Sprinklr Inc Class A (CXM) Exchange: NYSE
Data as of May 9, 2025
$7.69 ($-0.03) -0.39%
Sprinklr Inc Class A - Daily Information
Click for more stock information on Sprinklr Inc Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.57 |
| Previous Close | $7.69 |
| High | $7.72 |
| Low | $7.46 |
| Adjusted Open | $7.57 |
| Previous Adjusted Close | $7.69 |
| Adjusted High | $7.72 |
| Adjusted Low | $7.46 |
About Sprinklr Inc Class A (CXM)
Sprinklr Inc Class A
Invest in Sprinklr Inc Class A (CXM)
Historical Stock Data for Sprinklr Inc Class A (CXM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $7.57 | $7.72 | $7.46 | $7.69 | $7.69 | 938,648 |
| 2025-04-29 | $7.70 | $7.77 | $7.68 | $7.72 | $7.72 | 2,070,859 |
| 2025-04-28 | $7.65 | $7.74 | $7.59 | $7.68 | $7.68 | 1,192,816 |
| 2025-04-25 | $7.45 | $7.66 | $7.44 | $7.66 | $7.66 | 806,163 |
| 2025-04-24 | $7.25 | $7.56 | $7.23 | $7.52 | $7.52 | 1,277,805 |
| 2025-04-23 | $7.25 | $7.43 | $7.16 | $7.17 | $7.17 | 1,490,276 |
| 2025-04-22 | $6.87 | $7.05 | $6.85 | $7.04 | $7.04 | 3,820,952 |
| 2025-04-21 | $7.01 | $7.08 | $6.77 | $6.88 | $6.88 | 1,353,201 |
| 2025-04-17 | $7.10 | $7.17 | $6.99 | $7.10 | $7.10 | 1,177,021 |
| 2025-04-16 | $7.16 | $7.32 | $7.10 | $7.14 | $7.14 | 1,258,502 |
| 2025-04-15 | $7.16 | $7.28 | $7.12 | $7.20 | $7.20 | 2,084,576 |
| 2025-04-14 | $7.42 | $7.42 | $7.07 | $7.18 | $7.18 | 2,319,600 |
| 2025-04-11 | $7.52 | $7.54 | $7.07 | $7.26 | $7.26 | 2,868,722 |
| 2025-04-10 | $7.73 | $7.79 | $7.46 | $7.63 | $7.63 | 1,248,845 |
| 2025-04-09 | $7.11 | $8.07 | $7.06 | $7.90 | $7.90 | 2,076,424 |
| 2025-04-08 | $7.49 | $7.49 | $6.97 | $7.12 | $7.12 | 2,665,437 |
| 2025-04-07 | $6.88 | $7.44 | $6.75 | $7.17 | $7.17 | 2,969,567 |
| 2025-04-04 | $7.51 | $7.56 | $7.11 | $7.20 | $7.20 | 2,214,940 |
| 2025-04-03 | $8.10 | $8.23 | $7.66 | $7.73 | $7.73 | 1,747,866 |
| 2025-04-02 | $8.46 | $8.57 | $8.33 | $8.46 | $8.46 | 1,084,448 |
| 2025-04-01 | $8.36 | $8.55 | $8.20 | $8.52 | $8.52 | 1,583,344 |
| 2025-03-31 | $8.31 | $8.47 | $8.18 | $8.35 | $8.35 | 1,588,697 |
| 2025-03-28 | $8.70 | $8.71 | $8.35 | $8.43 | $8.43 | 1,054,217 |
| 2025-03-27 | $8.84 | $8.96 | $8.72 | $8.76 | $8.76 | 1,169,481 |
| 2025-03-26 | $9.04 | $9.11 | $8.85 | $8.89 | $8.89 | 1,842,544 |
| 2025-03-25 | $8.98 | $9.14 | $8.91 | $9.06 | $9.06 | 2,207,884 |
| 2025-03-24 | $8.80 | $9.00 | $8.65 | $8.98 | $8.98 | 3,060,494 |
| 2025-03-21 | $8.71 | $8.88 | $8.57 | $8.66 | $8.66 | 3,298,238 |
| 2025-03-20 | $8.85 | $9.00 | $8.84 | $8.84 | $8.84 | 1,309,245 |
| 2025-03-19 | $8.79 | $8.95 | $8.75 | $8.87 | $8.87 | 2,344,404 |
| 2025-03-18 | $8.63 | $8.84 | $8.47 | $8.80 | $8.80 | 1,801,702 |
| 2025-03-17 | $9.13 | $9.15 | $8.62 | $8.64 | $8.64 | 2,397,354 |
| 2025-03-14 | $9.33 | $9.43 | $9.06 | $9.14 | $9.14 | 2,069,421 |
| 2025-03-13 | $9.47 | $9.63 | $9.00 | $9.20 | $9.20 | 3,846,466 |
| 2025-03-12 | $8.93 | $9.69 | $8.81 | $9.42 | $9.42 | 7,012,929 |
| 2025-03-11 | $8.21 | $8.21 | $7.93 | $8.08 | $8.08 | 2,472,499 |
| 2025-03-10 | $8.34 | $8.39 | $8.15 | $8.19 | $8.19 | 1,699,582 |
| 2025-03-07 | $8.29 | $8.56 | $8.20 | $8.43 | $8.43 | 2,004,024 |
| 2025-03-06 | $8.43 | $8.55 | $8.24 | $8.29 | $8.29 | 1,099,702 |
| 2025-03-05 | $8.47 | $8.58 | $8.38 | $8.54 | $8.54 | 1,340,034 |
| 2025-03-04 | $8.15 | $8.50 | $8.11 | $8.44 | $8.44 | 1,929,910 |
| 2025-03-03 | $8.50 | $8.61 | $8.25 | $8.29 | $8.29 | 1,624,275 |
| 2025-02-28 | $8.45 | $8.56 | $8.34 | $8.47 | $8.47 | 1,889,186 |
| 2025-02-27 | $8.66 | $8.75 | $8.49 | $8.49 | $8.49 | 1,117,964 |
| 2025-02-26 | $8.63 | $8.80 | $8.54 | $8.62 | $8.62 | 1,492,792 |
| 2025-02-25 | $8.75 | $8.79 | $8.58 | $8.62 | $8.62 | 1,249,464 |
| 2025-02-24 | $8.90 | $8.95 | $8.64 | $8.72 | $8.72 | 1,209,827 |
| 2025-02-21 | $9.24 | $9.30 | $8.86 | $8.87 | $8.87 | 1,755,557 |
| 2025-02-20 | $9.16 | $9.21 | $9.03 | $9.11 | $9.11 | 1,941,423 |
| 2025-02-19 | $9.25 | $9.35 | $9.08 | $9.21 | $9.21 | 1,971,289 |
| 2025-02-18 | $9.02 | $9.35 | $9.00 | $9.29 | $9.29 | 1,916,561 |
| 2025-02-14 | $9.23 | $9.27 | $8.96 | $8.98 | $8.98 | 761,218 |
| 2025-02-13 | $9.25 | $9.27 | $9.04 | $9.18 | $9.18 | 1,113,143 |
| 2025-02-12 | $8.95 | $9.25 | $8.90 | $9.19 | $9.19 | 1,578,085 |
| 2025-02-11 | $8.86 | $9.09 | $8.86 | $9.08 | $9.08 | 2,497,290 |
| 2025-02-10 | $8.80 | $8.99 | $8.75 | $8.97 | $8.97 | 2,119,141 |
| 2025-02-07 | $8.67 | $8.84 | $8.45 | $8.68 | $8.68 | 1,427,755 |
| 2025-02-06 | $8.93 | $9.00 | $8.87 | $8.88 | $8.88 | 769,426 |
| 2025-02-05 | $8.91 | $8.95 | $8.83 | $8.93 | $8.93 | 746,669 |
| 2025-02-04 | $8.87 | $8.99 | $8.81 | $8.91 | $8.91 | 734,887 |
| 2025-02-03 | $8.50 | $8.86 | $8.50 | $8.82 | $8.82 | 1,283,270 |
| 2025-01-31 | $8.94 | $9.36 | $8.88 | $8.91 | $8.91 | 1,210,135 |
| 2025-01-30 | $9.07 | $9.16 | $8.83 | $8.88 | $8.88 | 1,163,120 |
| 2025-01-29 | $9.21 | $9.24 | $8.99 | $9.12 | $9.12 | 2,947,555 |
| 2025-01-28 | $9.02 | $9.49 | $8.96 | $9.25 | $9.25 | 1,568,639 |
| 2025-01-27 | $8.70 | $9.32 | $8.52 | $8.99 | $8.99 | 1,795,811 |
| 2025-01-24 | $8.88 | $8.93 | $8.73 | $8.73 | $8.73 | 714,092 |
| 2025-01-23 | $8.57 | $8.85 | $8.57 | $8.84 | $8.84 | 1,081,731 |
| 2025-01-22 | $8.61 | $8.77 | $8.57 | $8.66 | $8.66 | 1,061,982 |
| 2025-01-21 | $8.64 | $8.71 | $8.57 | $8.63 | $8.63 | 752,936 |
| 2025-01-17 | $8.73 | $8.75 | $8.51 | $8.56 | $8.56 | 1,962,642 |
| 2025-01-16 | $8.66 | $8.70 | $8.51 | $8.58 | $8.58 | 1,525,805 |
| 2025-01-15 | $8.72 | $8.77 | $8.58 | $8.61 | $8.61 | 1,302,954 |
| 2025-01-14 | $8.36 | $8.52 | $8.33 | $8.49 | $8.49 | 917,254 |
| 2025-01-13 | $8.18 | $8.28 | $8.14 | $8.26 | $8.26 | 1,375,491 |
| 2025-01-10 | $8.40 | $8.46 | $8.25 | $8.26 | $8.26 | 978,473 |
| 2025-01-08 | $8.30 | $8.62 | $8.26 | $8.58 | $8.58 | 1,397,173 |
| 2025-01-07 | $8.84 | $8.87 | $8.28 | $8.38 | $8.38 | 1,223,771 |
| 2025-01-06 | $8.86 | $8.97 | $8.68 | $8.76 | $8.76 | 2,423,460 |
| 2025-01-03 | $8.59 | $8.81 | $8.53 | $8.78 | $8.78 | 1,966,392 |
| 2025-01-02 | $8.58 | $8.71 | $8.47 | $8.54 | $8.54 | 954,367 |
| 2024-12-31 | $8.56 | $8.67 | $8.45 | $8.45 | $8.45 | 807,085 |
| 2024-12-30 | $8.46 | $8.58 | $8.31 | $8.50 | $8.50 | 1,327,908 |
| 2024-12-27 | $8.74 | $8.77 | $8.47 | $8.53 | $8.53 | 1,175,094 |
| 2024-12-26 | $8.91 | $9.00 | $8.77 | $8.79 | $8.79 | 1,224,610 |
| 2024-12-24 | $9.01 | $9.03 | $8.90 | $8.95 | $8.95 | 398,393 |
| 2024-12-23 | $9.13 | $9.15 | $8.94 | $8.99 | $8.99 | 1,062,922 |
| 2024-12-20 | $8.92 | $9.27 | $8.92 | $9.10 | $9.10 | 7,894,386 |
| 2024-12-19 | $9.21 | $9.30 | $8.94 | $9.15 | $9.15 | 2,131,540 |
| 2024-12-18 | $9.34 | $9.42 | $8.97 | $9.10 | $9.10 | 2,949,434 |
| 2024-12-17 | $9.34 | $9.47 | $9.25 | $9.30 | $9.30 | 3,009,016 |
| 2024-12-16 | $9.00 | $9.46 | $8.96 | $9.42 | $9.42 | 1,930,902 |
| 2024-12-13 | $9.24 | $9.24 | $8.81 | $9.04 | $9.04 | 1,706,800 |
| 2024-12-12 | $9.30 | $9.49 | $9.21 | $9.27 | $9.27 | 1,917,615 |
| 2024-12-11 | $8.88 | $9.39 | $8.83 | $9.36 | $9.36 | 2,621,387 |
| 2024-12-10 | $8.97 | $9.15 | $8.90 | $9.14 | $9.14 | 2,511,069 |
| 2024-12-09 | $8.86 | $9.12 | $8.78 | $9.02 | $9.02 | 2,308,639 |
| 2024-12-06 | $8.73 | $8.87 | $8.55 | $8.79 | $8.79 | 3,821,009 |
| 2024-12-05 | $8.89 | $9.20 | $8.30 | $8.67 | $8.67 | 6,896,616 |
| 2024-12-04 | $8.46 | $8.77 | $8.38 | $8.64 | $8.64 | 8,453,846 |
| 2024-12-03 | $8.32 | $8.40 | $8.06 | $8.25 | $8.25 | 4,240,517 |
| 2024-12-02 | $8.22 | $8.41 | $8.18 | $8.41 | $8.41 | 3,132,763 |
| 2024-11-29 | $8.27 | $8.30 | $8.14 | $8.24 | $8.24 | 1,251,931 |
| 2024-11-27 | $8.22 | $8.36 | $8.09 | $8.21 | $8.21 | 2,362,386 |
| 2024-11-26 | $8.27 | $8.29 | $8.11 | $8.18 | $8.18 | 2,224,547 |
| 2024-11-25 | $8.42 | $8.53 | $8.30 | $8.31 | $8.31 | 3,761,960 |
| 2024-11-22 | $8.10 | $8.42 | $8.08 | $8.30 | $8.30 | 1,477,847 |
| 2024-11-21 | $7.88 | $8.14 | $7.82 | $8.04 | $8.04 | 3,168,322 |
| 2024-11-20 | $7.84 | $7.95 | $7.74 | $7.82 | $7.82 | 2,234,973 |
| 2024-11-19 | $7.63 | $7.84 | $7.61 | $7.78 | $7.78 | 2,519,517 |
| 2024-11-18 | $7.71 | $7.84 | $7.59 | $7.76 | $7.76 | 1,313,051 |
| 2024-11-15 | $7.82 | $7.82 | $7.60 | $7.67 | $7.67 | 3,614,557 |
| 2024-11-14 | $8.09 | $8.10 | $7.64 | $7.74 | $7.74 | 3,834,102 |
| 2024-11-13 | $8.25 | $8.33 | $7.89 | $8.07 | $8.07 | 3,556,838 |
| 2024-11-12 | $7.83 | $8.28 | $7.77 | $8.21 | $8.21 | 4,011,600 |
| 2024-11-11 | $7.71 | $8.32 | $7.70 | $8.29 | $8.29 | 3,095,428 |
| 2024-11-08 | $7.68 | $7.71 | $7.47 | $7.56 | $7.56 | 2,811,129 |
| 2024-11-07 | $7.61 | $7.87 | $7.54 | $7.72 | $7.72 | 3,263,729 |
| 2024-11-06 | $7.46 | $7.61 | $7.33 | $7.61 | $7.61 | 4,987,082 |
| 2024-11-05 | $7.49 | $7.55 | $7.08 | $7.14 | $7.14 | 7,658,343 |
| 2024-11-04 | $7.55 | $7.71 | $7.54 | $7.60 | $7.60 | 2,925,012 |
| 2024-11-01 | $7.50 | $7.65 | $7.45 | $7.54 | $7.54 | 966,294 |
| 2024-10-31 | $7.35 | $7.48 | $7.34 | $7.43 | $7.43 | 2,886,221 |
| 2024-10-30 | $7.52 | $7.64 | $7.37 | $7.37 | $7.37 | 852,498 |
| 2024-10-29 | $7.32 | $7.62 | $7.32 | $7.54 | $7.54 | 2,612,217 |
| 2024-10-28 | $7.42 | $7.46 | $7.37 | $7.37 | $7.37 | 2,360,562 |
| 2024-10-25 | $7.27 | $7.36 | $7.20 | $7.32 | $7.32 | 2,495,304 |
| 2024-10-24 | $7.14 | $7.23 | $7.11 | $7.21 | $7.21 | 2,038,738 |
| 2024-10-23 | $7.10 | $7.14 | $7.00 | $7.10 | $7.10 | 1,163,557 |
| 2024-10-22 | $7.22 | $7.27 | $7.12 | $7.13 | $7.13 | 1,546,000 |
| 2024-10-21 | $7.27 | $7.39 | $7.14 | $7.26 | $7.26 | 1,918,869 |
| 2024-10-18 | $7.27 | $7.38 | $7.24 | $7.26 | $7.26 | 4,288,151 |
| 2024-10-17 | $7.31 | $7.31 | $7.11 | $7.22 | $7.22 | 2,057,904 |
| 2024-10-16 | $7.35 | $7.36 | $7.24 | $7.29 | $7.29 | 1,866,895 |
| 2024-10-15 | $7.20 | $7.35 | $7.19 | $7.31 | $7.31 | 735,024 |
| 2024-10-14 | $7.22 | $7.25 | $7.08 | $7.21 | $7.21 | 905,958 |
| 2024-10-11 | $7.10 | $7.29 | $7.09 | $7.23 | $7.23 | 751,444 |
| 2024-10-10 | $6.92 | $7.17 | $6.91 | $7.14 | $7.14 | 947,370 |
| 2024-10-09 | $6.99 | $7.14 | $6.98 | $7.05 | $7.05 | 1,212,517 |
| 2024-10-08 | $7.01 | $7.12 | $6.95 | $6.98 | $6.98 | 1,366,175 |
| 2024-10-07 | $7.17 | $7.26 | $6.93 | $7.02 | $7.02 | 1,938,671 |
| 2024-10-04 | $7.25 | $7.52 | $7.19 | $7.46 | $7.46 | 1,054,043 |
| 2024-10-03 | $7.24 | $7.31 | $7.15 | $7.17 | $7.17 | 1,137,041 |
| 2024-10-02 | $7.33 | $7.38 | $7.19 | $7.33 | $7.33 | 1,898,982 |
| 2024-10-01 | $7.70 | $7.74 | $7.34 | $7.35 | $7.35 | 1,423,184 |
| 2024-09-30 | $7.69 | $7.86 | $7.68 | $7.73 | $7.73 | 1,034,885 |
| 2024-09-27 | $7.71 | $7.79 | $7.65 | $7.73 | $7.73 | 4,242,239 |
| 2024-09-26 | $7.66 | $7.70 | $7.51 | $7.64 | $7.64 | 1,525,713 |
| 2024-09-25 | $7.58 | $7.65 | $7.53 | $7.54 | $7.54 | 1,137,109 |
| 2024-09-24 | $7.63 | $7.73 | $7.56 | $7.64 | $7.64 | 1,161,989 |
| 2024-09-23 | $7.78 | $7.78 | $7.52 | $7.55 | $7.55 | 2,450,984 |
| 2024-09-20 | $7.92 | $7.94 | $7.74 | $7.74 | $7.74 | 5,073,953 |
| 2024-09-19 | $7.98 | $8.00 | $7.81 | $7.91 | $7.91 | 1,106,777 |
| 2024-09-18 | $7.79 | $7.99 | $7.73 | $7.81 | $7.81 | 1,000,598 |
| 2024-09-17 | $7.93 | $7.93 | $7.77 | $7.81 | $7.81 | 1,819,689 |
| 2024-09-16 | $7.92 | $8.01 | $7.78 | $7.83 | $7.83 | 1,359,694 |
| 2024-09-13 | $7.75 | $8.04 | $7.74 | $7.94 | $7.94 | 1,307,073 |
| 2024-09-12 | $7.47 | $7.70 | $7.35 | $7.67 | $7.67 | 3,001,442 |
| 2024-09-11 | $7.36 | $7.50 | $7.23 | $7.46 | $7.46 | 1,929,183 |
| 2024-09-10 | $7.50 | $7.55 | $7.35 | $7.36 | $7.36 | 1,707,640 |
| 2024-09-09 | $7.89 | $8.02 | $7.46 | $7.47 | $7.47 | 2,321,185 |
| 2024-09-06 | $7.84 | $7.95 | $7.61 | $7.71 | $7.71 | 2,273,345 |
| 2024-09-05 | $8.27 | $8.35 | $7.73 | $7.79 | $7.79 | 3,057,208 |
| 2024-09-04 | $8.58 | $8.68 | $8.44 | $8.59 | $8.59 | 4,141,752 |
| 2024-09-03 | $8.89 | $8.96 | $8.59 | $8.61 | $8.61 | 1,593,864 |
| 2024-08-30 | $8.97 | $9.01 | $8.79 | $8.97 | $8.97 | 1,512,585 |
| 2024-08-29 | $8.93 | $9.07 | $8.87 | $8.90 | $8.90 | 2,073,748 |
| 2024-08-28 | $8.87 | $8.90 | $8.70 | $8.86 | $8.86 | 1,020,629 |
| 2024-08-27 | $9.00 | $9.01 | $8.86 | $8.90 | $8.90 | 1,224,675 |
| 2024-08-26 | $9.06 | $9.30 | $9.02 | $9.10 | $9.10 | 1,612,763 |
| 2024-08-23 | $8.86 | $8.97 | $8.70 | $8.93 | $8.93 | 1,061,738 |
| 2024-08-22 | $9.07 | $9.13 | $8.75 | $8.77 | $8.77 | 762,065 |
| 2024-08-21 | $9.06 | $9.13 | $8.98 | $9.06 | $9.06 | 589,387 |
| 2024-08-20 | $9.15 | $9.20 | $8.98 | $9.01 | $9.01 | 764,265 |
| 2024-08-19 | $8.97 | $9.16 | $8.91 | $9.15 | $9.15 | 1,121,260 |
| 2024-08-16 | $8.90 | $8.97 | $8.86 | $8.95 | $8.95 | 2,286,923 |
| 2024-08-15 | $9.02 | $9.04 | $8.91 | $8.95 | $8.95 | 969,131 |
| 2024-08-14 | $9.02 | $9.03 | $8.75 | $8.82 | $8.82 | 926,212 |
| 2024-08-13 | $8.90 | $9.06 | $8.85 | $9.02 | $9.02 | 1,566,727 |
| 2024-08-12 | $9.00 | $9.03 | $8.82 | $8.84 | $8.84 | 1,006,194 |
| 2024-08-09 | $8.96 | $8.99 | $8.81 | $8.96 | $8.96 | 1,975,382 |
| 2024-08-08 | $8.90 | $9.02 | $8.80 | $9.00 | $9.00 | 887,864 |
| 2024-08-07 | $8.92 | $9.03 | $8.73 | $8.73 | $8.73 | 812,068 |
| 2024-08-06 | $8.93 | $8.95 | $8.75 | $8.77 | $8.77 | 1,278,693 |
| 2024-08-05 | $8.64 | $8.98 | $8.58 | $8.86 | $8.86 | 1,192,624 |
| 2024-08-02 | $9.18 | $9.25 | $9.03 | $9.18 | $9.18 | 1,288,680 |
| 2024-08-01 | $9.79 | $9.81 | $9.41 | $9.52 | $9.52 | 1,368,396 |
| 2024-07-31 | $9.69 | $9.93 | $9.60 | $9.83 | $9.83 | 1,369,153 |
| 2024-07-30 | $9.73 | $9.80 | $9.49 | $9.61 | $9.61 | 1,341,790 |
| 2024-07-29 | $9.90 | $9.91 | $9.60 | $9.67 | $9.67 | 748,820 |
| 2024-07-26 | $9.72 | $9.87 | $9.63 | $9.87 | $9.87 | 846,333 |
| 2024-07-25 | $9.40 | $9.76 | $9.36 | $9.60 | $9.60 | 938,963 |
| 2024-07-24 | $9.54 | $9.66 | $9.33 | $9.33 | $9.33 | 791,811 |
| 2024-07-23 | $9.53 | $9.69 | $9.48 | $9.61 | $9.61 | 1,333,304 |
| 2024-07-22 | $9.45 | $9.60 | $9.30 | $9.55 | $9.55 | 757,658 |
| 2024-07-19 | $9.39 | $9.47 | $9.27 | $9.38 | $9.38 | 1,032,119 |
| 2024-07-18 | $9.46 | $9.66 | $9.31 | $9.37 | $9.37 | 1,081,324 |
| 2024-07-17 | $9.43 | $9.51 | $9.33 | $9.46 | $9.46 | 1,120,230 |
| 2024-07-16 | $9.22 | $9.50 | $9.22 | $9.50 | $9.50 | 2,529,080 |
| 2024-07-15 | $9.30 | $9.35 | $9.09 | $9.12 | $9.12 | 1,573,718 |
| 2024-07-12 | $9.31 | $9.41 | $9.22 | $9.27 | $9.27 | 1,276,743 |
| 2024-07-11 | $9.48 | $9.50 | $9.14 | $9.22 | $9.22 | 1,651,953 |
| 2024-07-10 | $9.49 | $9.50 | $9.23 | $9.29 | $9.29 | 1,408,946 |
| 2024-07-09 | $9.96 | $9.99 | $9.40 | $9.44 | $9.44 | 1,883,397 |
| 2024-07-08 | $10.00 | $10.11 | $9.98 | $9.99 | $9.99 | 2,269,497 |
| 2024-07-05 | $10.05 | $10.27 | $9.91 | $9.96 | $9.96 | 2,879,965 |
| 2024-07-03 | $9.80 | $10.25 | $9.76 | $10.05 | $10.05 | 2,018,582 |
| 2024-07-02 | $9.80 | $10.01 | $9.80 | $9.80 | $9.80 | 3,037,349 |
| 2024-07-01 | $9.61 | $9.98 | $9.57 | $9.80 | $9.80 | 2,961,844 |
| 2024-06-28 | $9.41 | $9.71 | $9.32 | $9.62 | $9.62 | 3,133,205 |
| 2024-06-27 | $9.24 | $9.55 | $9.21 | $9.36 | $9.36 | 2,428,006 |
| 2024-06-26 | $8.95 | $9.24 | $8.95 | $9.24 | $9.24 | 2,806,702 |
| 2024-06-25 | $9.07 | $9.21 | $8.94 | $8.99 | $8.99 | 2,679,746 |
| 2024-06-24 | $8.69 | $9.15 | $8.69 | $9.08 | $9.08 | 2,486,560 |
| 2024-06-21 | $8.50 | $8.77 | $8.46 | $8.73 | $8.73 | 5,219,362 |
| 2024-06-20 | $8.60 | $8.70 | $8.46 | $8.53 | $8.53 | 3,730,636 |
| 2024-06-18 | $8.80 | $8.92 | $8.40 | $8.56 | $8.56 | 4,279,691 |
| 2024-06-17 | $8.76 | $8.95 | $8.69 | $8.82 | $8.82 | 3,168,178 |
| 2024-06-14 | $8.80 | $8.94 | $8.78 | $8.81 | $8.81 | 2,415,832 |
| 2024-06-13 | $9.02 | $9.07 | $8.88 | $8.88 | $8.88 | 2,247,730 |
| 2024-06-12 | $9.11 | $9.22 | $9.03 | $9.05 | $9.05 | 2,965,432 |
| 2024-06-11 | $8.90 | $9.09 | $8.90 | $8.94 | $8.94 | 2,618,494 |
| 2024-06-10 | $8.80 | $9.07 | $8.62 | $8.96 | $8.96 | 3,965,607 |
| 2024-06-07 | $9.17 | $9.28 | $8.81 | $8.92 | $8.92 | 3,176,104 |
| 2024-06-06 | $8.41 | $9.39 | $8.33 | $9.20 | $9.20 | 9,299,394 |
| 2024-06-05 | $10.95 | $11.01 | $10.66 | $10.84 | $10.84 | 2,658,763 |
| 2024-06-04 | $10.78 | $10.97 | $10.61 | $10.71 | $10.71 | 2,324,737 |
| 2024-06-03 | $11.36 | $11.41 | $10.76 | $10.89 | $10.89 | 2,164,246 |
| 2024-05-31 | $11.45 | $11.55 | $11.06 | $11.21 | $11.21 | 2,404,107 |
| 2024-05-30 | $11.73 | $11.79 | $11.42 | $11.47 | $11.47 | 1,598,682 |
| 2024-05-29 | $11.80 | $12.02 | $11.78 | $11.88 | $11.88 | 1,114,436 |
| 2024-05-28 | $12.04 | $12.05 | $11.85 | $11.94 | $11.94 | 1,251,317 |
| 2024-05-24 | $11.97 | $12.10 | $11.94 | $12.06 | $12.06 | 743,101 |
| 2024-05-23 | $12.28 | $12.28 | $11.93 | $11.99 | $11.99 | 1,049,997 |
| 2024-05-22 | $12.28 | $12.40 | $12.17 | $12.19 | $12.19 | 1,264,686 |
| 2024-05-21 | $12.50 | $12.54 | $12.23 | $12.28 | $12.28 | 1,241,176 |
| 2024-05-20 | $12.51 | $12.65 | $12.47 | $12.59 | $12.59 | 2,446,295 |
| 2024-05-17 | $12.48 | $12.69 | $12.43 | $12.51 | $12.51 | 2,097,497 |
| 2024-05-16 | $12.48 | $12.59 | $12.41 | $12.43 | $12.43 | 1,187,350 |
| 2024-05-15 | $12.47 | $12.55 | $12.28 | $12.55 | $12.55 | 1,355,381 |
| 2024-05-14 | $12.32 | $12.34 | $12.22 | $12.26 | $12.26 | 1,273,326 |
| 2024-05-13 | $12.30 | $12.39 | $12.16 | $12.18 | $12.18 | 999,149 |
| 2024-05-10 | $12.38 | $12.49 | $12.17 | $12.17 | $12.17 | 1,058,675 |
| 2024-05-09 | $12.75 | $12.86 | $12.35 | $12.36 | $12.36 | 1,291,059 |
| 2024-05-08 | $12.67 | $12.82 | $12.65 | $12.74 | $12.74 | 1,276,994 |
| 2024-05-07 | $12.37 | $12.86 | $12.28 | $12.82 | $12.82 | 1,710,099 |
| 2024-05-06 | $11.95 | $12.39 | $11.90 | $12.37 | $12.37 | 1,744,718 |
| 2024-05-03 | $12.04 | $12.25 | $11.89 | $11.93 | $11.93 | 2,946,393 |
| 2024-05-02 | $11.99 | $12.00 | $11.76 | $11.91 | $11.91 | 1,533,444 |
| 2024-05-01 | $11.69 | $12.04 | $11.69 | $11.94 | $11.94 | 1,848,240 |
| 2024-04-30 | $11.93 | $12.05 | $11.69 | $11.69 | $11.69 | 1,350,669 |
| 2024-04-29 | $12.04 | $12.09 | $12.00 | $12.03 | $12.03 | 1,234,957 |
| 2024-04-26 | $11.92 | $12.09 | $11.92 | $11.93 | $11.93 | 1,319,239 |
| 2024-04-25 | $11.77 | $11.92 | $11.76 | $11.84 | $11.84 | 1,090,916 |
| 2024-04-24 | $11.86 | $12.08 | $11.78 | $11.98 | $11.98 | 1,450,107 |
| 2024-04-23 | $11.51 | $11.97 | $11.51 | $11.83 | $11.83 | 1,621,119 |
| 2024-04-22 | $11.46 | $11.53 | $11.30 | $11.46 | $11.46 | 1,562,470 |
| 2024-04-19 | $11.37 | $11.52 | $11.29 | $11.34 | $11.34 | 1,731,230 |
| 2024-04-18 | $11.38 | $11.56 | $11.38 | $11.39 | $11.39 | 1,777,933 |
| 2024-04-17 | $11.38 | $11.55 | $11.35 | $11.36 | $11.36 | 1,809,502 |
| 2024-04-16 | $11.27 | $11.45 | $11.21 | $11.34 | $11.34 | 1,618,605 |
| 2024-04-15 | $11.56 | $11.67 | $11.21 | $11.35 | $11.35 | 2,023,277 |
| 2024-04-12 | $11.82 | $11.89 | $11.53 | $11.55 | $11.55 | 1,700,483 |
| 2024-04-11 | $11.84 | $11.95 | $11.76 | $11.92 | $11.92 | 1,693,898 |
| 2024-04-10 | $11.85 | $12.05 | $11.80 | $11.84 | $11.84 | 3,930,414 |
| 2024-04-09 | $12.14 | $12.25 | $12.04 | $12.15 | $12.15 | 1,829,406 |
| 2024-04-08 | $12.20 | $12.20 | $12.05 | $12.08 | $12.08 | 2,062,698 |
| 2024-04-05 | $12.05 | $12.20 | $12.01 | $12.12 | $12.12 | 1,508,938 |
| 2024-04-04 | $12.10 | $12.24 | $11.93 | $12.15 | $12.15 | 7,104,655 |
| 2024-04-03 | $12.17 | $12.27 | $12.09 | $12.24 | $12.24 | 1,927,315 |
| 2024-04-02 | $11.99 | $12.22 | $11.89 | $12.21 | $12.21 | 3,248,085 |
| 2024-04-01 | $12.30 | $12.53 | $11.87 | $12.18 | $12.18 | 3,870,168 |
| 2024-03-28 | $14.32 | $14.32 | $12.22 | $12.27 | $12.27 | 7,784,556 |
| 2024-03-27 | $12.89 | $13.14 | $12.85 | $13.01 | $13.01 | 4,579,581 |
| 2024-03-26 | $13.30 | $13.32 | $12.81 | $12.82 | $12.82 | 2,167,602 |
| 2024-03-25 | $13.40 | $13.63 | $13.19 | $13.23 | $13.23 | 4,451,854 |
| 2024-03-22 | $13.57 | $13.59 | $13.41 | $13.43 | $13.43 | 2,108,101 |
| 2024-03-21 | $13.46 | $13.59 | $13.31 | $13.56 | $13.56 | 2,620,589 |
| 2024-03-20 | $12.94 | $13.23 | $12.91 | $13.12 | $13.12 | 1,331,576 |
| 2024-03-19 | $12.83 | $13.04 | $12.70 | $13.01 | $13.01 | 2,817,782 |
| 2024-03-18 | $13.10 | $13.22 | $12.90 | $12.95 | $12.95 | 3,211,373 |
| 2024-03-15 | $13.40 | $13.50 | $13.04 | $13.05 | $13.05 | 6,415,144 |
| 2024-03-14 | $13.74 | $13.78 | $13.43 | $13.53 | $13.53 | 3,244,837 |
| 2024-03-13 | $13.56 | $13.80 | $13.56 | $13.77 | $13.77 | 2,150,475 |
| 2024-03-12 | $13.52 | $13.73 | $13.43 | $13.63 | $13.63 | 2,114,988 |
| 2024-03-11 | $13.48 | $13.63 | $13.39 | $13.50 | $13.50 | 2,971,520 |
| 2024-03-08 | $13.64 | $13.89 | $13.41 | $13.55 | $13.55 | 1,887,571 |
| 2024-03-07 | $13.20 | $13.63 | $13.15 | $13.53 | $13.53 | 1,992,433 |
| 2024-03-06 | $13.26 | $13.33 | $13.07 | $13.11 | $13.11 | 1,628,488 |
| 2024-03-05 | $13.43 | $13.43 | $12.97 | $13.04 | $13.04 | 2,541,046 |
| 2024-03-04 | $13.42 | $13.71 | $13.38 | $13.56 | $13.56 | 3,824,761 |
| 2024-03-01 | $13.15 | $13.50 | $13.10 | $13.42 | $13.42 | 28,881,223 |
| 2024-02-29 | $13.60 | $13.85 | $13.01 | $13.03 | $13.03 | 12,263,945 |
| 2024-02-28 | $12.65 | $12.68 | $12.54 | $12.57 | $12.57 | 1,362,883 |
| 2024-02-27 | $12.82 | $12.91 | $12.76 | $12.78 | $12.78 | 873,806 |
| 2024-02-26 | $12.76 | $12.88 | $12.72 | $12.72 | $12.72 | 1,206,663 |
| 2024-02-23 | $12.80 | $12.87 | $12.60 | $12.78 | $12.78 | 1,198,449 |
| 2024-02-22 | $12.49 | $12.87 | $12.35 | $12.80 | $12.80 | 2,086,775 |
| 2024-02-21 | $12.51 | $12.53 | $12.20 | $12.27 | $12.27 | 1,311,260 |
| 2024-02-20 | $12.50 | $12.67 | $12.46 | $12.67 | $12.67 | 1,158,918 |
| 2024-02-16 | $12.83 | $12.86 | $12.60 | $12.70 | $12.70 | 1,288,995 |
| 2024-02-15 | $12.87 | $12.97 | $12.77 | $12.92 | $12.92 | 1,038,615 |
| 2024-02-14 | $12.60 | $12.84 | $12.51 | $12.80 | $12.80 | 1,693,477 |
| 2024-02-13 | $12.40 | $12.67 | $12.20 | $12.43 | $12.43 | 1,539,973 |
| 2024-02-12 | $13.04 | $13.10 | $12.68 | $12.79 | $12.79 | 2,906,595 |
| 2024-02-09 | $12.94 | $13.12 | $12.88 | $13.06 | $13.06 | 1,713,135 |
| 2024-02-08 | $12.57 | $12.88 | $12.49 | $12.85 | $12.85 | 1,045,322 |
| 2024-02-07 | $12.50 | $12.59 | $12.32 | $12.50 | $12.50 | 1,068,411 |
| 2024-02-06 | $12.61 | $12.67 | $12.39 | $12.55 | $12.55 | 1,072,963 |
| 2024-02-05 | $12.71 | $12.77 | $12.29 | $12.43 | $12.43 | 1,592,100 |
| 2024-02-02 | $12.55 | $12.84 | $12.48 | $12.82 | $12.82 | 875,437 |
| 2024-02-01 | $12.60 | $12.73 | $12.46 | $12.63 | $12.63 | 885,326 |
| 2024-01-31 | $12.78 | $12.80 | $12.46 | $12.48 | $12.48 | 1,872,467 |
| 2024-01-30 | $13.01 | $13.06 | $12.83 | $12.83 | $12.83 | 1,215,975 |
| 2024-01-29 | $12.77 | $13.00 | $12.77 | $13.00 | $13.00 | 876,270 |
| 2024-01-26 | $12.78 | $13.01 | $12.75 | $12.76 | $12.76 | 1,412,079 |
| 2024-01-25 | $12.52 | $12.74 | $12.48 | $12.73 | $12.73 | 1,694,362 |
| 2024-01-24 | $12.67 | $12.70 | $12.38 | $12.41 | $12.41 | 932,609 |
| 2024-01-23 | $12.44 | $12.55 | $12.39 | $12.47 | $12.47 | 1,374,100 |
| 2024-01-22 | $12.36 | $12.48 | $12.18 | $12.34 | $12.34 | 1,327,319 |
| 2024-01-19 | $12.20 | $12.28 | $12.01 | $12.19 | $12.19 | 1,578,848 |
| 2024-01-18 | $12.24 | $12.24 | $11.88 | $12.02 | $12.02 | 2,131,050 |
| 2024-01-17 | $12.15 | $12.22 | $11.89 | $12.10 | $12.10 | 2,584,476 |
| 2024-01-16 | $12.24 | $12.48 | $12.24 | $12.26 | $12.26 | 2,225,662 |
| 2024-01-12 | $12.16 | $12.39 | $12.15 | $12.34 | $12.34 | 2,801,296 |
| 2024-01-11 | $12.11 | $12.13 | $11.85 | $12.12 | $12.12 | 1,579,181 |
| 2024-01-10 | $11.89 | $12.13 | $11.78 | $12.09 | $12.09 | 3,838,277 |
| 2024-01-09 | $12.10 | $12.33 | $12.09 | $12.27 | $12.27 | 1,605,693 |
| 2024-01-08 | $11.91 | $12.31 | $11.81 | $12.19 | $12.19 | 2,350,786 |
| 2024-01-05 | $11.71 | $11.98 | $11.70 | $11.84 | $11.84 | 1,423,303 |
| 2024-01-04 | $11.65 | $12.26 | $11.59 | $11.89 | $11.89 | 3,479,529 |
| 2024-01-03 | $11.71 | $11.78 | $11.36 | $11.36 | $11.36 | 2,322,418 |
| 2024-01-02 | $11.92 | $11.92 | $11.48 | $11.80 | $11.80 | 3,751,871 |
| 2023-12-29 | $12.19 | $12.32 | $12.02 | $12.04 | $12.04 | 1,067,673 |
| 2023-12-28 | $12.08 | $12.30 | $12.06 | $12.22 | $12.22 | 2,136,953 |
| 2023-12-27 | $11.95 | $12.20 | $11.91 | $12.04 | $12.04 | 2,549,849 |
| 2023-12-26 | $11.87 | $11.98 | $11.85 | $11.94 | $11.94 | 1,220,720 |
| 2023-12-22 | $12.00 | $12.06 | $11.86 | $11.87 | $11.87 | 1,615,568 |
| 2023-12-21 | $11.87 | $12.09 | $11.82 | $11.97 | $11.97 | 3,040,893 |
| 2023-12-20 | $11.69 | $11.91 | $11.65 | $11.70 | $11.70 | 2,248,390 |
| 2023-12-19 | $11.56 | $11.85 | $11.48 | $11.84 | $11.84 | 2,927,382 |
| 2023-12-18 | $11.24 | $11.70 | $11.17 | $11.48 | $11.48 | 2,663,855 |
| 2023-12-15 | $11.45 | $11.51 | $11.11 | $11.22 | $11.22 | 3,357,037 |
| 2023-12-14 | $11.58 | $11.72 | $11.12 | $11.38 | $11.38 | 5,955,158 |
| 2023-12-13 | $11.30 | $11.52 | $11.19 | $11.47 | $11.47 | 4,563,638 |
| 2023-12-12 | $11.13 | $11.38 | $10.93 | $11.27 | $11.27 | 4,283,464 |
| 2023-12-11 | $11.19 | $11.36 | $11.03 | $11.13 | $11.13 | 11,626,871 |
| 2023-12-08 | $11.25 | $11.55 | $11.01 | $11.26 | $11.26 | 7,165,939 |
| 2023-12-07 | $11.99 | $12.11 | $10.96 | $11.11 | $11.11 | 24,758,965 |
| 2023-12-06 | $16.83 | $17.14 | $16.70 | $16.70 | $16.70 | 2,524,053 |
| 2023-12-05 | $16.36 | $16.77 | $16.26 | $16.73 | $16.73 | 2,075,377 |
| 2023-12-04 | $16.30 | $16.49 | $16.04 | $16.41 | $16.41 | 1,612,843 |
| 2023-12-01 | $15.67 | $16.43 | $15.64 | $16.34 | $16.34 | 2,075,888 |
| 2023-11-30 | $15.51 | $15.70 | $15.28 | $15.68 | $15.68 | 2,284,832 |
| 2023-11-29 | $15.49 | $15.67 | $15.23 | $15.36 | $15.36 | 1,399,885 |
| 2023-11-28 | $15.55 | $15.66 | $15.15 | $15.25 | $15.25 | 1,007,234 |
| 2023-11-27 | $15.15 | $15.69 | $15.15 | $15.64 | $15.64 | 1,826,076 |
| 2023-11-24 | $15.12 | $15.32 | $15.03 | $15.19 | $15.19 | 672,525 |
| 2023-11-22 | $15.30 | $15.38 | $15.10 | $15.17 | $15.17 | 910,262 |
| 2023-11-21 | $15.22 | $15.36 | $15.05 | $15.11 | $15.11 | 871,741 |
| 2023-11-20 | $14.94 | $15.53 | $14.91 | $15.33 | $15.33 | 1,592,696 |
| 2023-11-17 | $15.07 | $15.07 | $14.85 | $14.91 | $14.91 | 1,127,037 |
| 2023-11-16 | $14.98 | $15.01 | $14.77 | $14.90 | $14.90 | 670,787 |
| 2023-11-15 | $15.04 | $15.11 | $14.79 | $14.98 | $14.98 | 1,074,294 |
| 2023-11-14 | $14.70 | $15.02 | $14.46 | $15.01 | $15.01 | 1,084,830 |
| 2023-11-13 | $14.42 | $14.56 | $14.29 | $14.33 | $14.33 | 839,834 |
| 2023-11-10 | $14.25 | $14.61 | $14.20 | $14.45 | $14.45 | 815,941 |
| 2023-11-09 | $14.72 | $14.76 | $14.22 | $14.22 | $14.22 | 678,184 |
| 2023-11-08 | $14.66 | $14.66 | $14.43 | $14.60 | $14.60 | 815,878 |
| 2023-11-07 | $14.25 | $14.76 | $14.25 | $14.61 | $14.61 | 1,710,087 |
| 2023-11-06 | $14.45 | $14.51 | $14.12 | $14.24 | $14.24 | 639,817 |
| 2023-11-03 | $14.10 | $14.59 | $13.96 | $14.45 | $14.45 | 1,068,354 |
| 2023-11-02 | $13.77 | $14.03 | $13.74 | $13.89 | $13.89 | 985,585 |
| 2023-11-01 | $13.59 | $13.74 | $13.42 | $13.71 | $13.71 | 824,830 |
| 2023-10-31 | $13.42 | $13.66 | $13.23 | $13.59 | $13.59 | 932,043 |
| 2023-10-30 | $13.50 | $13.51 | $13.27 | $13.36 | $13.36 | 790,987 |
| 2023-10-27 | $13.10 | $13.39 | $13.00 | $13.33 | $13.33 | 811,926 |
| 2023-10-26 | $13.09 | $13.19 | $12.82 | $12.99 | $12.99 | 694,121 |
| 2023-10-25 | $13.42 | $13.42 | $13.02 | $13.05 | $13.05 | 678,570 |
| 2023-10-24 | $13.31 | $13.57 | $13.31 | $13.54 | $13.54 | 980,936 |
| 2023-10-23 | $13.17 | $13.35 | $12.96 | $13.17 | $13.17 | 727,519 |
| 2023-10-20 | $13.67 | $13.73 | $13.21 | $13.26 | $13.26 | 1,178,234 |
| 2023-10-19 | $13.67 | $13.77 | $13.53 | $13.64 | $13.64 | 961,437 |
| 2023-10-18 | $13.87 | $13.98 | $13.63 | $13.65 | $13.65 | 1,196,823 |
| 2023-10-17 | $13.76 | $14.13 | $13.66 | $14.00 | $14.00 | 1,216,009 |
| 2023-10-16 | $13.64 | $14.01 | $13.57 | $13.86 | $13.86 | 844,733 |
| 2023-10-13 | $13.87 | $13.87 | $13.41 | $13.64 | $13.64 | 1,160,316 |
| 2023-10-12 | $13.98 | $14.00 | $13.64 | $13.89 | $13.89 | 1,054,376 |
| 2023-10-11 | $14.00 | $14.29 | $13.76 | $14.00 | $14.00 | 2,411,855 |
| 2023-10-10 | $14.29 | $14.64 | $14.26 | $14.40 | $14.40 | 1,242,441 |
| 2023-10-09 | $14.04 | $14.40 | $14.04 | $14.29 | $14.29 | 744,556 |
| 2023-10-06 | $13.94 | $14.44 | $13.89 | $14.25 | $14.25 | 1,268,574 |
| 2023-10-05 | $13.93 | $14.06 | $13.75 | $14.05 | $14.05 | 1,257,004 |
| 2023-10-04 | $13.80 | $14.00 | $13.72 | $13.95 | $13.95 | 749,471 |
| 2023-10-03 | $13.92 | $13.99 | $13.58 | $13.72 | $13.72 | 1,023,744 |
| 2023-10-02 | $13.70 | $14.01 | $13.60 | $13.98 | $13.98 | 1,779,455 |
| 2023-09-29 | $13.96 | $14.10 | $13.70 | $13.84 | $13.84 | 1,869,341 |
| 2023-09-28 | $14.16 | $14.49 | $14.11 | $14.30 | $14.30 | 1,061,386 |
| 2023-09-27 | $14.14 | $14.54 | $14.04 | $14.32 | $14.32 | 1,316,631 |
| 2023-09-26 | $14.18 | $14.35 | $13.97 | $14.01 | $14.01 | 1,054,725 |
| 2023-09-25 | $14.23 | $14.39 | $14.13 | $14.24 | $14.24 | 774,213 |
| 2023-09-22 | $14.42 | $14.61 | $14.27 | $14.33 | $14.33 | 804,097 |
| 2023-09-21 | $14.70 | $14.73 | $14.15 | $14.30 | $14.30 | 1,232,533 |
| 2023-09-20 | $14.84 | $14.93 | $14.62 | $14.72 | $14.72 | 885,484 |
| 2023-09-19 | $14.80 | $14.82 | $14.56 | $14.76 | $14.76 | 861,199 |
| 2023-09-18 | $15.08 | $15.08 | $14.81 | $14.86 | $14.86 | 1,378,214 |
| 2023-09-15 | $14.88 | $15.03 | $14.73 | $14.92 | $14.92 | 4,971,041 |
| 2023-09-14 | $14.87 | $15.00 | $14.58 | $14.94 | $14.94 | 1,345,382 |
| 2023-09-13 | $14.80 | $14.90 | $14.55 | $14.75 | $14.75 | 1,628,577 |
| 2023-09-12 | $15.26 | $15.52 | $14.76 | $14.88 | $14.88 | 2,959,345 |
| 2023-09-11 | $16.26 | $16.37 | $15.42 | $15.91 | $15.91 | 2,350,989 |
| 2023-09-08 | $15.98 | $16.29 | $15.93 | $16.18 | $16.18 | 1,462,999 |
| 2023-09-07 | $15.65 | $16.68 | $15.41 | $15.86 | $15.86 | 2,903,167 |
| 2023-09-06 | $15.66 | $15.96 | $15.65 | $15.82 | $15.82 | 2,144,451 |
| 2023-09-05 | $15.25 | $15.90 | $15.20 | $15.80 | $15.80 | 2,847,259 |
| 2023-09-01 | $15.20 | $15.47 | $15.20 | $15.35 | $15.35 | 1,113,182 |
| 2023-08-31 | $15.04 | $15.24 | $14.93 | $15.13 | $15.13 | 2,437,585 |
| 2023-08-30 | $14.83 | $15.27 | $14.81 | $15.02 | $15.02 | 1,120,473 |
| 2023-08-29 | $14.60 | $14.90 | $14.55 | $14.87 | $14.87 | 1,085,557 |
| 2023-08-28 | $14.61 | $14.81 | $14.61 | $14.66 | $14.66 | 655,734 |
| 2023-08-25 | $14.30 | $14.75 | $14.20 | $14.68 | $14.68 | 982,499 |
| 2023-08-24 | $14.60 | $14.62 | $14.23 | $14.35 | $14.35 | 713,421 |
| 2023-08-23 | $14.58 | $14.61 | $14.39 | $14.49 | $14.49 | 905,612 |
| 2023-08-22 | $14.38 | $14.57 | $14.24 | $14.54 | $14.54 | 1,448,564 |
| 2023-08-21 | $13.82 | $14.33 | $13.82 | $14.29 | $14.29 | 1,167,010 |
| 2023-08-18 | $13.54 | $14.13 | $13.41 | $13.84 | $13.84 | 2,830,665 |
| 2023-08-17 | $14.05 | $14.17 | $13.69 | $13.69 | $13.69 | 872,440 |
| 2023-08-16 | $13.92 | $14.20 | $13.85 | $14.08 | $14.08 | 1,066,210 |
| 2023-08-15 | $13.98 | $14.11 | $13.96 | $13.97 | $13.97 | 1,084,351 |
| 2023-08-14 | $13.40 | $14.11 | $13.39 | $14.10 | $14.10 | 744,860 |
| 2023-08-11 | $13.33 | $13.54 | $13.30 | $13.41 | $13.41 | 480,927 |
| 2023-08-10 | $13.40 | $13.54 | $13.23 | $13.32 | $13.32 | 1,125,919 |
| 2023-08-09 | $13.37 | $13.42 | $13.12 | $13.31 | $13.31 | 625,369 |
| 2023-08-08 | $13.62 | $13.67 | $13.21 | $13.33 | $13.33 | 1,287,204 |
| 2023-08-07 | $13.91 | $14.03 | $13.51 | $13.79 | $13.79 | 538,205 |
| 2023-08-04 | $13.99 | $14.17 | $13.52 | $13.92 | $13.92 | 850,220 |
| 2023-08-03 | $13.90 | $13.97 | $13.65 | $13.74 | $13.74 | 1,509,760 |
| 2023-08-02 | $14.07 | $14.07 | $13.60 | $13.99 | $13.99 | 2,473,442 |
| 2023-08-01 | $13.85 | $14.22 | $13.79 | $14.22 | $14.22 | 694,342 |
| 2023-07-31 | $13.62 | $14.04 | $13.60 | $14.04 | $14.04 | 675,973 |
| 2023-07-28 | $13.48 | $13.76 | $13.39 | $13.60 | $13.60 | 1,095,757 |
| 2023-07-27 | $13.83 | $13.92 | $13.30 | $13.32 | $13.32 | 872,158 |
| 2023-07-26 | $13.67 | $13.89 | $13.54 | $13.68 | $13.68 | 1,126,114 |
| 2023-07-25 | $13.77 | $13.93 | $13.65 | $13.68 | $13.68 | 727,070 |
| 2023-07-24 | $13.65 | $13.70 | $13.29 | $13.44 | $13.44 | 1,551,756 |
| 2023-07-21 | $14.23 | $14.23 | $13.53 | $13.62 | $13.62 | 866,724 |
| 2023-07-20 | $14.25 | $14.42 | $14.03 | $14.10 | $14.10 | 1,232,620 |
| 2023-07-19 | $14.63 | $14.83 | $14.45 | $14.52 | $14.52 | 782,053 |
| 2023-07-18 | $14.49 | $14.61 | $14.33 | $14.53 | $14.53 | 629,475 |
| 2023-07-17 | $14.47 | $14.63 | $14.27 | $14.51 | $14.51 | 901,461 |
| 2023-07-14 | $15.11 | $15.23 | $14.32 | $14.35 | $14.35 | 1,627,843 |
| 2023-07-13 | $15.05 | $15.50 | $14.85 | $15.20 | $15.20 | 4,165,866 |
| 2023-07-12 | $14.50 | $14.76 | $14.25 | $14.58 | $14.58 | 3,371,290 |
| 2023-07-11 | $13.78 | $14.35 | $13.74 | $14.30 | $14.30 | 1,782,506 |
| 2023-07-10 | $13.34 | $13.78 | $13.22 | $13.74 | $13.74 | 1,462,256 |
| 2023-07-07 | $13.41 | $13.75 | $13.41 | $13.43 | $13.43 | 815,154 |
| 2023-07-06 | $13.44 | $13.46 | $13.20 | $13.35 | $13.35 | 1,154,909 |
| 2023-07-05 | $13.68 | $13.79 | $13.36 | $13.60 | $13.60 | 993,266 |
| 2023-07-03 | $13.83 | $13.90 | $13.63 | $13.83 | $13.83 | 496,116 |
| 2023-06-30 | $14.00 | $14.07 | $13.83 | $13.83 | $13.83 | 1,316,130 |
| 2023-06-29 | $14.04 | $14.15 | $13.92 | $13.99 | $13.99 | 1,086,515 |
| 2023-06-28 | $13.52 | $14.00 | $13.52 | $13.97 | $13.97 | 1,235,214 |
| 2023-06-27 | $13.57 | $13.70 | $13.42 | $13.59 | $13.59 | 1,141,310 |
| 2023-06-26 | $13.33 | $13.76 | $13.32 | $13.55 | $13.55 | 1,302,774 |
| 2023-06-23 | $13.63 | $13.75 | $13.29 | $13.46 | $13.46 | 16,955,558 |
| 2023-06-22 | $13.61 | $13.80 | $13.53 | $13.75 | $13.75 | 1,122,344 |
| 2023-06-21 | $14.26 | $14.28 | $13.61 | $13.68 | $13.68 | 2,102,683 |
| 2023-06-20 | $14.42 | $14.77 | $14.22 | $14.73 | $14.73 | 1,879,520 |
| 2023-06-16 | $15.00 | $15.00 | $14.48 | $14.58 | $14.58 | 3,266,276 |
| 2023-06-15 | $14.71 | $15.00 | $14.67 | $14.95 | $14.95 | 1,719,353 |
| 2023-06-14 | $14.65 | $14.96 | $14.55 | $14.91 | $14.91 | 1,192,808 |
| 2023-06-13 | $14.26 | $14.63 | $14.07 | $14.61 | $14.61 | 1,573,174 |
| 2023-06-12 | $13.95 | $14.24 | $13.81 | $14.12 | $14.12 | 3,984,724 |
| 2023-06-09 | $14.05 | $14.31 | $13.67 | $13.81 | $13.81 | 2,074,520 |
| 2023-06-08 | $14.16 | $14.25 | $13.52 | $13.86 | $13.86 | 3,673,033 |
| 2023-06-07 | $14.87 | $14.95 | $14.16 | $14.30 | $14.30 | 1,776,764 |
| 2023-06-06 | $14.50 | $14.95 | $13.70 | $14.70 | $14.70 | 5,701,597 |
| 2023-06-05 | $13.08 | $13.89 | $13.07 | $13.49 | $13.49 | 2,594,400 |
| 2023-06-02 | $12.99 | $13.25 | $12.96 | $13.18 | $13.18 | 981,886 |
| 2023-06-01 | $13.19 | $13.24 | $12.70 | $12.95 | $12.95 | 2,716,513 |
| 2023-05-31 | $13.20 | $13.31 | $12.98 | $13.30 | $13.30 | 3,349,452 |
| 2023-05-30 | $13.29 | $13.41 | $13.03 | $13.25 | $13.25 | 1,574,383 |
| 2023-05-26 | $13.12 | $13.46 | $13.05 | $13.06 | $13.06 | 892,912 |
| 2023-05-25 | $13.29 | $13.42 | $13.06 | $13.07 | $13.07 | 727,286 |
| 2023-05-24 | $12.92 | $13.27 | $12.88 | $13.20 | $13.20 | 1,043,087 |
| 2023-05-23 | $12.92 | $13.28 | $12.92 | $13.07 | $13.07 | 1,373,070 |
| 2023-05-22 | $12.49 | $13.00 | $12.41 | $12.93 | $12.93 | 1,100,026 |
| 2023-05-19 | $12.19 | $12.58 | $12.09 | $12.45 | $12.45 | 1,198,988 |
| 2023-05-18 | $11.71 | $12.10 | $11.66 | $12.08 | $12.08 | 760,284 |
| 2023-05-17 | $11.66 | $11.75 | $11.56 | $11.69 | $11.69 | 560,246 |
| 2023-05-16 | $11.73 | $11.80 | $11.60 | $11.66 | $11.66 | 606,019 |
| 2023-05-15 | $11.50 | $11.81 | $11.44 | $11.76 | $11.76 | 1,059,537 |
| 2023-05-12 | $11.56 | $11.58 | $11.40 | $11.50 | $11.50 | 335,157 |
| 2023-05-11 | $11.77 | $11.77 | $11.44 | $11.58 | $11.58 | 659,002 |
| 2023-05-10 | $11.61 | $11.84 | $11.55 | $11.74 | $11.74 | 604,425 |
| 2023-05-09 | $11.28 | $11.64 | $11.28 | $11.49 | $11.49 | 551,346 |
| 2023-05-08 | $11.28 | $11.49 | $11.19 | $11.36 | $11.36 | 635,764 |
| 2023-05-05 | $11.23 | $11.30 | $11.06 | $11.21 | $11.21 | 495,392 |
| 2023-05-04 | $11.23 | $11.30 | $11.06 | $11.20 | $11.20 | 949,172 |
| 2023-05-03 | $11.70 | $11.70 | $11.09 | $11.14 | $11.14 | 1,090,135 |
| 2023-05-02 | $11.89 | $11.96 | $11.61 | $11.68 | $11.68 | 730,970 |
| 2023-05-01 | $11.92 | $11.97 | $11.77 | $11.96 | $11.96 | 522,332 |
| 2023-04-28 | $12.01 | $12.04 | $11.76 | $11.96 | $11.96 | 918,386 |
| 2023-04-27 | $12.08 | $12.25 | $11.96 | $12.12 | $12.12 | 823,391 |
| 2023-04-26 | $12.28 | $12.40 | $11.96 | $12.04 | $12.04 | 801,374 |
| 2023-04-25 | $12.59 | $12.67 | $12.09 | $12.11 | $12.11 | 1,037,010 |
| 2023-04-24 | $12.73 | $12.90 | $12.51 | $12.59 | $12.59 | 898,637 |
| 2023-04-21 | $12.82 | $12.93 | $12.79 | $12.82 | $12.82 | 657,076 |
| 2023-04-20 | $12.58 | $12.97 | $12.55 | $12.87 | $12.87 | 939,531 |
| 2023-04-19 | $12.87 | $12.91 | $12.64 | $12.75 | $12.75 | 973,128 |
| 2023-04-18 | $13.17 | $13.18 | $12.84 | $12.96 | $12.96 | 930,952 |
| 2023-04-17 | $13.08 | $13.12 | $12.93 | $13.04 | $13.04 | 705,416 |
| 2023-04-14 | $12.99 | $13.28 | $12.93 | $13.13 | $13.13 | 1,019,650 |
| 2023-04-13 | $12.94 | $13.10 | $12.88 | $13.04 | $13.04 | 1,250,424 |
| 2023-04-12 | $12.67 | $12.92 | $12.67 | $12.85 | $12.85 | 1,031,207 |
| 2023-04-11 | $12.89 | $12.91 | $12.50 | $12.57 | $12.57 | 3,579,288 |
| 2023-04-10 | $12.75 | $12.97 | $12.54 | $12.97 | $12.97 | 1,818,524 |
| 2023-04-06 | $12.49 | $12.82 | $12.46 | $12.82 | $12.82 | 1,276,526 |
| 2023-04-05 | $12.92 | $13.00 | $12.37 | $12.70 | $12.70 | 1,730,826 |
| 2023-04-04 | $12.93 | $13.19 | $12.67 | $12.90 | $12.90 | 3,868,339 |
| 2023-04-03 | $12.94 | $12.98 | $12.55 | $12.85 | $12.85 | 2,162,428 |
| 2023-03-31 | $12.96 | $13.06 | $12.70 | $12.96 | $12.96 | 2,880,295 |
| 2023-03-30 | $12.88 | $13.05 | $12.30 | $12.79 | $12.79 | 5,535,260 |
| 2023-03-29 | $10.79 | $10.98 | $10.70 | $10.88 | $10.88 | 1,167,358 |
| 2023-03-28 | $10.52 | $10.69 | $10.46 | $10.64 | $10.64 | 549,853 |
| 2023-03-27 | $10.63 | $10.71 | $10.55 | $10.58 | $10.58 | 416,636 |
| 2023-03-24 | $10.57 | $10.64 | $10.47 | $10.59 | $10.59 | 404,945 |
| 2023-03-23 | $10.66 | $10.78 | $10.52 | $10.64 | $10.64 | 674,025 |
| 2023-03-22 | $10.85 | $10.86 | $10.51 | $10.53 | $10.53 | 642,774 |
| 2023-03-21 | $10.42 | $10.86 | $10.42 | $10.85 | $10.85 | 973,904 |
| 2023-03-20 | $10.39 | $10.41 | $10.25 | $10.40 | $10.40 | 1,171,740 |
| 2023-03-17 | $10.34 | $10.61 | $10.31 | $10.49 | $10.49 | 1,141,646 |
| 2023-03-16 | $10.00 | $10.41 | $9.93 | $10.32 | $10.32 | 4,016,323 |
| 2023-03-15 | $9.98 | $10.16 | $9.79 | $10.05 | $10.05 | 2,506,881 |
| 2023-03-14 | $10.36 | $10.36 | $9.84 | $10.04 | $10.04 | 1,882,182 |
| 2023-03-13 | $10.16 | $10.46 | $10.05 | $10.13 | $10.13 | 773,647 |
| 2023-03-10 | $10.70 | $10.78 | $10.09 | $10.17 | $10.17 | 944,436 |
| 2023-03-09 | $11.10 | $11.33 | $10.73 | $10.74 | $10.74 | 1,196,651 |
| 2023-03-08 | $11.01 | $11.08 | $10.92 | $11.05 | $11.05 | 1,163,936 |
| 2023-03-07 | $10.97 | $11.13 | $10.95 | $11.02 | $11.02 | 634,096 |
| 2023-03-06 | $11.10 | $11.16 | $10.91 | $10.96 | $10.96 | 622,331 |
| 2023-03-03 | $10.99 | $11.13 | $10.88 | $11.05 | $11.05 | 982,790 |
| 2023-03-02 | $10.60 | $11.02 | $10.48 | $11.00 | $11.00 | 797,294 |
| 2023-03-01 | $10.86 | $10.90 | $10.57 | $10.73 | $10.73 | 634,062 |
| 2023-02-28 | $11.00 | $11.05 | $10.82 | $10.85 | $10.85 | 564,353 |
| 2023-02-27 | $11.02 | $11.02 | $10.87 | $11.00 | $11.00 | 679,387 |
| 2023-02-24 | $10.81 | $10.94 | $10.74 | $10.92 | $10.92 | 714,807 |
| 2023-02-23 | $10.95 | $11.05 | $10.82 | $11.02 | $11.02 | 523,115 |
| 2023-02-22 | $10.87 | $10.97 | $10.69 | $10.85 | $10.85 | 471,187 |
| 2023-02-21 | $10.74 | $10.93 | $10.71 | $10.80 | $10.80 | 745,052 |
| 2023-02-17 | $10.96 | $11.03 | $10.67 | $10.90 | $10.90 | 2,171,350 |
| 2023-02-16 | $10.88 | $11.24 | $10.86 | $11.10 | $11.10 | 956,675 |
| 2023-02-15 | $11.13 | $11.22 | $10.85 | $11.06 | $11.06 | 886,689 |
| 2023-02-14 | $10.71 | $11.12 | $10.69 | $11.02 | $11.02 | 612,719 |
| 2023-02-13 | $10.77 | $11.01 | $10.57 | $10.78 | $10.78 | 716,228 |
| 2023-02-10 | $10.59 | $11.04 | $10.35 | $10.75 | $10.75 | 1,392,338 |
| 2023-02-09 | $10.82 | $10.93 | $10.57 | $10.75 | $10.75 | 979,869 |
| 2023-02-08 | $10.67 | $10.88 | $10.49 | $10.60 | $10.60 | 728,821 |
| 2023-02-07 | $10.58 | $10.68 | $9.97 | $10.61 | $10.61 | 1,078,404 |
| 2023-02-06 | $10.56 | $10.75 | $10.49 | $10.55 | $10.55 | 469,358 |
| 2023-02-03 | $10.52 | $10.88 | $10.40 | $10.62 | $10.62 | 1,086,126 |
| 2023-02-02 | $10.50 | $10.91 | $10.37 | $10.90 | $10.90 | 1,500,413 |
| 2023-02-01 | $9.95 | $10.60 | $9.90 | $10.40 | $10.40 | 1,415,266 |
| 2023-01-31 | $10.00 | $10.17 | $9.87 | $9.94 | $9.94 | 1,065,277 |
| 2023-01-30 | $9.85 | $10.03 | $9.84 | $9.97 | $9.97 | 671,652 |
| 2023-01-27 | $9.70 | $10.07 | $9.69 | $10.00 | $10.00 | 779,345 |
| 2023-01-26 | $9.73 | $9.96 | $9.58 | $9.74 | $9.74 | 607,762 |
| 2023-01-25 | $9.19 | $9.56 | $8.96 | $9.54 | $9.54 | 605,356 |
| 2023-01-24 | $8.84 | $9.39 | $8.67 | $9.34 | $9.34 | 791,946 |
| 2023-01-23 | $8.89 | $8.89 | $8.67 | $8.79 | $8.79 | 832,770 |
| 2023-01-20 | $8.54 | $8.85 | $8.47 | $8.79 | $8.79 | 960,413 |
| 2023-01-19 | $8.26 | $8.50 | $8.23 | $8.50 | $8.50 | 479,053 |
| 2023-01-18 | $8.64 | $8.66 | $8.27 | $8.32 | $8.32 | 598,799 |
| 2023-01-17 | $8.46 | $8.52 | $8.27 | $8.50 | $8.50 | 622,241 |
| 2023-01-13 | $8.33 | $8.51 | $8.27 | $8.41 | $8.41 | 459,293 |
| 2023-01-12 | $8.18 | $8.41 | $7.92 | $8.41 | $8.41 | 706,210 |
| 2023-01-11 | $8.15 | $8.54 | $8.06 | $8.42 | $8.42 | 581,779 |
| 2023-01-10 | $7.95 | $8.15 | $7.91 | $8.14 | $8.14 | 495,349 |
| 2023-01-09 | $7.87 | $8.28 | $7.87 | $7.96 | $7.96 | 714,567 |
| 2023-01-06 | $7.91 | $7.91 | $7.60 | $7.76 | $7.76 | 241,638 |
| 2023-01-05 | $7.97 | $8.06 | $7.85 | $7.85 | $7.85 | 410,429 |
| 2023-01-04 | $8.20 | $8.22 | $8.00 | $8.11 | $8.11 | 253,929 |
| 2023-01-03 | $8.22 | $8.42 | $7.94 | $8.07 | $8.07 | 422,131 |
| 2022-12-30 | $7.74 | $8.18 | $7.73 | $8.17 | $8.17 | 396,147 |
| 2022-12-29 | $7.58 | $7.90 | $7.58 | $7.85 | $7.85 | 418,406 |
| 2022-12-28 | $7.64 | $7.84 | $7.55 | $7.58 | $7.58 | 415,736 |
| 2022-12-27 | $7.71 | $7.76 | $7.48 | $7.67 | $7.67 | 359,069 |
| 2022-12-23 | $8.05 | $8.08 | $7.49 | $7.84 | $7.84 | 1,014,009 |
| 2022-12-22 | $8.14 | $8.16 | $8.01 | $8.14 | $8.14 | 459,586 |
| 2022-12-21 | $8.39 | $8.41 | $8.10 | $8.30 | $8.30 | 369,204 |
| 2022-12-20 | $8.26 | $8.52 | $8.26 | $8.38 | $8.38 | 592,162 |
| 2022-12-19 | $8.78 | $8.78 | $8.26 | $8.35 | $8.35 | 857,123 |
| 2022-12-16 | $8.65 | $8.88 | $8.65 | $8.84 | $8.84 | 1,264,570 |
| 2022-12-15 | $8.66 | $8.94 | $8.66 | $8.78 | $8.78 | 1,443,366 |
| 2022-12-14 | $8.80 | $9.05 | $8.77 | $8.89 | $8.89 | 1,001,130 |
| 2022-12-13 | $9.15 | $9.25 | $8.66 | $8.83 | $8.83 | 890,806 |
| 2022-12-12 | $8.55 | $8.80 | $8.55 | $8.74 | $8.74 | 694,153 |
| 2022-12-09 | $8.40 | $8.75 | $8.36 | $8.53 | $8.53 | 554,683 |
| 2022-12-08 | $8.41 | $8.68 | $8.31 | $8.48 | $8.48 | 557,929 |
| 2022-12-07 | $7.29 | $8.36 | $7.25 | $8.26 | $8.26 | 978,465 |
| 2022-12-06 | $8.22 | $8.32 | $8.09 | $8.25 | $8.25 | 473,112 |
| 2022-12-05 | $8.49 | $8.60 | $8.19 | $8.29 | $8.29 | 423,131 |
| 2022-12-02 | $8.57 | $8.66 | $8.43 | $8.58 | $8.58 | 340,037 |
| 2022-12-01 | $8.69 | $8.86 | $8.63 | $8.74 | $8.74 | 403,689 |
| 2022-11-30 | $8.43 | $8.66 | $8.24 | $8.58 | $8.58 | 483,809 |
| 2022-11-29 | $8.40 | $8.45 | $8.27 | $8.31 | $8.31 | 260,601 |
| 2022-11-28 | $8.43 | $8.51 | $8.34 | $8.41 | $8.41 | 255,487 |
| 2022-11-25 | $8.36 | $8.51 | $8.22 | $8.48 | $8.48 | 201,354 |
| 2022-11-23 | $8.26 | $8.57 | $8.25 | $8.52 | $8.52 | 263,269 |
| 2022-11-22 | $8.15 | $8.37 | $7.96 | $8.33 | $8.33 | 216,974 |
| 2022-11-21 | $8.17 | $8.43 | $8.00 | $8.11 | $8.11 | 327,123 |
| 2022-11-18 | $8.42 | $8.48 | $8.05 | $8.19 | $8.19 | 356,811 |
| 2022-11-17 | $8.27 | $8.46 | $8.16 | $8.33 | $8.33 | 509,400 |
| 2022-11-16 | $8.57 | $8.73 | $8.44 | $8.51 | $8.51 | 264,718 |
| 2022-11-15 | $8.67 | $8.84 | $8.46 | $8.69 | $8.69 | 365,091 |
| 2022-11-14 | $8.49 | $8.53 | $8.27 | $8.30 | $8.30 | 428,629 |
| 2022-11-11 | $8.43 | $8.95 | $8.43 | $8.63 | $8.63 | 640,300 |
| 2022-11-10 | $8.28 | $8.74 | $8.28 | $8.47 | $8.47 | 516,420 |
| 2022-11-09 | $7.97 | $7.97 | $7.73 | $7.79 | $7.79 | 243,834 |
| 2022-11-08 | $8.08 | $8.19 | $7.79 | $8.01 | $8.01 | 494,253 |
| 2022-11-07 | $8.08 | $8.18 | $7.82 | $8.01 | $8.01 | 432,001 |
| 2022-11-04 | $8.44 | $8.44 | $7.96 | $8.00 | $8.00 | 524,544 |
| 2022-11-03 | $8.29 | $8.59 | $8.23 | $8.26 | $8.26 | 274,528 |
| 2022-11-02 | $9.03 | $9.03 | $8.35 | $8.45 | $8.45 | 538,129 |
| 2022-11-01 | $9.44 | $9.50 | $8.99 | $9.01 | $9.01 | 713,724 |
| 2022-10-31 | $9.21 | $9.54 | $9.16 | $9.25 | $9.25 | 493,902 |
| 2022-10-28 | $9.21 | $9.53 | $9.11 | $9.37 | $9.37 | 530,490 |
| 2022-10-27 | $9.22 | $9.59 | $9.22 | $9.31 | $9.31 | 435,778 |
| 2022-10-26 | $9.15 | $9.62 | $9.00 | $9.24 | $9.24 | 465,895 |
| 2022-10-25 | $9.04 | $9.45 | $9.04 | $9.31 | $9.31 | 385,574 |
| 2022-10-24 | $9.20 | $9.20 | $8.59 | $8.94 | $8.94 | 534,751 |
| 2022-10-21 | $9.25 | $9.29 | $8.99 | $9.17 | $9.17 | 682,783 |
| 2022-10-20 | $9.01 | $9.57 | $9.00 | $9.31 | $9.31 | 379,030 |
| 2022-10-19 | $8.93 | $9.26 | $8.87 | $8.99 | $8.99 | 427,729 |
| 2022-10-18 | $9.11 | $9.27 | $8.81 | $9.12 | $9.12 | 343,220 |
| 2022-10-17 | $8.76 | $9.08 | $8.76 | $8.96 | $8.96 | 454,144 |
| 2022-10-14 | $8.88 | $8.97 | $8.42 | $8.51 | $8.51 | 374,720 |
| 2022-10-13 | $8.57 | $8.91 | $8.23 | $8.81 | $8.81 | 403,340 |
| 2022-10-12 | $8.80 | $8.90 | $8.60 | $8.85 | $8.85 | 570,572 |
| 2022-10-11 | $8.95 | $9.00 | $8.41 | $8.79 | $8.79 | 683,458 |
| 2022-10-10 | $9.76 | $9.82 | $9.02 | $9.03 | $9.03 | 410,237 |
| 2022-10-07 | $9.91 | $10.05 | $9.69 | $9.78 | $9.78 | 583,963 |
| 2022-10-06 | $10.12 | $10.37 | $10.00 | $10.12 | $10.12 | 410,466 |
| 2022-10-05 | $9.83 | $10.28 | $9.78 | $10.22 | $10.22 | 436,989 |
| 2022-10-04 | $9.79 | $10.00 | $9.74 | $10.00 | $10.00 | 670,399 |
| 2022-10-03 | $9.37 | $9.60 | $9.07 | $9.51 | $9.51 | 602,654 |
| 2022-09-30 | $9.12 | $9.55 | $9.05 | $9.22 | $9.22 | 762,292 |
| 2022-09-29 | $9.19 | $9.26 | $8.88 | $9.20 | $9.20 | 948,682 |
| 2022-09-28 | $9.08 | $9.59 | $8.98 | $9.38 | $9.38 | 1,031,660 |
| 2022-09-27 | $9.22 | $9.22 | $8.87 | $9.00 | $9.00 | 1,533,334 |
| 2022-09-26 | $9.30 | $9.69 | $8.94 | $8.98 | $8.98 | 1,365,336 |
| 2022-09-23 | $9.46 | $9.54 | $9.28 | $9.34 | $9.34 | 727,943 |
| 2022-09-22 | $9.94 | $9.99 | $9.58 | $9.65 | $9.65 | 550,896 |
| 2022-09-21 | $10.01 | $10.37 | $9.75 | $9.94 | $9.94 | 905,425 |
| 2022-09-20 | $10.03 | $10.11 | $9.45 | $9.94 | $9.94 | 1,469,941 |
| 2022-09-19 | $10.05 | $10.23 | $9.94 | $10.15 | $10.15 | 886,156 |
| 2022-09-16 | $10.23 | $10.59 | $10.09 | $10.19 | $10.19 | 2,391,326 |
| 2022-09-15 | $10.73 | $10.87 | $10.34 | $10.71 | $10.71 | 1,311,789 |
| 2022-09-14 | $12.14 | $12.26 | $10.73 | $10.96 | $10.96 | 2,553,901 |
| 2022-09-13 | $12.60 | $13.00 | $12.09 | $12.49 | $12.49 | 1,021,180 |
| 2022-09-12 | $12.49 | $13.46 | $12.40 | $13.29 | $13.29 | 1,015,619 |
| 2022-09-09 | $12.00 | $13.25 | $11.96 | $12.30 | $12.30 | 1,455,473 |
| 2022-09-08 | $11.31 | $11.62 | $11.15 | $11.56 | $11.56 | 565,734 |
| 2022-09-07 | $11.24 | $11.49 | $11.15 | $11.49 | $11.49 | 347,359 |
| 2022-09-06 | $11.33 | $11.39 | $11.09 | $11.27 | $11.27 | 387,929 |
| 2022-09-02 | $11.39 | $11.56 | $11.15 | $11.30 | $11.30 | 246,384 |
| 2022-09-01 | $11.65 | $11.65 | $10.97 | $11.32 | $11.32 | 443,899 |
| 2022-08-31 | $12.01 | $12.19 | $11.81 | $11.86 | $11.86 | 723,320 |
| 2022-08-30 | $11.99 | $12.08 | $11.68 | $11.82 | $11.82 | 195,202 |
| 2022-08-29 | $11.57 | $12.15 | $11.57 | $11.83 | $11.83 | 299,147 |
| 2022-08-26 | $12.41 | $12.45 | $11.65 | $11.71 | $11.71 | 385,079 |
| 2022-08-25 | $12.08 | $12.43 | $11.95 | $12.42 | $12.42 | 226,705 |
| 2022-08-24 | $11.60 | $12.10 | $11.60 | $11.94 | $11.94 | 170,000 |
| 2022-08-23 | $11.49 | $11.70 | $11.43 | $11.48 | $11.48 | 200,152 |
| 2022-08-22 | $11.51 | $11.66 | $11.27 | $11.43 | $11.43 | 241,079 |
| 2022-08-19 | $11.86 | $11.93 | $11.60 | $11.71 | $11.71 | 738,018 |
| 2022-08-18 | $11.69 | $12.20 | $11.63 | $12.01 | $12.01 | 230,808 |
| 2022-08-17 | $12.64 | $12.64 | $11.84 | $11.89 | $11.89 | 236,813 |
| 2022-08-16 | $12.60 | $12.89 | $12.44 | $12.72 | $12.72 | 297,146 |
| 2022-08-15 | $12.70 | $12.87 | $12.50 | $12.68 | $12.68 | 413,903 |
| 2022-08-12 | $12.62 | $12.91 | $12.49 | $12.79 | $12.79 | 231,716 |
| 2022-08-11 | $12.96 | $13.18 | $12.56 | $12.58 | $12.58 | 329,830 |
| 2022-08-10 | $12.77 | $12.99 | $12.70 | $12.87 | $12.87 | 164,265 |
| 2022-08-09 | $12.57 | $12.69 | $12.19 | $12.36 | $12.36 | 234,241 |
| 2022-08-08 | $12.76 | $13.06 | $12.64 | $12.80 | $12.80 | 360,319 |
| 2022-08-05 | $12.33 | $12.91 | $12.29 | $12.61 | $12.61 | 203,612 |
| 2022-08-04 | $12.40 | $12.82 | $12.32 | $12.68 | $12.68 | 311,253 |
| 2022-08-03 | $11.77 | $12.50 | $11.77 | $12.34 | $12.34 | 277,806 |
| 2022-08-02 | $11.39 | $11.77 | $11.34 | $11.70 | $11.70 | 258,248 |
| 2022-08-01 | $11.16 | $11.61 | $10.53 | $11.53 | $11.53 | 505,806 |
| 2022-07-29 | $11.24 | $11.91 | $11.11 | $11.34 | $11.34 | 515,741 |
| 2022-07-28 | $11.11 | $11.34 | $10.93 | $11.28 | $11.28 | 213,695 |
| 2022-07-27 | $10.88 | $11.25 | $10.71 | $11.13 | $11.13 | 474,178 |
| 2022-07-26 | $11.17 | $11.24 | $10.55 | $10.67 | $10.67 | 267,569 |
| 2022-07-25 | $11.34 | $11.34 | $10.93 | $11.19 | $11.19 | 287,275 |
| 2022-07-22 | $11.53 | $11.70 | $11.05 | $11.35 | $11.35 | 443,210 |
| 2022-07-21 | $11.42 | $11.85 | $11.40 | $11.77 | $11.77 | 325,151 |
| 2022-07-20 | $10.85 | $11.57 | $10.76 | $11.47 | $11.47 | 415,910 |
| 2022-07-19 | $11.01 | $11.12 | $10.71 | $10.82 | $10.82 | 331,558 |
| 2022-07-18 | $10.51 | $11.29 | $10.51 | $10.84 | $10.84 | 412,775 |
| 2022-07-15 | $10.21 | $10.60 | $10.09 | $10.53 | $10.53 | 481,140 |
| 2022-07-14 | $10.20 | $10.60 | $9.80 | $10.33 | $10.33 | 398,799 |
| 2022-07-13 | $10.23 | $10.51 | $9.95 | $10.37 | $10.37 | 625,006 |
| 2022-07-12 | $10.91 | $11.07 | $10.27 | $10.47 | $10.47 | 693,920 |
| 2022-07-11 | $10.87 | $10.93 | $10.47 | $10.82 | $10.82 | 343,570 |
| 2022-07-08 | $11.15 | $11.47 | $10.85 | $11.02 | $11.02 | 505,506 |
| 2022-07-07 | $11.24 | $11.43 | $11.04 | $11.29 | $11.29 | 442,952 |
| 2022-07-06 | $11.08 | $11.38 | $10.77 | $11.15 | $11.15 | 500,582 |
| 2022-07-05 | $9.87 | $11.06 | $9.55 | $11.03 | $11.03 | 1,292,821 |
| 2022-07-01 | $10.14 | $10.41 | $9.85 | $10.11 | $10.11 | 957,380 |
| 2022-06-30 | $10.22 | $10.35 | $9.95 | $10.11 | $10.11 | 893,737 |
| 2022-06-29 | $10.49 | $10.55 | $10.20 | $10.40 | $10.40 | 473,060 |
| 2022-06-28 | $11.29 | $11.49 | $10.36 | $10.54 | $10.54 | 668,641 |
| 2022-06-27 | $11.57 | $11.63 | $11.26 | $11.39 | $11.39 | 374,601 |
| 2022-06-24 | $11.31 | $11.75 | $11.20 | $11.57 | $11.57 | 448,335 |
| 2022-06-23 | $10.19 | $11.23 | $10.14 | $11.15 | $11.15 | 655,532 |
| 2022-06-22 | $10.05 | $10.48 | $10.05 | $10.27 | $10.27 | 845,072 |
| 2022-06-21 | $10.35 | $10.57 | $10.04 | $10.16 | $10.16 | 1,292,296 |
| 2022-06-17 | $9.82 | $10.37 | $9.77 | $10.27 | $10.27 | 1,443,439 |
| 2022-06-16 | $9.84 | $10.42 | $9.63 | $9.84 | $9.84 | 1,292,296 |
| 2022-06-15 | $10.25 | $10.65 | $9.41 | $10.34 | $10.34 | 1,378,613 |
| 2022-06-14 | $10.01 | $10.25 | $9.65 | $10.04 | $10.04 | 1,323,770 |
| 2022-06-13 | $10.57 | $10.74 | $9.70 | $9.83 | $9.83 | 499,013 |
| 2022-06-10 | $11.56 | $11.56 | $10.93 | $10.98 | $10.98 | 505,934 |
| 2022-06-09 | $12.21 | $12.37 | $11.63 | $11.74 | $11.74 | 375,607 |
| 2022-06-08 | $12.04 | $12.42 | $11.72 | $12.21 | $12.21 | 469,364 |
| 2022-06-07 | $11.70 | $12.19 | $11.65 | $12.03 | $12.03 | 337,036 |
| 2022-06-06 | $13.21 | $13.33 | $11.72 | $11.98 | $11.98 | 846,875 |
| 2022-06-03 | $12.83 | $13.19 | $12.65 | $13.03 | $13.03 | 271,425 |
| 2022-06-02 | $12.50 | $13.46 | $12.50 | $13.18 | $13.18 | 456,653 |
| 2022-06-01 | $12.78 | $13.21 | $12.34 | $12.67 | $12.67 | 394,923 |
| 2022-05-31 | $13.13 | $13.30 | $12.60 | $12.66 | $12.66 | 1,313,169 |
| 2022-05-27 | $12.06 | $13.09 | $11.95 | $13.09 | $13.09 | 483,659 |
| 2022-05-26 | $11.11 | $12.12 | $11.10 | $12.01 | $12.01 | 734,192 |
| 2022-05-25 | $10.54 | $11.06 | $10.46 | $10.96 | $10.96 | 352,671 |
| 2022-05-24 | $11.28 | $11.31 | $10.52 | $10.62 | $10.62 | 390,861 |
| 2022-05-23 | $11.11 | $11.38 | $10.86 | $11.30 | $11.30 | 295,529 |
| 2022-05-20 | $11.09 | $11.32 | $10.68 | $11.31 | $11.31 | 389,379 |
| 2022-05-19 | $10.82 | $11.40 | $10.52 | $11.14 | $11.14 | 563,933 |
| 2022-05-18 | $11.12 | $11.47 | $10.72 | $10.82 | $10.82 | 278,562 |
| 2022-05-17 | $11.43 | $11.77 | $10.72 | $11.37 | $11.37 | 421,039 |
| 2022-05-16 | $11.26 | $11.42 | $10.89 | $11.24 | $11.24 | 352,519 |
| 2022-05-13 | $11.02 | $11.52 | $10.96 | $11.27 | $11.27 | 592,038 |
| 2022-05-12 | $10.75 | $11.23 | $10.30 | $10.78 | $10.78 | 575,544 |
| 2022-05-11 | $11.81 | $11.94 | $10.99 | $11.03 | $11.03 | 504,771 |
| 2022-05-10 | $12.62 | $12.98 | $11.96 | $11.97 | $11.97 | 577,110 |
| 2022-05-09 | $12.73 | $12.94 | $12.20 | $12.52 | $12.52 | 403,586 |
| 2022-05-06 | $13.26 | $13.64 | $12.85 | $13.20 | $13.20 | 316,876 |
| 2022-05-05 | $13.82 | $13.95 | $13.23 | $13.43 | $13.43 | 272,518 |
| 2022-05-04 | $13.60 | $14.30 | $13.15 | $14.20 | $14.20 | 460,793 |
| 2022-05-03 | $14.01 | $14.30 | $13.48 | $13.56 | $13.56 | 322,259 |
| 2022-05-02 | $13.62 | $14.09 | $13.32 | $14.08 | $14.08 | 286,541 |
| 2022-04-29 | $13.93 | $14.57 | $13.61 | $13.65 | $13.65 | 418,360 |
| 2022-04-28 | $13.87 | $14.40 | $13.58 | $14.19 | $14.19 | 437,487 |
| 2022-04-27 | $13.41 | $14.12 | $13.36 | $13.62 | $13.62 | 346,578 |
| 2022-04-26 | $13.65 | $13.79 | $13.10 | $13.50 | $13.50 | 382,378 |
| 2022-04-25 | $12.88 | $13.84 | $12.80 | $13.67 | $13.67 | 326,893 |
| 2022-04-22 | $13.10 | $13.45 | $12.93 | $13.03 | $13.03 | 189,309 |
| 2022-04-21 | $13.63 | $13.88 | $13.00 | $13.20 | $13.20 | 435,775 |
| 2022-04-20 | $13.67 | $13.97 | $13.31 | $13.45 | $13.45 | 469,333 |
| 2022-04-19 | $13.31 | $13.70 | $13.15 | $13.61 | $13.61 | 313,801 |
| 2022-04-18 | $13.71 | $13.75 | $13.07 | $13.42 | $13.42 | 439,938 |
| 2022-04-14 | $14.37 | $14.45 | $13.66 | $13.81 | $13.81 | 456,554 |
| 2022-04-13 | $14.10 | $14.57 | $13.65 | $14.39 | $14.39 | 944,151 |
| 2022-04-12 | $13.80 | $14.33 | $13.45 | $13.81 | $13.81 | 855,513 |
| 2022-04-11 | $13.57 | $15.05 | $12.81 | $13.81 | $13.81 | 1,321,540 |
| 2022-04-08 | $13.70 | $14.52 | $13.58 | $13.79 | $13.79 | 1,103,535 |
| 2022-04-07 | $12.26 | $13.84 | $12.09 | $13.80 | $13.80 | 2,614,051 |
| 2022-04-06 | $11.60 | $11.60 | $11.06 | $11.39 | $11.39 | 583,544 |
| 2022-04-05 | $12.39 | $12.39 | $11.67 | $11.80 | $11.80 | 419,874 |
| 2022-04-04 | $12.12 | $12.66 | $12.12 | $12.39 | $12.39 | 546,650 |
| 2022-04-01 | $11.92 | $12.17 | $11.78 | $12.00 | $12.00 | 466,409 |
| 2022-03-31 | $12.10 | $12.10 | $11.68 | $11.90 | $11.90 | 645,038 |
| 2022-03-30 | $12.18 | $12.50 | $11.95 | $12.11 | $12.11 | 451,993 |
| 2022-03-29 | $11.83 | $12.42 | $11.83 | $12.25 | $12.25 | 445,137 |
| 2022-03-28 | $11.52 | $11.93 | $11.31 | $11.63 | $11.63 | 376,424 |
| 2022-03-25 | $12.05 | $12.17 | $11.19 | $11.53 | $11.53 | 457,950 |
| 2022-03-24 | $11.77 | $12.03 | $11.39 | $12.02 | $12.02 | 557,976 |
| 2022-03-23 | $11.76 | $12.19 | $11.45 | $11.66 | $11.66 | 457,213 |
| 2022-03-22 | $11.38 | $12.11 | $11.31 | $11.97 | $11.97 | 1,108,887 |
| 2022-03-21 | $11.70 | $11.81 | $10.87 | $11.33 | $11.33 | 1,424,068 |
| 2022-03-18 | $11.95 | $12.29 | $11.84 | $11.88 | $11.88 | 2,955,739 |
| 2022-03-17 | $11.81 | $12.30 | $11.69 | $12.00 | $12.00 | 1,331,518 |
| 2022-03-16 | $11.31 | $12.16 | $11.31 | $12.02 | $12.02 | 1,135,403 |
| 2022-03-15 | $10.65 | $11.14 | $10.49 | $11.10 | $11.10 | 593,678 |
| 2022-03-14 | $11.11 | $11.58 | $10.61 | $10.65 | $10.65 | 688,007 |
| 2022-03-11 | $12.28 | $12.43 | $11.22 | $11.22 | $11.22 | 638,785 |
| 2022-03-10 | $11.86 | $12.34 | $11.54 | $12.24 | $12.24 | 651,879 |
| 2022-03-09 | $11.70 | $12.43 | $11.62 | $12.18 | $12.18 | 947,806 |
| 2022-03-08 | $10.98 | $11.63 | $10.73 | $11.36 | $11.36 | 737,547 |
| 2022-03-07 | $11.93 | $12.38 | $11.05 | $11.06 | $11.06 | 902,824 |
| 2022-03-04 | $12.47 | $12.73 | $11.54 | $11.84 | $11.84 | 884,693 |
| 2022-03-03 | $12.75 | $12.75 | $12.30 | $12.59 | $12.59 | 542,913 |
| 2022-03-02 | $12.30 | $12.81 | $11.88 | $12.63 | $12.63 | 531,964 |
| 2022-03-01 | $11.87 | $12.53 | $11.75 | $12.23 | $12.23 | 675,646 |
| 2022-02-28 | $11.64 | $12.11 | $11.43 | $12.00 | $12.00 | 2,653,208 |
| 2022-02-25 | $11.65 | $11.90 | $11.40 | $11.72 | $11.72 | 772,145 |
| 2022-02-24 | $10.81 | $11.67 | $10.64 | $11.58 | $11.58 | 860,018 |
| 2022-02-23 | $11.73 | $12.02 | $11.35 | $11.40 | $11.40 | 685,710 |
| 2022-02-22 | $11.65 | $11.92 | $11.41 | $11.61 | $11.61 | 589,578 |
| 2022-02-18 | $11.92 | $12.25 | $11.60 | $11.83 | $11.83 | 3,177,141 |
| 2022-02-17 | $12.41 | $12.71 | $11.90 | $12.01 | $12.01 | 492,743 |
| 2022-02-16 | $12.38 | $12.78 | $12.13 | $12.51 | $12.51 | 645,752 |
| 2022-02-15 | $12.01 | $12.71 | $11.82 | $12.54 | $12.54 | 1,159,058 |
| 2022-02-14 | $10.99 | $12.29 | $10.89 | $11.84 | $11.84 | 1,156,048 |
| 2022-02-11 | $11.42 | $11.64 | $10.51 | $10.87 | $10.87 | 547,788 |
| 2022-02-10 | $11.45 | $12.10 | $11.34 | $11.47 | $11.47 | 1,176,399 |
| 2022-02-09 | $11.38 | $11.62 | $11.24 | $11.56 | $11.56 | 259,527 |
| 2022-02-08 | $10.97 | $11.24 | $10.89 | $11.17 | $11.17 | 237,775 |
| 2022-02-07 | $10.92 | $11.44 | $10.84 | $10.97 | $10.97 | 266,343 |
| 2022-02-04 | $10.61 | $11.12 | $10.43 | $10.98 | $10.98 | 341,343 |
| 2022-02-03 | $10.46 | $10.87 | $10.36 | $10.52 | $10.52 | 487,448 |
| 2022-02-02 | $11.65 | $11.65 | $10.83 | $11.06 | $11.06 | 511,177 |
| 2022-02-01 | $11.36 | $11.71 | $11.01 | $11.45 | $11.45 | 500,846 |
| 2022-01-31 | $10.58 | $11.28 | $10.52 | $11.25 | $11.25 | 587,716 |
| 2022-01-28 | $10.19 | $10.77 | $9.79 | $10.58 | $10.58 | 467,418 |
| 2022-01-27 | $10.84 | $11.04 | $10.20 | $10.26 | $10.26 | 546,104 |
| 2022-01-26 | $10.58 | $11.24 | $10.23 | $10.47 | $10.47 | 1,454,330 |
| 2022-01-25 | $10.28 | $10.70 | $10.07 | $10.35 | $10.35 | 1,195,221 |
| 2022-01-24 | $10.41 | $10.91 | $9.62 | $10.77 | $10.77 | 1,831,361 |
| 2022-01-21 | $11.32 | $11.37 | $10.65 | $10.74 | $10.74 | 2,379,430 |
| 2022-01-20 | $12.72 | $12.90 | $11.53 | $11.57 | $11.57 | 1,374,227 |
| 2022-01-19 | $12.75 | $13.01 | $12.31 | $12.51 | $12.51 | 1,313,240 |
| 2022-01-18 | $13.27 | $13.27 | $12.49 | $12.69 | $12.69 | 1,073,571 |
| 2022-01-14 | $13.40 | $13.56 | $12.72 | $13.27 | $13.27 | 1,100,729 |
| 2022-01-13 | $14.16 | $14.37 | $13.57 | $13.72 | $13.72 | 917,130 |
| 2022-01-12 | $14.97 | $15.04 | $14.25 | $14.34 | $14.34 | 480,091 |
| 2022-01-11 | $14.38 | $15.11 | $14.26 | $14.91 | $14.91 | 397,805 |
| 2022-01-10 | $14.45 | $14.45 | $13.55 | $14.34 | $14.34 | 601,294 |
| 2022-01-07 | $14.78 | $15.17 | $14.29 | $14.80 | $14.80 | 431,406 |
| 2022-01-06 | $14.68 | $15.21 | $14.12 | $14.78 | $14.78 | 663,322 |
| 2022-01-05 | $15.45 | $15.71 | $14.55 | $14.85 | $14.85 | 744,346 |
| 2022-01-04 | $15.84 | $15.99 | $14.87 | $15.67 | $15.67 | 528,511 |
| 2022-01-03 | $15.92 | $16.00 | $15.25 | $15.93 | $15.93 | 399,744 |
| 2021-12-31 | $15.75 | $16.10 | $15.58 | $15.87 | $15.87 | 550,333 |
| 2021-12-30 | $15.59 | $16.11 | $15.45 | $15.83 | $15.83 | 936,411 |
| 2021-12-29 | $15.75 | $16.11 | $15.31 | $15.76 | $15.76 | 915,082 |
| 2021-12-28 | $15.91 | $16.41 | $15.63 | $15.90 | $15.90 | 896,048 |
| 2021-12-27 | $16.17 | $16.48 | $15.88 | $16.00 | $16.00 | 929,119 |
| 2021-12-23 | $15.49 | $16.40 | $15.07 | $16.02 | $16.02 | 687,804 |
| 2021-12-22 | $14.98 | $15.52 | $14.83 | $15.44 | $15.44 | 1,283,367 |
| 2021-12-21 | $14.10 | $15.26 | $14.09 | $15.05 | $15.05 | 1,122,793 |
| 2021-12-20 | $14.10 | $14.53 | $13.81 | $14.16 | $14.16 | 544,050 |
| 2021-12-17 | $14.00 | $15.00 | $13.86 | $14.63 | $14.63 | 892,258 |
| 2021-12-16 | $15.15 | $15.25 | $14.14 | $14.27 | $14.27 | 1,767,118 |
| 2021-12-15 | $14.50 | $15.18 | $14.07 | $15.11 | $15.11 | 857,759 |
| 2021-12-14 | $15.10 | $15.31 | $14.56 | $14.65 | $14.65 | 6,660,013 |
| 2021-12-13 | $15.00 | $15.87 | $14.61 | $15.82 | $15.82 | 1,216,455 |
| 2021-12-10 | $14.99 | $16.39 | $14.64 | $15.03 | $15.03 | 3,138,657 |
| 2021-12-09 | $14.00 | $14.31 | $13.20 | $13.51 | $13.51 | 495,706 |
| 2021-12-08 | $13.60 | $14.23 | $13.45 | $14.11 | $14.11 | 317,453 |
| 2021-12-07 | $12.55 | $13.78 | $12.50 | $13.69 | $13.69 | 958,003 |
| 2021-12-06 | $13.58 | $13.58 | $12.12 | $12.47 | $12.47 | 745,737 |
| 2021-12-03 | $13.61 | $13.75 | $12.39 | $13.12 | $13.12 | 878,729 |
| 2021-12-02 | $13.03 | $13.78 | $12.60 | $13.45 | $13.45 | 483,327 |
| 2021-12-01 | $14.78 | $15.20 | $12.75 | $12.99 | $12.99 | 576,547 |
| 2021-11-30 | $14.51 | $14.75 | $13.82 | $14.43 | $14.43 | 1,682,743 |
| 2021-11-29 | $15.17 | $15.62 | $14.62 | $14.64 | $14.64 | 1,000,288 |
| 2021-11-26 | $15.20 | $15.90 | $14.80 | $15.18 | $15.18 | 257,468 |
| 2021-11-24 | $14.79 | $15.27 | $14.30 | $15.19 | $15.19 | 409,058 |
| 2021-11-23 | $15.56 | $16.00 | $14.57 | $14.79 | $14.79 | 544,285 |
| 2021-11-22 | $16.93 | $16.95 | $15.12 | $15.46 | $15.46 | 562,804 |
| 2021-11-19 | $17.00 | $17.27 | $16.43 | $16.67 | $16.67 | 464,445 |
| 2021-11-18 | $17.75 | $17.78 | $16.97 | $17.18 | $17.18 | 349,153 |
| 2021-11-17 | $17.81 | $17.89 | $17.35 | $17.77 | $17.77 | 329,833 |
| 2021-11-16 | $17.86 | $18.14 | $17.53 | $17.92 | $17.92 | 329,309 |
| 2021-11-15 | $17.99 | $18.25 | $17.66 | $18.06 | $18.06 | 236,000 |
| 2021-11-12 | $18.12 | $18.47 | $18.07 | $18.29 | $18.29 | 193,087 |
| 2021-11-11 | $17.90 | $18.64 | $17.75 | $18.02 | $18.02 | 247,923 |
| 2021-11-10 | $18.49 | $18.65 | $17.60 | $17.81 | $17.81 | 359,056 |
| 2021-11-09 | $18.44 | $18.72 | $17.98 | $18.66 | $18.66 | 279,246 |
| 2021-11-08 | $17.29 | $18.44 | $17.17 | $18.42 | $18.42 | 566,673 |
| 2021-11-05 | $17.44 | $17.61 | $16.30 | $17.29 | $17.29 | 1,082,448 |
| 2021-11-04 | $17.82 | $18.50 | $17.68 | $17.69 | $17.69 | 311,984 |
| 2021-11-03 | $19.55 | $19.61 | $17.21 | $17.93 | $17.93 | 708,680 |
| 2021-11-02 | $19.74 | $20.01 | $19.11 | $20.01 | $20.01 | 253,590 |
| 2021-11-01 | $19.36 | $20.29 | $19.30 | $19.70 | $19.70 | 483,093 |
| 2021-10-29 | $17.91 | $19.30 | $17.87 | $19.30 | $19.30 | 495,949 |
| 2021-10-28 | $17.47 | $18.29 | $17.47 | $17.96 | $17.96 | 166,200 |
| 2021-10-27 | $17.65 | $18.06 | $17.39 | $17.47 | $17.47 | 195,281 |
| 2021-10-26 | $18.24 | $18.32 | $17.46 | $17.57 | $17.57 | 141,453 |
| 2021-10-25 | $17.51 | $18.47 | $17.33 | $18.20 | $18.20 | 272,607 |
| 2021-10-22 | $17.59 | $17.96 | $17.30 | $17.55 | $17.55 | 143,970 |
| 2021-10-21 | $16.92 | $17.82 | $16.86 | $17.76 | $17.76 | 296,707 |
| 2021-10-20 | $17.18 | $17.30 | $16.75 | $16.95 | $16.95 | 144,501 |
| 2021-10-19 | $16.90 | $17.50 | $16.87 | $17.04 | $17.04 | 415,008 |
| 2021-10-18 | $16.93 | $17.10 | $16.51 | $16.86 | $16.86 | 392,375 |
| 2021-10-15 | $17.43 | $17.89 | $16.99 | $17.03 | $17.03 | 265,197 |
| 2021-10-14 | $16.71 | $17.80 | $16.71 | $17.49 | $17.49 | 492,275 |
| 2021-10-13 | $16.70 | $16.97 | $16.39 | $16.66 | $16.66 | 259,057 |
| 2021-10-12 | $16.30 | $17.24 | $16.04 | $16.77 | $16.77 | 451,145 |
| 2021-10-11 | $16.83 | $17.44 | $16.20 | $16.20 | $16.20 | 419,980 |
| 2021-10-08 | $16.98 | $17.34 | $16.75 | $16.88 | $16.88 | 246,900 |
| 2021-10-07 | $16.63 | $17.58 | $16.31 | $16.93 | $16.93 | 512,032 |
| 2021-10-06 | $16.10 | $16.52 | $15.65 | $16.21 | $16.21 | 685,962 |
| 2021-10-05 | $17.09 | $17.63 | $16.26 | $16.38 | $16.38 | 343,284 |
| 2021-10-04 | $17.56 | $17.68 | $17.01 | $17.02 | $17.02 | 371,315 |
| 2021-10-01 | $17.31 | $17.91 | $17.12 | $17.70 | $17.70 | 539,493 |
| 2021-09-30 | $17.92 | $18.43 | $17.29 | $17.50 | $17.50 | 391,468 |
| 2021-09-29 | $17.98 | $18.29 | $17.60 | $17.93 | $17.93 | 489,809 |
| 2021-09-28 | $18.41 | $18.50 | $17.89 | $17.95 | $17.95 | 303,852 |
| 2021-09-27 | $18.44 | $18.75 | $17.84 | $18.69 | $18.69 | 337,376 |
| 2021-09-24 | $19.06 | $19.75 | $18.44 | $18.61 | $18.61 | 501,623 |
| 2021-09-23 | $18.85 | $19.38 | $18.57 | $19.22 | $19.22 | 270,931 |
| 2021-09-22 | $17.50 | $19.20 | $17.44 | $18.88 | $18.88 | 499,176 |
| 2021-09-21 | $18.97 | $18.99 | $17.23 | $17.50 | $17.50 | 500,798 |
| 2021-09-20 | $17.58 | $18.67 | $16.87 | $18.57 | $18.57 | 532,123 |
| 2021-09-17 | $18.88 | $19.19 | $17.94 | $18.01 | $18.01 | 984,581 |
| 2021-09-16 | $17.96 | $18.98 | $17.81 | $18.93 | $18.93 | 319,152 |
| 2021-09-15 | $17.51 | $18.00 | $17.12 | $18.00 | $18.00 | 321,264 |
| 2021-09-14 | $18.02 | $18.25 | $17.05 | $17.50 | $17.50 | 437,040 |
| 2021-09-13 | $18.78 | $19.57 | $17.91 | $18.10 | $18.10 | 505,682 |
| 2021-09-10 | $18.72 | $19.34 | $17.63 | $18.66 | $18.66 | 1,131,747 |
| 2021-09-09 | $17.91 | $19.78 | $17.00 | $19.59 | $19.59 | 1,553,976 |
| 2021-09-08 | $17.37 | $18.21 | $16.63 | $17.47 | $17.47 | 1,073,336 |
| 2021-09-07 | $15.88 | $16.48 | $15.52 | $16.48 | $16.48 | 1,063,976 |
| 2021-09-03 | $15.80 | $15.85 | $15.33 | $15.38 | $15.38 | 254,195 |
| 2021-09-02 | $15.70 | $15.85 | $15.33 | $15.64 | $15.64 | 426,084 |
| 2021-09-01 | $15.83 | $15.89 | $15.50 | $15.51 | $15.51 | 367,424 |
| 2021-08-31 | $15.84 | $15.95 | $15.52 | $15.68 | $15.68 | 326,296 |
| 2021-08-30 | $16.17 | $16.25 | $15.60 | $15.75 | $15.75 | 556,040 |
| 2021-08-27 | $16.50 | $16.66 | $16.16 | $16.18 | $16.18 | 443,558 |
| 2021-08-26 | $16.97 | $17.16 | $16.15 | $16.20 | $16.20 | 594,370 |
| 2021-08-25 | $17.97 | $18.30 | $16.75 | $16.78 | $16.78 | 900,784 |
| 2021-08-24 | $17.98 | $18.25 | $17.29 | $17.83 | $17.83 | 422,040 |
| 2021-08-23 | $18.25 | $18.62 | $17.67 | $17.81 | $17.81 | 372,151 |
| 2021-08-20 | $18.48 | $19.12 | $18.25 | $18.25 | $18.25 | 435,828 |
| 2021-08-19 | $19.03 | $19.29 | $18.47 | $18.70 | $18.70 | 399,825 |
| 2021-08-18 | $18.94 | $19.57 | $18.69 | $19.22 | $19.22 | 276,308 |
| 2021-08-17 | $19.52 | $20.30 | $18.50 | $19.09 | $19.09 | 597,644 |
| 2021-08-16 | $19.51 | $19.98 | $19.13 | $19.91 | $19.91 | 257,919 |
| 2021-08-13 | $18.92 | $19.43 | $18.62 | $19.40 | $19.40 | 165,060 |
| 2021-08-12 | $18.86 | $18.95 | $18.32 | $18.85 | $18.85 | 132,996 |
| 2021-08-11 | $19.50 | $19.50 | $18.44 | $18.70 | $18.70 | 297,359 |
| 2021-08-10 | $18.75 | $19.38 | $18.50 | $19.31 | $19.31 | 390,329 |
| 2021-08-09 | $18.77 | $18.98 | $18.25 | $18.66 | $18.66 | 256,858 |
| 2021-08-06 | $18.78 | $19.00 | $18.31 | $18.42 | $18.42 | 438,979 |
| 2021-08-05 | $18.87 | $19.25 | $18.58 | $18.62 | $18.62 | 439,427 |
| 2021-08-04 | $20.00 | $20.00 | $18.77 | $18.88 | $18.88 | 554,907 |
| 2021-08-03 | $20.30 | $20.50 | $19.00 | $19.84 | $19.84 | 323,239 |
| 2021-08-02 | $19.60 | $20.42 | $18.94 | $20.36 | $20.36 | 423,983 |
| 2021-07-30 | $18.50 | $19.40 | $18.26 | $19.34 | $19.34 | 278,349 |
| 2021-07-29 | $18.92 | $19.20 | $18.53 | $18.55 | $18.55 | 726,513 |
| 2021-07-28 | $19.09 | $19.42 | $18.70 | $18.90 | $18.90 | 410,808 |
| 2021-07-27 | $19.01 | $19.35 | $18.76 | $19.00 | $19.00 | 285,287 |
| 2021-07-26 | $18.68 | $19.39 | $18.55 | $19.37 | $19.37 | 401,392 |
| 2021-07-23 | $19.00 | $19.34 | $18.05 | $19.08 | $19.08 | 585,557 |
| 2021-07-22 | $19.34 | $19.73 | $19.03 | $19.07 | $19.07 | 269,018 |
| 2021-07-21 | $20.00 | $20.00 | $18.52 | $19.68 | $19.68 | 669,635 |
| 2021-07-20 | $19.11 | $19.73 | $18.88 | $19.61 | $19.61 | 345,976 |
| 2021-07-19 | $18.35 | $19.41 | $17.85 | $18.96 | $18.96 | 508,178 |
| 2021-07-16 | $19.29 | $19.69 | $18.65 | $19.08 | $19.08 | 356,045 |
| 2021-07-15 | $19.46 | $19.93 | $18.10 | $19.51 | $19.51 | 658,616 |
| 2021-07-14 | $21.95 | $22.88 | $19.19 | $19.44 | $19.44 | 1,101,998 |
| 2021-07-13 | $21.61 | $22.89 | $21.57 | $22.16 | $22.16 | 456,864 |
| 2021-07-12 | $22.37 | $23.49 | $21.55 | $22.34 | $22.34 | 784,185 |
| 2021-07-09 | $19.58 | $22.64 | $19.57 | $22.37 | $22.37 | 1,353,615 |
| 2021-07-08 | $18.78 | $20.08 | $18.33 | $19.58 | $19.58 | 950,249 |
| 2021-07-07 | $19.66 | $20.03 | $18.50 | $19.73 | $19.73 | 874,208 |
| 2021-07-06 | $20.99 | $20.99 | $19.23 | $19.83 | $19.83 | 789,225 |
| 2021-07-02 | $20.10 | $21.25 | $19.73 | $20.88 | $20.88 | 689,351 |
| 2021-07-01 | $21.01 | $21.45 | $19.13 | $19.86 | $19.86 | 1,204,895 |
| 2021-06-30 | $22.74 | $22.74 | $20.20 | $20.59 | $20.59 | 2,006,468 |
| 2021-06-29 | $25.72 | $26.50 | $22.51 | $23.16 | $23.16 | 3,486,554 |
| 2021-06-28 | $21.49 | $25.37 | $21.00 | $24.01 | $24.01 | 2,773,282 |
| 2021-06-25 | $19.09 | $21.16 | $18.03 | $20.54 | $20.54 | 2,020,627 |
| 2021-06-24 | $19.39 | $21.00 | $18.85 | $19.64 | $19.64 | 4,887,870 |
| 2021-06-23 | $14.60 | $19.97 | $14.60 | $17.60 | $17.60 | 16,185,838 |
Sprinklr Inc Class A (CXM) News Headlines
Recent Sprinklr Inc Class A (CXM) News
Similar Companies to Sprinklr Inc Class A (CXM) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |