 | $22.49 | $21.68 | $21.70 | $21.70 | 2,172,398 |
| 2024-01-22 | $21.03 | $22.07 | $20.85 | $21.99 | $21.99 | 4,141,130 |
| 2024-01-19 | $19.50 | $20.84 | $19.15 | $20.78 | $20.78 | 3,959,003 |
| 2024-01-18 | $19.36 | $19.41 | $18.74 | $19.19 | $19.19 | 2,027,215 |
| 2024-01-17 | $18.77 | $18.88 | $17.97 | $18.75 | $18.75 | 980,042 |
| 2024-01-16 | $18.87 | $19.85 | $18.57 | $18.99 | $18.99 | 2,547,572 |
| 2024-01-12 | $19.83 | $19.83 | $18.89 | $18.90 | $18.90 | 2,015,151 |
| 2024-01-11 | $19.60 | $20.03 | $19.31 | $19.80 | $19.80 | 5,504,801 |
| 2024-01-10 | $20.00 | $20.05 | $19.50 | $19.74 | $19.74 | 1,067,852 |
| 2024-01-09 | $18.61 | $20.13 | $18.57 | $19.95 | $19.95 | 2,382,645 |
| 2024-01-08 | $17.53 | $19.11 | $17.36 | $18.85 | $18.85 | 2,296,229 |
| 2024-01-05 | $18.00 | $18.19 | $17.44 | $17.53 | $17.53 | 1,109,289 |
| 2024-01-04 | $18.02 | $18.35 | $17.77 | $17.94 | $17.94 | 1,396,525 |
| 2024-01-03 | $18.14 | $18.31 | $17.91 | $18.09 | $18.09 | 1,365,453 |
| 2024-01-02 | $19.03 | $19.03 | $18.18 | $18.38 | $18.38 | 1,888,652 |
| 2023-12-29 | $19.87 | $19.87 | $19.35 | $19.47 | $19.47 | 1,532,701 |
| 2023-12-28 | $19.85 | $20.77 | $19.80 | $19.88 | $19.88 | 2,136,545 |
| 2023-12-27 | $19.78 | $19.96 | $19.70 | $19.84 | $19.84 | 798,972 |
| 2023-12-26 | $19.88 | $19.98 | $19.76 | $19.83 | $19.83 | 1,233,635 |
| 2023-12-22 | $19.60 | $19.90 | $19.30 | $19.81 | $19.81 | 2,073,399 |
| 2023-12-21 | $19.38 | $19.58 | $18.98 | $19.51 | $19.51 | 1,249,481 |
| 2023-12-20 | $19.24 | $20.00 | $18.95 | $18.99 | $18.99 | 2,322,122 |
| 2023-12-19 | $19.50 | $19.56 | $19.09 | $19.40 | $19.40 | 1,187,518 |
| 2023-12-18 | $19.39 | $19.50 | $18.88 | $19.28 | $19.28 | 2,062,698 |
| 2023-12-15 | $19.30 | $19.61 | $18.99 | $19.40 | $19.40 | 4,800,255 |
| 2023-12-14 | $18.73 | $19.18 | $18.69 | $19.11 | $19.11 | 2,453,723 |
| 2023-12-13 | $18.37 | $18.93 | $18.32 | $18.57 | $18.57 | 2,448,305 |
| 2023-12-12 | $18.26 | $18.59 | $18.03 | $18.59 | $18.59 | 2,200,321 |
| 2023-12-11 | $18.24 | $18.27 | $17.80 | $18.26 | $18.26 | 2,404,068 |
| 2023-12-08 | $17.77 | $18.38 | $17.70 | $18.21 | $18.21 | 1,885,127 |
| 2023-12-07 | $17.79 | $17.87 | $17.35 | $17.83 | $17.83 | 2,236,782 |
| 2023-12-06 | $18.35 | $18.58 | $17.44 | $17.64 | $17.64 | 8,385,534 |
| 2023-12-05 | $18.93 | $18.96 | $17.38 | $18.70 | $18.70 | 1,567,418 |
| 2023-12-04 | $18.77 | $19.30 | $17.82 | $19.19 | $19.19 | 2,849,864 |
| 2023-12-01 | $17.96 | $19.26 | $17.59 | $19.07 | $19.07 | 3,643,271 |
| 2023-11-30 | $18.46 | $19.28 | $17.45 | $17.91 | $17.91 | 5,141,433 |
| 2023-11-29 | $18.94 | $19.42 | $18.80 | $19.25 | $19.25 | 3,167,437 |
| 2023-11-28 | $19.22 | $19.29 | $18.18 | $18.53 | $18.53 | 2,601,133 |
| 2023-11-27 | $18.90 | $19.36 | $18.66 | $19.33 | $19.33 | 4,061,348 |
| 2023-11-24 | $18.71 | $18.97 | $18.58 | $18.84 | $18.84 | 785,854 |
| 2023-11-22 | $18.30 | $18.88 | $18.03 | $18.79 | $18.79 | 2,174,610 |
| 2023-11-21 | $17.93 | $18.25 | $17.86 | $18.07 | $18.07 | 1,281,930 |
| 2023-11-20 | $17.70 | $18.28 | $17.65 | $18.19 | $18.19 | 2,147,966 |
| 2023-11-17 | $17.68 | $17.79 | $17.17 | $17.57 | $17.57 | 1,295,002 |
| 2023-11-16 | $17.32 | $17.89 | $17.04 | $17.69 | $17.69 | 1,832,799 |
| 2023-11-15 | $17.32 | $17.50 | $16.98 | $17.41 | $17.41 | 1,433,423 |
| 2023-11-14 | $16.71 | $17.28 | $16.33 | $17.20 | $17.20 | 1,839,303 |
| 2023-11-13 | $15.90 | $16.59 | $15.54 | $16.35 | $16.35 | 1,557,835 |
| 2023-11-10 | $15.18 | $16.24 | $15.14 | $16.05 | $16.05 | 1,806,149 |
| 2023-11-09 | $15.25 | $15.46 | $14.99 | $15.05 | $15.05 | 818,714 |
| 2023-11-08 | $15.31 | $15.39 | $14.94 | $15.14 | $15.14 | 932,112 |
| 2023-11-07 | $14.82 | $15.35 | $14.73 | $15.30 | $15.30 | 990,245 |
| 2023-11-06 | $14.84 | $15.01 | $14.56 | $14.81 | $14.81 | 1,100,762 |
| 2023-11-03 | $14.48 | $15.08 | $14.36 | $14.85 | $14.85 | 1,536,647 |
| 2023-11-02 | $15.01 | $15.09 | $14.01 | $14.33 | $14.33 | 1,697,765 |
| 2023-11-01 | $14.24 | $14.81 | $14.24 | $14.52 | $14.52 | 2,215,361 |
| 2023-10-31 | $13.57 | $14.24 | $13.53 | $14.22 | $14.22 | 1,105,974 |
| 2023-10-30 | $14.00 | $14.00 | $13.38 | $13.60 | $13.60 | 1,082,327 |
| 2023-10-27 | $13.86 | $14.07 | $13.62 | $13.91 | $13.91 | 1,058,313 |
| 2023-10-26 | $14.19 | $14.44 | $13.65 | $13.71 | $13.71 | 1,241,543 |
| 2023-10-25 | $14.94 | $14.96 | $13.97 | $14.23 | $14.23 | 1,498,011 |
| 2023-10-24 | $14.68 | $14.77 | $13.74 | $14.56 | $14.56 | 1,536,224 |
| 2023-10-23 | $14.20 | $14.71 | $13.91 | $14.55 | $14.55 | 1,177,608 |
| 2023-10-20 | $14.58 | $14.60 | $14.11 | $14.29 | $14.29 | 1,062,855 |
| 2023-10-19 | $14.74 | $15.10 | $14.57 | $14.61 | $14.61 | 965,686 |
| 2023-10-18 | $15.11 | $15.18 | $14.47 | $14.66 | $14.66 | 1,295,836 |
| 2023-10-17 | $15.40 | $15.84 | $14.93 | $15.32 | $15.32 | 1,104,294 |
| 2023-10-16 | $15.54 | $15.91 | $15.41 | $15.72 | $15.72 | 899,594 |
| 2023-10-13 | $15.55 | $15.87 | $15.32 | $15.56 | $15.56 | 1,231,050 |
| 2023-10-12 | $16.18 | $16.18 | $15.09 | $15.52 | $15.52 | 1,137,122 |
| 2023-10-11 | $16.24 | $16.38 | $15.77 | $16.09 | $16.09 | 1,114,540 |
| 2023-10-10 | $16.75 | $16.88 | $15.88 | $16.19 | $16.19 | 1,443,703 |
| 2023-10-09 | $17.08 | $17.17 | $16.24 | $16.64 | $16.64 | 1,562,069 |
| 2023-10-06 | $16.35 | $17.36 | $16.35 | $17.25 | $17.25 | 2,805,726 |
| 2023-10-05 | $15.98 | $16.52 | $15.84 | $16.46 | $16.46 | 1,440,069 |
| 2023-10-04 | $15.65 | $16.13 | $15.51 | $16.04 | $16.04 | 1,777,285 |
| 2023-10-03 | $15.69 | $15.89 | $15.44 | $15.60 | $15.60 | 1,201,110 |
| 2023-10-02 | $15.40 | $16.29 | $15.27 | $15.94 | $15.94 | 2,273,262 |
| 2023-09-29 | $15.20 | $15.31 | $15.11 | $15.25 | $15.25 | 970,318 |
| 2023-09-28 | $15.00 | $15.26 | $14.84 | $15.02 | $15.02 | 1,481,689 |
| 2023-09-27 | $14.80 | $15.14 | $14.76 | $15.10 | $15.10 | 1,033,336 |
| 2023-09-26 | $14.74 | $14.75 | $14.56 | $14.65 | $14.65 | 685,396 |
| 2023-09-25 | $14.80 | $15.01 | $14.70 | $14.88 | $14.88 | 945,238 |
| 2023-09-22 | $14.63 | $15.02 | $14.50 | $14.87 | $14.87 | 812,118 |
| 2023-09-21 | $14.51 | $14.73 | $14.40 | $14.48 | $14.48 | 1,122,943 |
| 2023-09-20 | $15.25 | $15.28 | $14.77 | $14.79 | $14.79 | 1,058,337 |
| 2023-09-19 | $15.01 | $15.17 | $14.81 | $15.13 | $15.13 | 1,342,427 |
| 2023-09-18 | $14.77 | $15.21 | $14.70 | $15.03 | $15.03 | 1,728,880 |
| 2023-09-15 | $15.31 | $15.37 | $14.63 | $14.96 | $14.96 | 3,356,439 |
| 2023-09-14 | $15.17 | $15.41 | $15.09 | $15.36 | $15.36 | 1,428,622 |
| 2023-09-13 | $15.58 | $15.60 | $14.89 | $15.07 | $15.07 | 1,609,172 |
| 2023-09-12 | $15.57 | $16.14 | $15.46 | $15.65 | $15.65 | 1,008,435 |
| 2023-09-11 | $16.02 | $16.10 | $15.14 | $15.63 | $15.63 | 1,532,387 |
| 2023-09-08 | $16.54 | $16.64 | $15.81 | $15.84 | $15.84 | 1,177,823 |
| 2023-09-07 | $16.50 | $16.63 | $16.16 | $16.59 | $16.59 | 1,062,256 |
| 2023-09-06 | $17.05 | $17.18 | $16.74 | $17.02 | $17.02 | 1,331,487 |
| 2023-09-05 | $16.77 | $17.10 | $16.63 | $17.05 | $17.05 | 1,665,934 |
| 2023-09-01 | $16.55 | $16.89 | $16.44 | $16.81 | $16.81 | 1,558,059 |
| 2023-08-31 | $16.22 | $16.60 | $16.22 | $16.46 | $16.46 | 2,168,747 |
| 2023-08-30 | $15.79 | $16.30 | $15.59 | $16.22 | $16.22 | 1,597,950 |
| 2023-08-29 | $15.48 | $16.20 | $15.47 | $15.83 | $15.83 | 1,892,888 |
| 2023-08-28 | $15.87 | $16.16 | $15.45 | $15.51 | $15.51 | 2,613,302 |
| 2023-08-25 | $14.60 | $16.03 | $13.91 | $15.65 | $15.65 | 4,621,946 |
| 2023-08-24 | $16.29 | $16.34 | $14.84 | $14.88 | $14.88 | 3,906,273 |
| 2023-08-23 | $14.89 | $16.25 | $14.67 | $16.07 | $16.07 | 2,357,908 |
| 2023-08-22 | $15.11 | $15.51 | $14.79 | $14.88 | $14.88 | 1,789,367 |
| 2023-08-21 | $14.04 | $14.91 | $13.94 | $14.85 | $14.85 | 1,816,846 |
| 2023-08-18 | $13.56 | $14.10 | $13.53 | $14.02 | $14.02 | 1,489,788 |
| 2023-08-17 | $14.36 | $14.36 | $13.80 | $13.89 | $13.89 | 1,410,690 |
| 2023-08-16 | $14.88 | $14.89 | $14.15 | $14.32 | $14.32 | 2,053,885 |
| 2023-08-15 | $14.73 | $15.04 | $14.47 | $14.88 | $14.88 | 1,605,790 |
| 2023-08-14 | $14.33 | $14.87 | $14.21 | $14.85 | $14.85 | 1,616,028 |
| 2023-08-11 | $14.41 | $14.63 | $14.00 | $14.33 | $14.33 | 7,780,894 |
| 2023-08-10 | $14.81 | $15.04 | $14.45 | $14.54 | $14.54 | 3,015,508 |
| 2023-08-09 | $15.44 | $15.45 | $14.69 | $14.75 | $14.75 | 2,863,019 |
| 2023-08-08 | $16.00 | $16.00 | $15.00 | $15.45 | $15.45 | 2,445,205 |
| 2023-08-07 | $16.26 | $16.60 | $15.85 | $16.41 | $16.41 | 2,239,920 |
| 2023-08-04 | $16.06 | $16.68 | $15.90 | $16.45 | $16.45 | 1,285,338 |
| 2023-08-03 | $15.70 | $16.10 | $15.60 | $16.02 | $16.02 | 1,403,585 |
| 2023-08-02 | $16.55 | $16.55 | $15.67 | $15.86 | $15.86 | 1,243,840 |
| 2023-08-01 | $16.91 | $17.02 | $16.56 | $16.82 | $16.82 | 1,256,247 |
| 2023-07-31 | $16.90 | $17.06 | $16.68 | $16.97 | $16.97 | 1,190,933 |
| 2023-07-28 | $17.13 | $17.28 | $16.88 | $16.90 | $16.90 | 1,108,250 |
| 2023-07-27 | $17.11 | $17.65 | $16.76 | $16.97 | $16.97 | 2,116,105 |
| 2023-07-26 | $16.76 | $17.27 | $16.42 | $16.72 | $16.72 | 1,682,515 |
| 2023-07-25 | $16.52 | $17.04 | $16.34 | $16.80 | $16.80 | 1,244,583 |
| 2023-07-24 | $16.21 | $16.41 | $15.97 | $16.37 | $16.37 | 1,707,829 |
| 2023-07-21 | $16.01 | $16.68 | $15.77 | $16.32 | $16.32 | 2,747,227 |
| 2023-07-20 | $16.04 | $16.04 | $15.44 | $15.76 | $15.76 | 1,534,516 |
| 2023-07-19 | $16.45 | $16.45 | $15.98 | $16.10 | $16.10 | 2,212,428 |
| 2023-07-18 | $16.79 | $16.81 | $15.61 | $16.36 | $16.36 | 1,829,545 |
| 2023-07-17 | $16.90 | $17.31 | $16.69 | $16.79 | $16.79 | 1,735,130 |
| 2023-07-14 | $17.11 | $17.27 | $16.60 | $16.90 | $16.90 | 2,136,274 |
| 2023-07-13 | $17.00 | $17.67 | $17.00 | $17.15 | $17.15 | 2,491,226 |
| 2023-07-12 | $17.10 | $17.23 | $16.74 | $16.88 | $16.88 | 1,490,842 |
| 2023-07-11 | $16.28 | $16.71 | $16.27 | $16.70 | $16.70 | 1,423,319 |
| 2023-07-10 | $16.40 | $16.74 | $16.27 | $16.45 | $16.45 | 1,222,783 |
| 2023-07-07 | $16.12 | $16.60 | $16.00 | $16.40 | $16.40 | 1,742,889 |
| 2023-07-06 | $16.08 | $16.35 | $15.76 | $16.07 | $16.07 | 2,293,213 |
| 2023-07-05 | $16.82 | $17.14 | $16.40 | $16.44 | $16.44 | 3,247,923 |
| 2023-07-03 | $17.14 | $17.39 | $16.68 | $16.91 | $16.91 | 1,222,838 |
| 2023-06-30 | $17.85 | $17.98 | $17.34 | $17.34 | $17.34 | 1,198,617 |
| 2023-06-29 | $17.63 | $17.87 | $17.39 | $17.55 | $17.55 | 1,572,388 |
| 2023-06-28 | $17.46 | $18.05 | $17.29 | $17.60 | $17.60 | 1,942,450 |
| 2023-06-27 | $17.25 | $17.88 | $16.86 | $17.86 | $17.86 | 1,849,947 |
| 2023-06-26 | $17.54 | $17.94 | $17.00 | $17.14 | $17.14 | 1,851,716 |
| 2023-06-23 | $17.60 | $17.64 | $17.16 | $17.44 | $17.44 | 2,744,153 |
| 2023-06-22 | $17.84 | $18.34 | $17.57 | $18.01 | $18.01 | 1,709,302 |
| 2023-06-21 | $18.34 | $18.61 | $17.60 | $17.84 | $17.84 | 2,731,048 |
| 2023-06-20 | $18.03 | $19.07 | $18.03 | $18.52 | $18.52 | 3,525,447 |
| 2023-06-16 | $18.00 | $18.24 | $17.68 | $18.03 | $18.03 | 5,136,425 |
| 2023-06-15 | $17.51 | $17.89 | $17.33 | $17.72 | $17.72 | 2,301,795 |
| 2023-06-14 | $17.35 | $17.76 | $17.04 | $17.70 | $17.70 | 2,879,270 |
| 2023-06-13 | $17.36 | $17.85 | $17.35 | $17.50 | $17.50 | 4,445,191 |
| 2023-06-12 | $16.52 | $17.42 | $16.27 | $17.07 | $17.07 | 2,831,595 |
| 2023-06-09 | $16.29 | $16.87 | $15.94 | $16.48 | $16.48 | 2,565,291 |
| 2023-06-08 | $16.11 | $16.21 | $15.39 | $16.06 | $16.06 | 2,507,568 |
| 2023-06-07 | $15.92 | $16.65 | $15.73 | $16.09 | $16.09 | 2,956,509 |
| 2023-06-06 | $15.87 | $16.17 | $15.53 | $15.76 | $15.76 | 2,209,193 |
| 2023-06-05 | $16.34 | $16.52 | $14.93 | $15.98 | $15.98 | 3,409,790 |
| 2023-06-02 | $16.72 | $17.06 | $15.74 | $16.46 | $16.46 | 4,105,317 |
| 2023-06-01 | $14.38 | $17.15 | $13.73 | $16.54 | $16.54 | 9,343,126 |
| 2023-05-31 | $13.42 | $13.75 | $13.06 | $13.42 | $13.42 | 6,070,592 |
| 2023-05-30 | $14.93 | $15.10 | $13.18 | $13.68 | $13.68 | 5,350,061 |
| 2023-05-26 | $12.08 | $13.90 | $12.07 | $13.72 | $13.72 | 3,997,827 |
| 2023-05-25 | $12.02 | $12.87 | $11.14 | $11.98 | $11.98 | 3,979,902 |
| 2023-05-24 | $10.83 | $10.95 | $10.65 | $10.93 | $10.93 | 1,471,750 |
| 2023-05-23 | $10.72 | $11.09 | $10.72 | $11.03 | $11.03 | 1,743,178 |
| 2023-05-22 | $10.14 | $10.88 | $10.12 | $10.77 | $10.77 | 2,390,847 |
| 2023-05-19 | $10.21 | $10.28 | $10.00 | $10.20 | $10.20 | 1,674,574 |
| 2023-05-18 | $9.86 | $10.37 | $9.84 | $10.19 | $10.19 | 2,104,488 |
| 2023-05-17 | $9.02 | $10.01 | $8.96 | $9.86 | $9.86 | 2,522,426 |
| 2023-05-16 | $8.55 | $9.08 | $8.55 | $8.94 | $8.94 | 1,487,282 |
| 2023-05-15 | $7.99 | $8.64 | $7.96 | $8.61 | $8.61 | 1,463,071 |
| 2023-05-12 | $7.95 | $8.06 | $7.82 | $7.91 | $7.91 | 537,379 |
| 2023-05-11 | $7.82 | $7.99 | $7.69 | $7.94 | $7.94 | 670,686 |
| 2023-05-10 | $7.74 | $7.94 | $7.66 | $7.88 | $7.88 | 706,081 |
| 2023-05-09 | $7.48 | $7.63 | $7.44 | $7.58 | $7.58 | 1,197,140 |
| 2023-05-08 | $7.70 | $7.70 | $7.44 | $7.58 | $7.58 | 1,011,756 |
| 2023-05-05 | $7.49 | $7.70 | $7.46 | $7.63 | $7.63 | 1,118,746 |
| 2023-05-04 | $7.45 | $7.45 | $7.20 | $7.35 | $7.35 | 1,662,483 |
| 2023-05-03 | $7.77 | $7.81 | $7.45 | $7.48 | $7.48 | 1,619,759 |
| 2023-05-02 | $8.13 | $8.16 | $7.73 | $7.75 | $7.75 | 1,376,815 |
| 2023-05-01 | $8.12 | $8.27 | $8.04 | $8.14 | $8.14 | 1,278,299 |
| 2023-04-28 | $8.33 | $8.42 | $8.04 | $8.11 | $8.11 | 1,338,894 |
| 2023-04-27 | $8.28 | $8.47 | $7.92 | $8.36 | $8.36 | 1,845,091 |
| 2023-04-26 | $7.82 | $8.46 | $7.82 | $8.28 | $8.28 | 1,589,745 |
| 2023-04-25 | $8.33 | $8.33 | $7.72 | $7.72 | $7.72 | 1,249,465 |
| 2023-04-24 | $8.56 | $8.58 | $8.31 | $8.42 | $8.42 | 1,229,418 |
| 2023-04-21 | $8.57 | $8.61 | $8.38 | $8.58 | $8.58 | 812,789 |
| 2023-04-20 | $8.60 | $8.80 | $8.48 | $8.62 | $8.62 | 663,218 |
| 2023-04-19 | $8.89 | $8.95 | $8.74 | $8.74 | $8.74 | 756,326 |
| 2023-04-18 | $9.12 | $9.15 | $8.94 | $9.03 | $9.03 | 1,153,641 |
| 2023-04-17 | $8.86 | $9.06 | $8.78 | $9.03 | $9.03 | 674,074 |
| 2023-04-14 | $8.95 | $9.02 | $8.70 | $8.89 | $8.89 | 1,054,546 |
| 2023-04-13 | $8.69 | $9.05 | $8.64 | $8.96 | $8.96 | 960,155 |
| 2023-04-12 | $9.02 | $9.03 | $8.56 | $8.57 | $8.57 | 698,652 |
| 2023-04-11 | $9.18 | $9.19 | $8.90 | $8.90 | $8.90 | 832,431 |
| 2023-04-10 | $8.95 | $9.17 | $8.92 | $9.15 | $9.15 | 864,171 |
| 2023-04-06 | $8.97 | $9.08 | $8.86 | $9.01 | $9.01 | 992,446 |
| 2023-04-05 | $9.00 | $9.15 | $8.87 | $9.04 | $9.04 | 1,226,469 |
| 2023-04-04 | $9.33 | $9.33 | $9.03 | $9.08 | $9.08 | 756,546 |
| 2023-04-03 | $9.42 | $9.42 | $9.06 | $9.30 | $9.30 | 1,283,848 |
| 2023-03-31 | $9.26 | $9.45 | $9.09 | $9.42 | $9.42 | 1,734,432 |
| 2023-03-30 | $9.16 | $9.37 | $9.03 | $9.20 | $9.20 | 1,095,199 |
| 2023-03-29 | $8.98 | $9.16 | $8.79 | $9.07 | $9.07 | 1,540,423 |
| 2023-03-28 | $8.83 | $8.95 | $8.69 | $8.88 | $8.88 | 2,047,460 |
| 2023-03-27 | $8.35 | $9.07 | $8.29 | $8.90 | $8.90 | 2,458,995 |
| 2023-03-24 | $8.17 | $8.28 | $7.96 | $8.26 | $8.26 | 1,905,010 |
| 2023-03-23 | $8.11 | $8.47 | $8.05 | $8.22 | $8.22 | 1,833,522 |
| 2023-03-22 | $8.33 | $8.33 | $8.00 | $8.00 | $8.00 | 1,911,963 |
| 2023-03-21 | $8.30 | $8.57 | $8.28 | $8.36 | $8.36 | 1,752,309 |
| 2023-03-20 | $8.20 | $8.25 | $7.91 | $8.20 | $8.20 | 2,381,233 |
| 2023-03-17 | $8.28 | $8.29 | $7.84 | $8.17 | $8.17 | 5,315,942 |
| 2023-03-16 | $8.19 | $8.40 | $8.15 | $8.23 | $8.23 | 2,358,652 |
| 2023-03-15 | $8.47 | $8.49 | $8.15 | $8.25 | $8.25 | 4,300,574 |
| 2023-03-14 | $9.04 | $9.27 | $8.42 | $8.56 | $8.56 | 3,469,460 |
| 2023-03-13 | $8.88 | $9.29 | $8.81 | $8.92 | $8.92 | 2,696,551 |
| 2023-03-10 | $9.61 | $9.70 | $8.93 | $9.00 | $9.00 | 2,112,376 |
| 2023-03-09 | $9.94 | $10.06 | $9.57 | $9.60 | $9.60 | 1,544,572 |
| 2023-03-08 | $9.88 | $10.21 | $9.78 | $9.97 | $9.97 | 1,291,853 |
| 2023-03-07 | $10.09 | $10.20 | $9.70 | $9.85 | $9.85 | 2,397,747 |
| 2023-03-06 | $10.27 | $10.43 | $10.05 | $10.15 | $10.15 | 1,328,307 |
| 2023-03-03 | $10.23 | $10.37 | $10.09 | $10.31 | $10.31 | 1,291,194 |
| 2023-03-02 | $10.17 | $10.63 | $10.02 | $10.26 | $10.26 | 1,614,378 |
| 2023-03-01 | $10.67 | $10.92 | $10.49 | $10.58 | $10.58 | 1,723,088 |
| 2023-02-28 | $10.35 | $10.75 | $10.26 | $10.61 | $10.61 | 1,980,351 |
| 2023-02-27 | $10.50 | $10.62 | $10.06 | $10.34 | $10.34 | 1,999,813 |
| 2023-02-24 | $9.90 | $10.53 | $9.81 | $10.51 | $10.51 | 2,223,925 |
| 2023-02-23 | $10.03 | $10.20 | $9.85 | $10.12 | $10.12 | 1,937,122 |
| 2023-02-22 | $9.41 | $9.98 | $9.37 | $9.91 | $9.91 | 2,955,624 |
| 2023-02-21 | $9.45 | $9.78 | $9.35 | $9.36 | $9.36 | 3,698,480 |
| 2023-02-17 | $10.16 | $10.23 | $9.63 | $9.65 | $9.65 | 4,162,969 |
| 2023-02-16 | $10.29 | $10.76 | $10.10 | $10.20 | $10.20 | 5,937,019 |
| 2023-02-15 | $10.67 | $11.89 | $10.01 | $10.30 | $10.30 | 24,967,520 |
| 2023-02-14 | $18.94 | $19.46 | $18.22 | $19.36 | $19.36 | 4,135,320 |
| 2023-02-13 | $18.75 | $19.38 | $18.60 | $19.30 | $19.30 | 1,725,844 |
| 2023-02-10 | $18.20 | $18.72 | $18.04 | $18.63 | $18.63 | 1,150,579 |
| 2023-02-09 | $18.45 | $18.88 | $18.18 | $18.39 | $18.39 | 1,439,961 |
| 2023-02-08 | $18.69 | $18.90 | $17.94 | $18.34 | $18.34 | 2,493,310 |
| 2023-02-07 | $18.40 | $18.78 | $17.70 | $18.73 | $18.73 | 1,595,089 |
| 2023-02-06 | $17.88 | $18.60 | $17.56 | $18.43 | $18.43 | 1,843,996 |
| 2023-02-03 | $17.84 | $18.47 | $17.64 | $18.21 | $18.21 | 1,456,798 |
| 2023-02-02 | $18.17 | $18.77 | $17.61 | $18.39 | $18.39 | 2,651,981 |
| 2023-02-01 | $17.32 | $18.17 | $16.69 | $17.94 | $17.94 | 3,442,580 |
| 2023-01-31 | $16.88 | $17.54 | $16.81 | $17.33 | $17.33 | 1,986,394 |
| 2023-01-30 | $16.93 | $17.16 | $16.31 | $16.92 | $16.92 | 2,254,565 |
| 2023-01-27 | $17.50 | $17.51 | $17.03 | $17.31 | $17.31 | 1,744,520 |
| 2023-01-26 | $17.65 | $17.65 | $16.71 | $17.49 | $17.49 | 1,645,416 |
| 2023-01-25 | $16.83 | $17.50 | $16.42 | $17.46 | $17.46 | 1,925,106 |
| 2023-01-24 | $15.65 | $17.53 | $15.53 | $17.08 | $17.08 | 3,196,955 |
| 2023-01-23 | $15.33 | $16.23 | $14.95 | $15.67 | $15.67 | 2,596,101 |
| 2023-01-20 | $14.72 | $15.03 | $14.52 | $15.00 | $15.00 | 1,334,291 |
| 2023-01-19 | $14.74 | $14.90 | $14.37 | $14.46 | $14.46 | 1,099,109 |
| 2023-01-18 | $15.05 | $15.19 | $14.60 | $14.96 | $14.96 | 1,991,814 |
| 2023-01-17 | $14.60 | $15.05 | $14.22 | $15.00 | $15.00 | 2,550,067 |
| 2023-01-13 | $13.86 | $14.92 | $13.83 | $14.74 | $14.74 | 1,535,294 |
| 2023-01-12 | $13.54 | $14.13 | $13.32 | $13.94 | $13.94 | 898,397 |
| 2023-01-11 | $13.44 | $13.55 | $13.11 | $13.41 | $13.41 | 404,008 |
| 2023-01-10 | $13.24 | $13.53 | $13.20 | $13.39 | $13.39 | 405,174 |
| 2023-01-09 | $12.78 | $13.55 | $12.78 | $13.22 | $13.22 | 709,725 |
| 2023-01-06 | $12.22 | $12.77 | $11.92 | $12.67 | $12.67 | 521,701 |
| 2023-01-05 | $12.74 | $12.74 | $11.95 | $12.09 | $12.09 | 1,007,928 |
| 2023-01-04 | $13.00 | $13.14 | $12.47 | $12.74 | $12.74 | 1,031,627 |
| 2023-01-03 | $13.61 | $13.77 | $12.97 | $13.00 | $13.00 | 642,611 |
| 2022-12-30 | $12.95 | $13.34 | $12.95 | $13.31 | $13.31 | 752,111 |
| 2022-12-29 | $12.60 | $13.40 | $12.55 | $13.17 | $13.17 | 599,036 |
| 2022-12-28 | $12.57 | $12.64 | $12.25 | $12.39 | $12.39 | 455,371 |
| 2022-12-27 | $12.90 | $13.01 | $12.55 | $12.62 | $12.62 | 3,048,257 |
| 2022-12-23 | $13.28 | $13.28 | $12.89 | $12.96 | $12.96 | 497,891 |
| 2022-12-22 | $13.20 | $13.32 | $12.78 | $13.28 | $13.28 | 1,703,675 |
| 2022-12-21 | $13.49 | $13.53 | $13.15 | $13.33 | $13.33 | 368,185 |
| 2022-12-20 | $13.08 | $13.40 | $13.08 | $13.32 | $13.32 | 642,348 |
| 2022-12-19 | $13.71 | $13.81 | $12.96 | $13.22 | $13.22 | 927,473 |
| 2022-12-16 | $13.98 | $14.30 | $13.70 | $13.73 | $13.73 | 2,445,157 |
| 2022-12-15 | $14.96 | $14.96 | $13.49 | $14.06 | $14.06 | 1,713,639 |
| 2022-12-14 | $14.79 | $15.30 | $14.79 | $14.98 | $14.98 | 1,530,568 |
| 2022-12-13 | $14.89 | $15.13 | $14.54 | $14.83 | $14.83 | 1,536,141 |
| 2022-12-12 | $14.93 | $15.04 | $14.44 | $14.50 | $14.50 | 1,318,019 |
| 2022-12-09 | $14.92 | $15.08 | $14.71 | $14.86 | $14.86 | 759,696 |
| 2022-12-08 | $15.20 | $15.27 | $14.90 | $15.00 | $15.00 | 954,872 |
| 2022-12-07 | $14.69 | $15.20 | $14.69 | $15.12 | $15.12 | 873,337 |
| 2022-12-06 | $14.95 | $15.13 | $14.55 | $14.69 | $14.69 | 1,512,522 |
| 2022-12-05 | $14.80 | $15.50 | $14.71 | $14.85 | $14.85 | 1,918,701 |
| 2022-12-02 | $14.09 | $15.02 | $13.76 | $14.94 | $14.94 | 1,110,152 |
| 2022-12-01 | $14.20 | $15.18 | $13.65 | $14.50 | $14.50 | 1,219,269 |
| 2022-11-30 | $13.94 | $14.18 | $13.03 | $13.93 | $13.93 | 2,329,484 |
| 2022-11-29 | $14.03 | $14.17 | $13.74 | $13.89 | $13.89 | 856,461 |
| 2022-11-28 | $14.23 | $14.35 | $13.75 | $14.13 | $14.13 | 811,496 |
| 2022-11-25 | $14.46 | $14.66 | $14.30 | $14.40 | $14.40 | 150,950 |
| 2022-11-23 | $14.52 | $14.75 | $14.41 | $14.48 | $14.48 | 346,299 |
| 2022-11-22 | $14.24 | $14.63 | $14.08 | $14.48 | $14.48 | 948,606 |
| 2022-11-21 | $14.41 | $14.41 | $13.79 | $14.11 | $14.11 | 664,923 |
| 2022-11-18 | $14.28 | $14.87 | $14.06 | $14.44 | $14.44 | 775,847 |
| 2022-11-17 | $14.05 | $14.50 | $13.92 | $13.99 | $13.99 | 1,262,946 |
| 2022-11-16 | $15.22 | $15.36 | $14.33 | $14.41 | $14.41 | 785,459 |
| 2022-11-15 | $15.03 | $15.41 | $14.76 | $15.36 | $15.36 | 1,237,218 |
| 2022-11-14 | $14.79 | $14.94 | $14.31 | $14.68 | $14.68 | 1,083,249 |
| 2022-11-11 | $14.40 | $14.96 | $14.34 | $14.91 | $14.91 | 1,049,640 |
| 2022-11-10 | $14.10 | $14.39 | $13.61 | $14.36 | $14.36 | 992,543 |
| 2022-11-09 | $13.73 | $13.74 | $13.28 | $13.44 | $13.44 | 478,072 |
| 2022-11-08 | $13.73 | $13.98 | $12.97 | $13.89 | $13.89 | 647,774 |
| 2022-11-07 | $14.25 | $14.25 | $13.14 | $13.57 | $13.57 | 1,017,525 |
| 2022-11-04 | $14.10 | $14.33 | $13.72 | $14.19 | $14.19 | 1,013,606 |
| 2022-11-03 | $13.17 | $13.97 | $13.13 | $13.92 | $13.92 | 636,395 |
| 2022-11-02 | $13.89 | $14.10 | $13.35 | $13.41 | $13.41 | 837,285 |
| 2022-11-01 | $13.88 | $14.19 | $13.81 | $13.91 | $13.91 | 788,235 |
| 2022-10-31 | $13.54 | $13.84 | $13.51 | $13.74 | $13.74 | 786,900 |
| 2022-10-28 | $13.37 | $13.82 | $13.35 | $13.72 | $13.72 | 1,070,900 |
| 2022-10-27 | $13.36 | $13.63 | $13.08 | $13.38 | $13.38 | 1,080,398 |
| 2022-10-26 | $12.88 | $13.41 | $12.86 | $13.16 | $13.16 | 1,090,720 |
| 2022-10-25 | $11.82 | $13.05 | $11.82 | $12.94 | $12.94 | 1,484,229 |
| 2022-10-24 | $11.69 | $11.75 | $11.21 | $11.71 | $11.71 | 645,843 |
| 2022-10-21 | $11.45 | $11.63 | $11.15 | $11.61 | $11.61 | 884,228 |
| 2022-10-20 | $11.08 | $11.61 | $11.01 | $11.38 | $11.38 | 896,515 |
| 2022-10-19 | $11.01 | $11.08 | $10.79 | $11.01 | $11.01 | 1,048,924 |
| 2022-10-18 | $11.00 | $11.38 | $10.89 | $11.17 | $11.17 | 883,112 |
| 2022-10-17 | $10.90 | $11.13 | $10.74 | $10.92 | $10.92 | 640,143 |
| 2022-10-14 | $11.30 | $11.45 | $10.59 | $10.64 | $10.64 | 1,037,968 |
| 2022-10-13 | $10.08 | $11.23 | $10.08 | $11.10 | $11.10 | 1,523,713 |
| 2022-10-12 | $9.85 | $10.40 | $9.35 | $10.39 | $10.39 | 816,338 |
| 2022-10-11 | $10.25 | $10.28 | $9.79 | $9.88 | $9.88 | 1,004,341 |
| 2022-10-10 | $10.91 | $10.91 | $10.25 | $10.34 | $10.34 | 958,236 |
| 2022-10-07 | $11.27 | $11.35 | $10.85 | $10.99 | $10.99 | 1,001,642 |
| 2022-10-06 | $11.59 | $11.97 | $11.50 | $11.57 | $11.57 | 1,125,518 |
| 2022-10-05 | $11.34 | $11.62 | $10.92 | $11.61 | $11.61 | 1,658,552 |
| 2022-10-04 | $11.59 | $11.98 | $11.57 | $11.68 | $11.68 | 2,000,636 |
| 2022-10-03 | $11.08 | $11.49 | $11.00 | $11.31 | $11.31 | 1,433,455 |
| 2022-09-30 | $11.63 | $11.69 | $10.98 | $11.00 | $11.00 | 1,603,243 |
| 2022-09-29 | $11.86 | $12.00 | $11.52 | $11.69 | $11.69 | 702,783 |
| 2022-09-28 | $11.58 | $12.18 | $11.50 | $12.03 | $12.03 | 1,133,776 |
| 2022-09-27 | $11.70 | $11.99 | $11.32 | $11.58 | $11.58 | 1,224,079 |
| 2022-09-26 | $11.54 | $11.92 | $11.41 | $11.61 | $11.61 | 911,387 |
| 2022-09-23 | $11.30 | $11.75 | $11.20 | $11.65 | $11.65 | 1,064,305 |
| 2022-09-22 | $11.71 | $11.71 | $11.30 | $11.47 | $11.47 | 1,132,568 |
| 2022-09-21 | $11.90 | $12.25 | $11.63 | $11.84 | $11.84 | 1,033,353 |
| 2022-09-20 | $11.64 | $11.98 | $11.55 | $11.89 | $11.89 | 1,898,906 |
| 2022-09-19 | $11.58 | $11.99 | $11.37 | $11.84 | $11.84 | 1,934,166 |
| 2022-09-16 | $11.92 | $12.00 | $11.42 | $11.74 | $11.74 | 15,911,513 |
| 2022-09-15 | $12.88 | $13.04 | $12.03 | $12.14 | $12.14 | 2,935,152 |
| 2022-09-14 | $13.15 | $13.54 | $12.81 | $12.96 | $12.96 | 3,126,172 |
| 2022-09-13 | $12.52 | $13.91 | $12.51 | $13.03 | $13.03 | 3,830,103 |
| 2022-09-12 | $12.90 | $13.10 | $12.62 | $12.87 | $12.87 | 2,398,150 |
| 2022-09-09 | $12.96 | $12.96 | $12.48 | $12.64 | $12.64 | 1,931,425 |
| 2022-09-08 | $12.79 | $13.05 | $12.62 | $12.76 | $12.76 | 1,353,605 |
| 2022-09-07 | $12.91 | $13.08 | $12.68 | $12.81 | $12.81 | 2,655,363 |
| 2022-09-06 | $12.90 | $13.68 | $12.76 | $12.96 | $12.96 | 2,122,362 |
| 2022-09-02 | $13.11 | $13.16 | $12.68 | $12.90 | $12.90 | 1,413,952 |
| 2022-09-01 | $13.87 | $14.29 | $12.61 | $12.98 | $12.98 | 2,119,654 |
| 2022-08-31 | $14.19 | $14.28 | $13.73 | $13.79 | $13.79 | 1,703,826 |
| 2022-08-30 | $14.25 | $14.25 | $13.84 | $14.18 | $14.18 | 1,593,816 |
| 2022-08-29 | $13.51 | $14.27 | $13.51 | $14.06 | $14.06 | 1,046,537 |
| 2022-08-26 | $15.40 | $15.48 | $13.38 | $13.85 | $13.85 | 3,215,335 |
| 2022-08-25 | $14.87 | $15.40 | $14.68 | $15.40 | $15.40 | 2,076,034 |
| 2022-08-24 | $14.48 | $14.96 | $14.29 | $14.86 | $14.86 | 1,257,157 |
| 2022-08-23 | $14.81 | $14.97 | $14.34 | $14.50 | $14.50 | 1,242,136 |
| 2022-08-22 | $14.39 | $14.90 | $13.81 | $14.84 | $14.84 | 1,261,739 |
| 2022-08-19 | $15.45 | $15.58 | $14.44 | $14.60 | $14.60 | 1,623,821 |
| 2022-08-18 | $15.30 | $15.66 | $14.92 | $15.66 | $15.66 | 1,682,448 |
| 2022-08-17 | $14.81 | $15.32 | $14.52 | $15.30 | $15.30 | 1,185,300 |
| 2022-08-16 | $14.78 | $15.09 | $14.30 | $14.89 | $14.89 | 1,430,168 |
| 2022-08-15 | $15.41 | $15.45 | $14.84 | $14.92 | $14.92 | 863,632 |
| 2022-08-12 | $14.82 | $15.47 | $14.77 | $15.46 | $15.46 | 1,022,809 |
| 2022-08-11 | $16.28 | $16.31 | $14.61 | $14.84 | $14.84 | 2,779,923 |
| 2022-08-10 | $15.90 | $16.30 | $15.43 | $16.16 | $16.16 | 2,236,104 |
| 2022-08-09 | $15.66 | $15.78 | $14.99 | $15.65 | $15.65 | 1,035,740 |
| 2022-08-08 | $16.05 | $16.10 | $15.63 | $15.79 | $15.79 | 1,179,598 |
| 2022-08-05 | $16.02 | $16.34 | $15.90 | $16.01 | $16.01 | 899,304 |
| 2022-08-04 | $16.00 | $17.32 | $15.75 | $16.29 | $16.29 | 1,466,505 |
| 2022-08-03 | $15.51 | $16.20 | $15.51 | $16.00 | $16.00 | 1,695,741 |
| 2022-08-02 | $14.66 | $15.88 | $14.34 | $15.25 | $15.25 | 1,215,714 |
| 2022-08-01 | $15.01 | $15.60 | $14.08 | $14.84 | $14.84 | 3,241,632 |
| 2022-07-29 | $15.31 | $16.17 | $15.07 | $16.05 | $16.05 | 1,561,020 |
| 2022-07-28 | $13.96 | $15.25 | $13.66 | $15.21 | $15.21 | 1,659,484 |
| 2022-07-27 | $12.67 | $14.39 | $12.51 | $13.89 | $13.89 | 1,170,728 |
| 2022-07-26 | $11.66 | $12.73 | $11.59 | $12.60 | $12.60 | 812,538 |
| 2022-07-25 | $11.35 | $11.78 | $10.95 | $11.66 | $11.66 | 588,472 |
| 2022-07-22 | $11.93 | $11.93 | $11.17 | $11.27 | $11.27 | 305,385 |
| 2022-07-21 | $12.09 | $12.11 | $11.68 | $11.95 | $11.95 | 217,953 |
| 2022-07-20 | $11.83 | $12.33 | $11.45 | $12.01 | $12.01 | 359,547 |
| 2022-07-19 | $11.11 | $11.88 | $10.84 | $11.86 | $11.86 | 441,770 |
| 2022-07-18 | $11.21 | $11.54 | $10.87 | $11.04 | $11.04 | 514,577 |
| 2022-07-15 | $11.04 | $11.21 | $10.73 | $11.05 | $11.05 | 461,147 |
| 2022-07-14 | $10.69 | $10.90 | $10.34 | $10.81 | $10.81 | 443,228 |
| 2022-07-13 | $11.01 | $11.15 | $10.71 | $10.77 | $10.77 | 363,981 |
| 2022-07-12 | $11.19 | $11.62 | $11.09 | $11.21 | $11.21 | 319,137 |
| 2022-07-11 | $11.83 | $11.86 | $11.12 | $11.17 | $11.17 | 407,783 |
| 2022-07-08 | $11.91 | $12.04 | $11.59 | $11.90 | $11.90 | 194,645 |
| 2022-07-07 | $11.10 | $12.06 | $11.08 | $11.96 | $11.96 | 415,611 |
| 2022-07-06 | $11.49 | $11.49 | $10.76 | $10.96 | $10.96 | 344,386 |
| 2022-07-05 | $11.11 | $11.52 | $10.75 | $11.48 | $11.48 | 320,061 |
| 2022-07-01 | $11.60 | $11.90 | $11.06 | $11.29 | $11.29 | 270,098 |
| 2022-06-30 | $11.36 | $11.69 | $11.02 | $11.68 | $11.68 | 233,055 |
| 2022-06-29 | $11.76 | $11.95 | $11.14 | $11.57 | $11.57 | 501,704 |
| 2022-06-28 | $11.68 | $12.16 | $11.21 | $11.89 | $11.89 | 665,259 |
| 2022-06-27 | $12.69 | $13.90 | $11.60 | $11.84 | $11.84 | 1,008,376 |
| 2022-06-24 | $12.47 | $12.95 | $12.47 | $12.74 | $12.74 | 478,832 |
| 2022-06-23 | $12.86 | $13.04 | $12.22 | $12.36 | $12.36 | 447,495 |
| 2022-06-22 | $13.02 | $13.41 | $12.75 | $12.88 | $12.88 | 217,843 |
| 2022-06-21 | $12.67 | $13.62 | $12.67 | $13.29 | $13.29 | 419,081 |
| 2022-06-17 | $11.94 | $12.70 | $11.74 | $12.52 | $12.52 | 995,435 |
| 2022-06-16 | $12.42 | $12.49 | $11.73 | $11.80 | $11.80 | 341,660 |
| 2022-06-15 | $12.80 | $13.05 | $12.39 | $12.70 | $12.70 | 399,689 |
| 2022-06-14 | $12.10 | $12.66 | $11.90 | $12.60 | $12.60 | 443,341 |
| 2022-06-13 | $11.99 | $12.09 | $11.63 | $11.96 | $11.96 | 452,324 |
| 2022-06-10 | $12.55 | $12.60 | $12.23 | $12.43 | $12.43 | 219,677 |
| 2022-06-09 | $13.24 | $13.36 | $12.54 | $12.67 | $12.67 | 264,615 |
| 2022-06-08 | $13.61 | $13.92 | $13.32 | $13.42 | $13.42 | 270,422 |
| 2022-06-07 | $12.53 | $13.69 | $12.45 | $13.65 | $13.65 | 365,010 |
| 2022-06-06 | $13.00 | $13.49 | $12.68 | $12.74 | $12.74 | 468,162 |
| 2022-06-03 | $13.04 | $13.09 | $12.39 | $12.91 | $12.91 | 719,459 |
| 2022-06-02 | $11.50 | $13.40 | $11.50 | $12.94 | $12.94 | 1,828,311 |
| 2022-06-01 | $10.23 | $10.34 | $9.93 | $10.25 | $10.25 | 448,742 |
| 2022-05-31 | $10.58 | $10.99 | $10.01 | $10.23 | $10.23 | 906,247 |
| 2022-05-27 | $10.30 | $10.55 | $10.23 | $10.51 | $10.51 | 328,659 |
| 2022-05-26 | $9.92 | $10.24 | $9.60 | $10.16 | $10.16 | 222,868 |
| 2022-05-25 | $9.82 | $10.10 | $9.80 | $10.01 | $10.01 | 253,524 |
| 2022-05-24 | $9.98 | $10.06 | $9.54 | $9.93 | $9.93 | 362,066 |
| 2022-05-23 | $9.82 | $10.00 | $9.65 | $10.00 | $10.00 | 253,223 |
| 2022-05-20 | $10.06 | $10.15 | $9.51 | $9.70 | $9.70 | 273,050 |
| 2022-05-19 | $9.83 | $10.17 | $9.70 | $9.86 | $9.86 | 418,618 |
| 2022-05-18 | $9.86 | $10.14 | $9.72 | $9.82 | $9.82 | 246,107 |
| 2022-05-17 | $10.05 | $10.11 | $9.81 | $10.06 | $10.06 | 254,517 |
| 2022-05-16 | $10.04 | $10.14 | $9.77 | $9.80 | $9.80 | 205,721 |
| 2022-05-13 | $9.66 | $10.43 | $9.63 | $10.13 | $10.13 | 383,597 |
| 2022-05-12 | $8.68 | $9.47 | $8.61 | $9.46 | $9.46 | 404,192 |
| 2022-05-11 | $9.37 | $9.49 | $8.78 | $8.80 | $8.80 | 278,796 |
| 2022-05-10 | $9.88 | $10.03 | $9.08 | $9.42 | $9.42 | 475,386 |
| 2022-05-09 | $10.54 | $10.59 | $9.64 | $9.74 | $9.74 | 346,400 |
| 2022-05-06 | $11.01 | $11.12 | $10.44 | $10.71 | $10.71 | 282,004 |
| 2022-05-05 | $11.49 | $11.57 | $10.85 | $11.10 | $11.10 | 330,767 |
| 2022-05-04 | $11.50 | $11.61 | $10.88 | $11.58 | $11.58 | 309,276 |
| 2022-05-03 | $11.26 | $11.53 | $11.00 | $11.42 | $11.42 | 239,481 |
| 2022-05-02 | $10.97 | $11.30 | $10.82 | $11.22 | $11.22 | 329,813 |
| 2022-04-29 | $11.16 | $11.51 | $10.81 | $11.04 | $11.04 | 586,053 |
| 2022-04-28 | $10.90 | $11.40 | $10.43 | $11.19 | $11.19 | 498,007 |
| 2022-04-27 | $11.05 | $11.31 | $10.80 | $10.81 | $10.81 | 354,835 |
| 2022-04-26 | $11.47 | $11.50 | $11.14 | $11.18 | $11.18 | 420,644 |
| 2022-04-25 | $10.93 | $11.61 | $10.78 | $11.57 | $11.57 | 790,850 |
| 2022-04-22 | $11.10 | $11.44 | $10.98 | $11.18 | $11.18 | 343,544 |
| 2022-04-21 | $11.31 | $11.65 | $10.95 | $11.16 | $11.16 | 485,114 |
| 2022-04-20 | $11.80 | $11.92 | $11.38 | $11.41 | $11.41 | 463,579 |
| 2022-04-19 | $11.31 | $11.74 | $11.04 | $11.72 | $11.72 | 671,832 |
| 2022-04-18 | $11.27 | $11.56 | $11.12 | $11.38 | $11.38 | 727,187 |
| 2022-04-14 | $12.09 | $12.28 | $11.22 | $11.41 | $11.41 | 1,023,786 |
| 2022-04-13 | $12.78 | $12.78 | $11.52 | $12.09 | $12.09 | 1,164,275 |
| 2022-04-12 | $13.18 | $13.45 | $12.68 | $12.77 | $12.77 | 707,920 |
| 2022-04-11 | $13.20 | $13.43 | $12.77 | $12.93 | $12.93 | 720,192 |
| 2022-04-08 | $13.43 | $13.65 | $12.95 | $13.44 | $13.44 | 282,629 |
| 2022-04-07 | $13.92 | $14.05 | $13.33 | $13.56 | $13.56 | 293,692 |
| 2022-04-06 | $13.93 | $14.25 | $13.52 | $14.05 | $14.05 | 332,687 |
| 2022-04-05 | $14.53 | $14.95 | $13.91 | $14.10 | $14.10 | 404,728 |
| 2022-04-04 | $14.39 | $15.03 | $14.10 | $14.62 | $14.62 | 310,966 |
| 2022-04-01 | $15.23 | $15.67 | $13.76 | $14.42 | $14.42 | 1,228,194 |
| 2022-03-31 | $15.25 | $15.88 | $14.87 | $15.23 | $15.23 | 1,573,246 |
| 2022-03-30 | $15.18 | $15.54 | $14.95 | $15.30 | $15.30 | 971,798 |
| 2022-03-29 | $14.45 | $15.54 | $14.45 | $15.33 | $15.33 | 915,667 |
| 2022-03-28 | $14.30 | $14.46 | $14.19 | $14.30 | $14.30 | 804,198 |
| 2022-03-25 | $14.43 | $14.60 | $14.03 | $14.47 | $14.47 | 1,164,912 |
| 2022-03-24 | $13.41 | $14.61 | $13.15 | $14.49 | $14.49 | 1,209,380 |
| 2022-03-23 | $13.18 | $13.48 | $12.81 | $13.42 | $13.42 | 916,763 |
| 2022-03-22 | $13.41 | $13.64 | $12.65 | $13.31 | $13.31 | 1,262,394 |
| 2022-03-21 | $13.67 | $14.17 | $12.53 | $12.76 | $12.76 | 1,286,487 |
| 2022-03-18 | $13.56 | $14.56 | $13.51 | $13.69 | $13.69 | 4,767,701 |
| 2022-03-17 | $14.54 | $15.06 | $13.53 | $14.12 | $14.12 | 1,239,710 |
| 2022-03-16 | $14.42 | $15.11 | $14.22 | $14.63 | $14.63 | 681,295 |
| 2022-03-15 | $13.74 | $14.46 | $13.33 | $14.30 | $14.30 | 338,216 |
| 2022-03-14 | $15.55 | $15.72 | $12.83 | $13.67 | $13.67 | 1,049,376 |
| 2022-03-11 | $16.20 | $16.20 | $14.90 | $15.51 | $15.51 | 747,681 |
| 2022-03-10 | $16.91 | $16.95 | $15.82 | $16.16 | $16.16 | 996,791 |
| 2022-03-09 | $16.04 | $16.58 | $15.38 | $16.44 | $16.44 | 747,573 |
| 2022-03-08 | $15.84 | $16.26 | $14.81 | $15.73 | $15.73 | 607,546 |
| 2022-03-07 | $15.60 | $16.28 | $15.44 | $15.86 | $15.86 | 467,004 |
| 2022-03-04 | $15.96 | $16.54 | $15.09 | $15.66 | $15.66 | 398,808 |
| 2022-03-03 | $17.10 | $18.00 | $16.04 | $16.10 | $16.10 | 665,023 |
| 2022-03-02 | $16.00 | $16.60 | $16.00 | $16.36 | $16.36 | 315,065 |
| 2022-03-01 | $16.80 | $16.80 | $15.06 | $15.22 | $15.22 | 641,880 |
| 2022-02-28 | $15.23 | $16.96 | $15.01 | $16.90 | $16.90 | 649,965 |
| 2022-02-25 | $15.03 | $15.53 | $15.00 | $15.33 | $15.33 | 278,631 |
| 2022-02-24 | $14.58 | $15.01 | $13.96 | $14.93 | $14.93 | 431,617 |
| 2022-02-23 | $15.85 | $16.27 | $15.08 | $15.12 | $15.12 | 469,790 |
| 2022-02-22 | $15.73 | $16.00 | $15.25 | $15.62 | $15.62 | 463,834 |
| 2022-02-18 | $15.00 | $15.45 | $14.52 | $15.20 | $15.20 | 266,647 |
| 2022-02-17 | $14.99 | $15.40 | $14.88 | $15.12 | $15.12 | 236,813 |
| 2022-02-16 | $15.00 | $15.39 | $14.31 | $15.07 | $15.07 | 503,205 |
| 2022-02-15 | $14.79 | $15.39 | $14.79 | $14.99 | $14.99 | 327,179 |
| 2022-02-14 | $14.18 | $15.67 | $14.18 | $14.86 | $14.86 | 382,541 |
| 2022-02-11 | $15.30 | $16.39 | $15.01 | $15.30 | $15.30 | 656,081 |
| 2022-02-10 | $14.74 | $15.63 | $14.70 | $15.19 | $15.19 | 584,594 |
| 2022-02-09 | $14.12 | $15.37 | $14.12 | $14.64 | $14.64 | 591,869 |
| 2022-02-08 | $13.57 | $14.12 | $13.52 | $13.94 | $13.94 | 463,247 |
| 2022-02-07 | $13.39 | $13.75 | $13.13 | $13.52 | $13.52 | 504,562 |
| 2022-02-04 | $12.87 | $13.75 | $12.87 | $13.07 | $13.07 | 345,848 |
| 2022-02-03 | $13.22 | $13.29 | $12.40 | $12.82 | $12.82 | 710,797 |
| 2022-02-02 | $13.09 | $13.42 | $12.80 | $13.40 | $13.40 | 2,621,678 |
| 2022-02-01 | $12.12 | $13.70 | $11.82 | $12.80 | $12.80 | 832,985 |
| 2022-01-31 | $11.44 | $12.49 | $11.20 | $12.12 | $12.12 | 838,365 |
| 2022-01-28 | $11.64 | $12.33 | $11.05 | $11.19 | $11.19 | 1,316,998 |
| 2022-01-27 | $12.10 | $12.50 | $10.80 | $11.65 | $11.65 | 5,372,774 |
Credo Technology Group Holding Ltd (CRDO) News Headlines
.jpg)
Stocks making the biggest moves midday: Bumble, Dollar General, Signet Jewelers, Pinterest and more
These are the stocks posting the largest moves in midday trading.
cnbc.com June 3, 2025.jpg)
.jpg)
Recent Credo Technology Group Holding Ltd (CRDO) News
Similar Companies to Credo Technology Group Holding Ltd (CRDO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |