Dream Finders Homes Inc - Class A (DFH) Exchange: NASDAQ
Data as of May 9, 2025
$21.84 ($-0.82) -3.62%
Dream Finders Homes Inc - Class A - Daily Information
Click for more stock information on Dream Finders Homes Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $22.33 |
| Previous Close | $21.84 |
| High | $22.68 |
| Low | $21.28 |
| Adjusted Open | $22.33 |
| Previous Adjusted Close | $21.84 |
| Adjusted High | $22.68 |
| Adjusted Low | $21.28 |
About Dream Finders Homes Inc - Class A (DFH)
Dream Finders Homes Inc - Class A (DFH) is a homebuilding and land development company. The company has been in business since 1993 and was listed on the New York Stock Exchange in August 2020. DFH constructs and sells single-family homes and townhomes in multiple urban markets, including the Southeast U.S., the Colorado Front Range and Central Florida. The company has a portfolio of over 9,000 and addresses in seven states, including Alabama, Colorado, Florida, Georgia, North Carolina and South Carolina. The company primarily builds homes under its own brand name, as well as through partnering with other builders. The companyâs land development and home construction projects provide an opportunity for growth and greater visibility as real estate market conditions improve and demand for new homes increases. DFH has completed over 6,000 successful home building projects and plans to continue expanding their business into new markets. The companyâs goal is to help buyers find their dreams come true with a special set of features and services not found in many other homebuilders.
Invest in Dream Finders Homes Inc - Class A (DFH)
Historical Stock Data for Dream Finders Homes Inc - Class A (DFH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $22.33 | $22.68 | $21.28 | $21.84 | $21.84 | 561,375 |
| 2025-05-05 | $22.51 | $23.12 | $22.30 | $22.66 | $22.66 | 327,842 |
| 2025-05-02 | $22.34 | $23.02 | $22.33 | $22.74 | $22.74 | 261,604 |
| 2025-05-01 | $23.06 | $23.16 | $21.94 | $22.09 | $22.09 | 366,389 |
| 2025-04-30 | $22.32 | $22.68 | $21.99 | $22.66 | $22.66 | 419,387 |
| 2025-04-29 | $22.94 | $23.15 | $22.24 | $22.70 | $22.70 | 262,625 |
| 2025-04-28 | $22.75 | $23.38 | $22.38 | $23.00 | $23.00 | 418,778 |
| 2025-04-25 | $22.52 | $23.02 | $22.22 | $22.71 | $22.71 | 610,901 |
| 2025-04-24 | $22.40 | $22.90 | $22.06 | $22.80 | $22.80 | 365,066 |
| 2025-04-23 | $23.10 | $23.95 | $22.25 | $22.27 | $22.27 | 529,921 |
| 2025-04-22 | $21.33 | $22.33 | $21.23 | $22.26 | $22.26 | 396,382 |
| 2025-04-21 | $21.29 | $21.29 | $20.69 | $21.04 | $21.04 | 382,859 |
| 2025-04-17 | $21.01 | $21.54 | $20.77 | $21.49 | $21.49 | 371,596 |
| 2025-04-16 | $21.17 | $21.70 | $20.54 | $20.94 | $20.94 | 565,241 |
| 2025-04-15 | $21.71 | $22.25 | $21.54 | $21.65 | $21.65 | 427,016 |
| 2025-04-14 | $22.09 | $22.09 | $21.21 | $21.80 | $21.80 | 266,341 |
| 2025-04-11 | $21.41 | $21.63 | $20.01 | $21.63 | $21.63 | 453,731 |
| 2025-04-10 | $21.43 | $21.95 | $20.42 | $21.50 | $21.50 | 413,227 |
| 2025-04-09 | $19.94 | $22.72 | $19.65 | $22.18 | $22.18 | 747,613 |
| 2025-04-08 | $22.99 | $23.04 | $20.06 | $20.52 | $20.52 | 643,237 |
| 2025-04-07 | $21.50 | $23.19 | $21.18 | $22.44 | $22.44 | 1,258,606 |
| 2025-04-04 | $20.50 | $22.80 | $20.50 | $22.40 | $22.40 | 1,017,985 |
| 2025-04-03 | $21.46 | $21.98 | $20.56 | $21.31 | $21.31 | 604,277 |
| 2025-04-02 | $21.93 | $22.97 | $21.93 | $22.77 | $22.77 | 365,982 |
| 2025-04-01 | $22.66 | $22.86 | $22.02 | $22.42 | $22.42 | 356,912 |
| 2025-03-31 | $22.40 | $22.73 | $22.00 | $22.56 | $22.56 | 489,325 |
| 2025-03-28 | $23.83 | $23.83 | $22.66 | $22.70 | $22.70 | 469,759 |
| 2025-03-27 | $23.76 | $24.11 | $23.35 | $23.66 | $23.66 | 255,215 |
| 2025-03-26 | $24.16 | $24.47 | $23.43 | $23.86 | $23.86 | 368,697 |
| 2025-03-25 | $23.91 | $24.71 | $23.73 | $24.17 | $24.17 | 329,728 |
| 2025-03-24 | $23.63 | $24.55 | $23.63 | $24.47 | $24.47 | 327,965 |
| 2025-03-21 | $23.87 | $24.36 | $23.20 | $23.44 | $23.44 | 850,030 |
| 2025-03-20 | $24.19 | $25.57 | $24.19 | $24.73 | $24.73 | 408,381 |
| 2025-03-19 | $24.26 | $25.07 | $24.09 | $24.60 | $24.60 | 502,264 |
| 2025-03-18 | $23.89 | $24.40 | $23.70 | $24.05 | $24.05 | 335,401 |
| 2025-03-17 | $24.08 | $24.42 | $23.42 | $24.02 | $24.02 | 367,316 |
| 2025-03-14 | $23.87 | $24.34 | $23.61 | $24.23 | $24.23 | 326,795 |
| 2025-03-13 | $24.04 | $24.46 | $23.26 | $23.40 | $23.40 | 419,943 |
| 2025-03-12 | $26.67 | $26.67 | $24.34 | $24.38 | $24.38 | 542,481 |
| 2025-03-11 | $26.06 | $26.72 | $25.57 | $26.08 | $26.08 | 525,629 |
| 2025-03-10 | $25.21 | $26.77 | $25.21 | $25.94 | $25.94 | 676,438 |
| 2025-03-07 | $24.81 | $25.65 | $24.41 | $25.37 | $25.37 | 526,428 |
| 2025-03-06 | $24.00 | $25.23 | $24.00 | $24.93 | $24.93 | 594,383 |
| 2025-03-05 | $23.73 | $24.54 | $23.68 | $24.40 | $24.40 | 429,146 |
| 2025-03-04 | $22.44 | $24.25 | $22.16 | $23.73 | $23.73 | 612,414 |
| 2025-03-03 | $23.99 | $24.02 | $22.70 | $22.84 | $22.84 | 495,410 |
| 2025-02-28 | $23.54 | $24.22 | $23.43 | $23.91 | $23.91 | 556,582 |
| 2025-02-27 | $24.19 | $24.66 | $23.33 | $23.49 | $23.49 | 454,314 |
| 2025-02-26 | $25.01 | $25.86 | $23.69 | $23.97 | $23.97 | 767,735 |
| 2025-02-25 | $23.37 | $26.08 | $22.61 | $24.76 | $24.76 | 1,577,281 |
| 2025-02-24 | $21.35 | $21.62 | $20.76 | $21.00 | $21.00 | 411,532 |
| 2025-02-21 | $22.43 | $22.72 | $20.97 | $21.31 | $21.31 | 460,953 |
| 2025-02-20 | $21.89 | $22.30 | $21.50 | $22.01 | $22.01 | 398,419 |
| 2025-02-19 | $21.36 | $22.19 | $21.28 | $21.98 | $21.98 | 413,314 |
| 2025-02-18 | $22.47 | $22.48 | $21.46 | $22.02 | $22.02 | 319,189 |
| 2025-02-14 | $22.51 | $23.00 | $22.33 | $22.50 | $22.50 | 288,582 |
| 2025-02-13 | $21.31 | $22.36 | $21.00 | $22.08 | $22.08 | 346,599 |
| 2025-02-12 | $20.88 | $21.13 | $20.54 | $20.96 | $20.96 | 419,282 |
| 2025-02-11 | $21.42 | $21.98 | $21.42 | $21.78 | $21.78 | 238,950 |
| 2025-02-10 | $21.48 | $21.64 | $21.10 | $21.63 | $21.63 | 372,245 |
| 2025-02-07 | $22.45 | $22.69 | $21.02 | $21.14 | $21.14 | 379,629 |
| 2025-02-06 | $22.68 | $23.03 | $22.39 | $22.44 | $22.44 | 346,143 |
| 2025-02-05 | $22.78 | $23.00 | $21.90 | $22.60 | $22.60 | 357,221 |
| 2025-02-04 | $21.93 | $22.56 | $21.72 | $22.35 | $22.35 | 495,257 |
| 2025-02-03 | $22.26 | $22.48 | $21.53 | $21.91 | $21.91 | 414,270 |
| 2025-01-31 | $23.85 | $23.92 | $22.77 | $23.07 | $23.07 | 508,784 |
| 2025-01-30 | $23.53 | $24.60 | $23.40 | $24.13 | $24.13 | 358,209 |
| 2025-01-29 | $24.09 | $24.25 | $23.18 | $23.33 | $23.33 | 483,744 |
| 2025-01-28 | $24.96 | $24.96 | $24.02 | $24.10 | $24.10 | 307,965 |
| 2025-01-27 | $24.20 | $25.42 | $24.20 | $25.09 | $25.09 | 368,049 |
| 2025-01-24 | $24.66 | $24.80 | $24.21 | $24.48 | $24.48 | 282,642 |
| 2025-01-23 | $24.41 | $25.15 | $24.11 | $24.66 | $24.66 | 295,096 |
| 2025-01-22 | $24.03 | $24.58 | $23.96 | $24.56 | $24.56 | 252,181 |
| 2025-01-21 | $24.59 | $25.00 | $24.18 | $24.23 | $24.23 | 445,991 |
| 2025-01-17 | $24.68 | $24.88 | $23.91 | $24.13 | $24.13 | 311,290 |
| 2025-01-16 | $24.05 | $24.28 | $23.34 | $24.11 | $24.11 | 309,793 |
| 2025-01-15 | $25.33 | $25.54 | $24.04 | $24.10 | $24.10 | 496,080 |
| 2025-01-14 | $22.82 | $23.57 | $22.34 | $23.56 | $23.56 | 556,448 |
| 2025-01-13 | $21.49 | $22.16 | $21.42 | $22.07 | $22.07 | 342,033 |
| 2025-01-10 | $21.74 | $21.99 | $21.43 | $21.63 | $21.63 | 457,324 |
| 2025-01-08 | $22.26 | $22.39 | $21.65 | $22.27 | $22.27 | 655,005 |
| 2025-01-07 | $22.90 | $23.27 | $22.35 | $22.64 | $22.64 | 514,209 |
| 2025-01-06 | $23.53 | $24.14 | $22.75 | $22.87 | $22.87 | 384,507 |
| 2025-01-03 | $23.23 | $23.53 | $22.77 | $23.18 | $23.18 | 531,081 |
| 2025-01-02 | $23.66 | $24.13 | $22.71 | $22.93 | $22.93 | 532,425 |
| 2024-12-31 | $23.18 | $23.67 | $22.91 | $23.27 | $23.27 | 627,342 |
| 2024-12-30 | $23.03 | $23.03 | $22.18 | $22.84 | $22.84 | 462,441 |
| 2024-12-27 | $23.97 | $24.10 | $23.05 | $23.19 | $23.19 | 378,780 |
| 2024-12-26 | $23.64 | $24.29 | $23.28 | $24.08 | $24.08 | 490,177 |
| 2024-12-24 | $23.57 | $24.02 | $23.46 | $23.95 | $23.95 | 288,342 |
| 2024-12-23 | $23.87 | $23.98 | $22.95 | $23.90 | $23.90 | 838,022 |
| 2024-12-20 | $23.47 | $24.56 | $23.14 | $23.97 | $23.97 | 2,796,532 |
| 2024-12-19 | $25.00 | $25.15 | $22.95 | $23.70 | $23.70 | 1,624,389 |
| 2024-12-18 | $27.37 | $27.60 | $25.09 | $25.38 | $25.38 | 1,379,930 |
| 2024-12-17 | $28.24 | $29.13 | $26.89 | $27.16 | $27.16 | 710,026 |
| 2024-12-16 | $28.60 | $29.44 | $28.25 | $28.60 | $28.60 | 708,146 |
| 2024-12-13 | $29.28 | $29.47 | $28.43 | $28.74 | $28.74 | 672,148 |
| 2024-12-12 | $29.88 | $30.26 | $29.23 | $29.60 | $29.60 | 661,464 |
| 2024-12-11 | $30.43 | $30.71 | $29.76 | $30.00 | $30.00 | 314,956 |
| 2024-12-10 | $30.50 | $30.51 | $29.39 | $30.00 | $30.00 | 513,583 |
| 2024-12-09 | $31.02 | $31.36 | $30.50 | $30.95 | $30.95 | 308,343 |
| 2024-12-06 | $31.36 | $31.82 | $30.00 | $30.50 | $30.50 | 537,418 |
| 2024-12-05 | $32.21 | $32.32 | $31.09 | $31.18 | $31.18 | 917,648 |
| 2024-12-04 | $33.17 | $33.29 | $32.04 | $32.18 | $32.18 | 415,060 |
| 2024-12-03 | $33.64 | $33.64 | $32.64 | $33.37 | $33.37 | 283,700 |
| 2024-12-02 | $33.23 | $33.72 | $32.71 | $33.47 | $33.47 | 405,148 |
| 2024-11-29 | $33.91 | $34.43 | $33.22 | $33.27 | $33.27 | 195,497 |
| 2024-11-27 | $33.47 | $33.64 | $32.71 | $33.34 | $33.34 | 287,435 |
| 2024-11-26 | $33.37 | $33.42 | $32.23 | $32.90 | $32.90 | 584,924 |
| 2024-11-25 | $32.43 | $34.37 | $32.01 | $33.90 | $33.90 | 1,031,126 |
| 2024-11-22 | $30.93 | $31.96 | $30.46 | $31.65 | $31.65 | 6,372,599 |
| 2024-11-21 | $30.87 | $32.38 | $30.43 | $30.56 | $30.56 | 2,223,508 |
| 2024-11-20 | $27.60 | $28.33 | $27.40 | $27.91 | $27.91 | 364,953 |
| 2024-11-19 | $26.87 | $27.39 | $26.23 | $27.37 | $27.37 | 640,502 |
| 2024-11-18 | $27.80 | $28.20 | $26.93 | $27.25 | $27.25 | 510,213 |
| 2024-11-15 | $28.61 | $28.61 | $27.97 | $28.11 | $28.11 | 330,494 |
| 2024-11-14 | $28.70 | $29.31 | $28.24 | $28.64 | $28.64 | 398,671 |
| 2024-11-13 | $30.25 | $30.43 | $28.55 | $28.64 | $28.64 | 755,052 |
| 2024-11-12 | $30.71 | $30.80 | $29.62 | $29.82 | $29.82 | 563,511 |
| 2024-11-11 | $32.53 | $32.53 | $30.74 | $31.16 | $31.16 | 456,434 |
| 2024-11-08 | $32.41 | $33.26 | $31.80 | $32.53 | $32.53 | 387,965 |
| 2024-11-07 | $31.54 | $33.12 | $31.47 | $32.35 | $32.35 | 306,231 |
| 2024-11-06 | $32.68 | $32.97 | $30.55 | $31.63 | $31.63 | 422,918 |
| 2024-11-05 | $30.73 | $32.65 | $30.68 | $32.40 | $32.40 | 519,896 |
| 2024-11-04 | $30.90 | $32.10 | $30.72 | $30.96 | $30.96 | 340,574 |
| 2024-11-01 | $30.83 | $32.24 | $30.59 | $30.75 | $30.75 | 491,222 |
| 2024-10-31 | $30.33 | $30.50 | $29.36 | $29.85 | $29.85 | 357,738 |
| 2024-10-30 | $30.00 | $31.80 | $29.54 | $31.15 | $31.15 | 352,718 |
| 2024-10-29 | $30.56 | $31.39 | $30.02 | $31.32 | $31.32 | 559,630 |
| 2024-10-28 | $32.50 | $32.80 | $31.92 | $32.21 | $32.21 | 191,274 |
| 2024-10-25 | $32.86 | $33.26 | $31.65 | $32.01 | $32.01 | 271,647 |
| 2024-10-24 | $32.80 | $33.50 | $32.41 | $32.54 | $32.54 | 341,583 |
| 2024-10-23 | $31.19 | $32.35 | $31.19 | $32.02 | $32.02 | 576,532 |
| 2024-10-22 | $33.09 | $33.37 | $31.07 | $31.36 | $31.36 | 764,912 |
| 2024-10-21 | $35.24 | $35.63 | $33.58 | $33.86 | $33.86 | 381,131 |
| 2024-10-18 | $34.18 | $35.71 | $33.83 | $35.23 | $35.23 | 364,983 |
| 2024-10-17 | $34.00 | $34.10 | $33.27 | $33.75 | $33.75 | 265,745 |
| 2024-10-16 | $33.74 | $34.22 | $33.74 | $33.93 | $33.93 | 249,414 |
| 2024-10-15 | $33.09 | $33.76 | $32.84 | $33.21 | $33.21 | 394,931 |
| 2024-10-14 | $32.52 | $33.12 | $32.17 | $33.03 | $33.03 | 305,783 |
| 2024-10-11 | $32.17 | $33.38 | $32.17 | $32.74 | $32.74 | 249,315 |
| 2024-10-10 | $32.24 | $32.65 | $31.63 | $32.12 | $32.12 | 248,286 |
| 2024-10-09 | $33.69 | $34.14 | $32.76 | $32.98 | $32.98 | 250,708 |
| 2024-10-08 | $33.70 | $34.76 | $33.27 | $33.64 | $33.64 | 237,006 |
| 2024-10-07 | $33.81 | $33.99 | $33.01 | $33.64 | $33.64 | 305,419 |
| 2024-10-04 | $35.49 | $35.60 | $33.15 | $34.30 | $34.30 | 317,345 |
| 2024-10-03 | $34.85 | $35.28 | $34.35 | $34.96 | $34.96 | 223,057 |
| 2024-10-02 | $35.57 | $36.03 | $35.07 | $35.15 | $35.15 | 204,455 |
| 2024-10-01 | $35.92 | $36.10 | $34.51 | $36.05 | $36.05 | 291,839 |
| 2024-09-30 | $36.25 | $36.76 | $35.79 | $36.21 | $36.21 | 488,020 |
| 2024-09-27 | $35.29 | $36.75 | $35.10 | $36.66 | $36.66 | 284,721 |
| 2024-09-26 | $35.30 | $35.58 | $34.32 | $34.59 | $34.59 | 248,339 |
| 2024-09-25 | $35.44 | $35.82 | $34.68 | $34.70 | $34.70 | 290,715 |
| 2024-09-24 | $36.77 | $36.98 | $35.31 | $35.70 | $35.70 | 386,369 |
| 2024-09-23 | $37.46 | $38.02 | $36.14 | $36.64 | $36.64 | 337,325 |
| 2024-09-20 | $37.58 | $37.69 | $36.42 | $36.65 | $36.65 | 990,571 |
| 2024-09-19 | $38.90 | $39.15 | $36.99 | $38.10 | $38.10 | 476,593 |
| 2024-09-18 | $35.69 | $38.55 | $35.69 | $37.06 | $37.06 | 504,155 |
| 2024-09-17 | $35.55 | $36.27 | $34.90 | $35.93 | $35.93 | 405,824 |
| 2024-09-16 | $34.73 | $34.91 | $33.70 | $34.87 | $34.87 | 530,203 |
| 2024-09-13 | $33.41 | $35.15 | $33.08 | $34.32 | $34.32 | 419,042 |
| 2024-09-12 | $31.37 | $33.19 | $31.32 | $32.61 | $32.61 | 238,451 |
| 2024-09-11 | $30.90 | $31.50 | $30.37 | $31.07 | $31.07 | 372,186 |
| 2024-09-10 | $30.57 | $31.44 | $29.90 | $31.27 | $31.27 | 404,029 |
| 2024-09-09 | $30.05 | $31.16 | $30.05 | $30.64 | $30.64 | 364,712 |
| 2024-09-06 | $30.27 | $31.15 | $29.92 | $30.01 | $30.01 | 444,544 |
| 2024-09-05 | $30.78 | $31.40 | $30.00 | $30.17 | $30.17 | 372,767 |
| 2024-09-04 | $30.89 | $31.07 | $30.17 | $30.67 | $30.67 | 263,578 |
| 2024-09-03 | $33.00 | $33.43 | $30.60 | $31.06 | $31.06 | 413,864 |
| 2024-08-30 | $33.59 | $33.66 | $32.95 | $33.45 | $33.45 | 362,155 |
| 2024-08-29 | $32.93 | $33.68 | $32.47 | $33.29 | $33.29 | 515,255 |
| 2024-08-28 | $32.67 | $33.03 | $32.18 | $32.79 | $32.79 | 490,948 |
| 2024-08-27 | $32.85 | $33.45 | $32.39 | $33.03 | $33.03 | 494,491 |
| 2024-08-26 | $34.12 | $34.44 | $32.95 | $33.19 | $33.19 | 686,342 |
| 2024-08-23 | $31.41 | $33.61 | $31.41 | $33.61 | $33.61 | 562,695 |
| 2024-08-22 | $30.32 | $31.24 | $30.03 | $31.02 | $31.02 | 601,758 |
| 2024-08-21 | $29.53 | $30.58 | $29.47 | $30.28 | $30.28 | 365,379 |
| 2024-08-20 | $29.10 | $29.48 | $28.81 | $29.00 | $29.00 | 294,623 |
| 2024-08-19 | $29.00 | $29.71 | $28.87 | $29.19 | $29.19 | 317,972 |
| 2024-08-16 | $28.65 | $29.45 | $28.65 | $28.78 | $28.78 | 330,300 |
| 2024-08-15 | $29.33 | $29.51 | $28.43 | $28.85 | $28.85 | 507,880 |
| 2024-08-14 | $28.92 | $28.95 | $28.26 | $28.74 | $28.74 | 896,989 |
| 2024-08-13 | $28.00 | $28.84 | $27.76 | $28.65 | $28.65 | 354,234 |
| 2024-08-12 | $27.51 | $27.76 | $27.07 | $27.54 | $27.54 | 244,245 |
| 2024-08-09 | $27.53 | $28.00 | $27.08 | $27.43 | $27.43 | 284,297 |
| 2024-08-08 | $27.11 | $27.68 | $26.72 | $27.42 | $27.42 | 243,630 |
| 2024-08-07 | $28.03 | $28.31 | $25.95 | $26.34 | $26.34 | 567,404 |
| 2024-08-06 | $26.19 | $27.98 | $25.60 | $27.37 | $27.37 | 530,202 |
| 2024-08-05 | $26.09 | $26.61 | $23.46 | $26.53 | $26.53 | 890,574 |
| 2024-08-02 | $29.03 | $29.03 | $27.45 | $28.25 | $28.25 | 512,382 |
| 2024-08-01 | $34.96 | $34.96 | $30.16 | $30.41 | $30.41 | 456,746 |
| 2024-07-31 | $32.27 | $32.89 | $31.35 | $31.55 | $31.55 | 363,836 |
| 2024-07-30 | $32.42 | $32.70 | $31.26 | $31.96 | $31.96 | 244,794 |
| 2024-07-29 | $32.94 | $33.20 | $31.48 | $32.01 | $32.01 | 349,581 |
| 2024-07-26 | $32.01 | $34.24 | $32.01 | $32.68 | $32.68 | 450,946 |
| 2024-07-25 | $30.31 | $32.26 | $29.93 | $31.55 | $31.55 | 448,406 |
| 2024-07-24 | $30.80 | $31.32 | $29.52 | $29.66 | $29.66 | 385,192 |
| 2024-07-23 | $31.62 | $31.99 | $31.00 | $31.15 | $31.15 | 661,341 |
| 2024-07-22 | $31.19 | $32.24 | $30.76 | $32.15 | $32.15 | 358,293 |
| 2024-07-19 | $30.05 | $31.50 | $29.69 | $30.99 | $30.99 | 391,054 |
| 2024-07-18 | $30.50 | $32.80 | $29.97 | $30.28 | $30.28 | 870,451 |
| 2024-07-17 | $30.00 | $30.87 | $29.95 | $30.52 | $30.52 | 661,132 |
| 2024-07-16 | $29.15 | $30.83 | $28.77 | $30.58 | $30.58 | 618,269 |
| 2024-07-15 | $28.20 | $29.25 | $27.95 | $28.16 | $28.16 | 409,116 |
| 2024-07-12 | $27.37 | $28.26 | $27.37 | $27.83 | $27.83 | 471,117 |
| 2024-07-11 | $25.99 | $27.14 | $25.88 | $26.91 | $26.91 | 702,409 |
| 2024-07-10 | $24.82 | $25.09 | $24.41 | $24.87 | $24.87 | 346,393 |
| 2024-07-09 | $25.17 | $25.24 | $24.48 | $24.59 | $24.59 | 365,129 |
| 2024-07-08 | $24.95 | $25.36 | $24.69 | $25.35 | $25.35 | 315,334 |
| 2024-07-05 | $24.68 | $24.89 | $24.19 | $24.49 | $24.49 | 285,182 |
| 2024-07-03 | $24.68 | $25.42 | $24.68 | $24.89 | $24.89 | 156,125 |
| 2024-07-02 | $24.62 | $24.90 | $24.36 | $24.73 | $24.73 | 221,624 |
| 2024-07-01 | $25.88 | $26.09 | $24.62 | $24.78 | $24.78 | 350,189 |
| 2024-06-28 | $25.75 | $26.09 | $25.32 | $25.82 | $25.82 | 1,304,223 |
| 2024-06-27 | $24.78 | $25.65 | $24.78 | $25.53 | $25.53 | 246,653 |
| 2024-06-26 | $24.84 | $25.05 | $24.64 | $24.80 | $24.80 | 252,548 |
| 2024-06-25 | $25.67 | $25.67 | $24.93 | $25.00 | $25.00 | 258,168 |
| 2024-06-24 | $25.78 | $26.65 | $25.37 | $25.77 | $25.77 | 320,610 |
| 2024-06-21 | $25.32 | $25.74 | $25.09 | $25.49 | $25.49 | 896,506 |
| 2024-06-20 | $26.27 | $26.80 | $25.17 | $25.33 | $25.33 | 359,064 |
| 2024-06-18 | $26.43 | $26.82 | $26.12 | $26.43 | $26.43 | 477,790 |
| 2024-06-17 | $26.94 | $27.34 | $26.59 | $26.77 | $26.77 | 241,802 |
| 2024-06-14 | $26.94 | $27.12 | $26.36 | $26.97 | $26.97 | 240,807 |
| 2024-06-13 | $27.55 | $27.55 | $26.87 | $27.51 | $27.51 | 220,566 |
| 2024-06-12 | $26.48 | $28.59 | $26.48 | $27.71 | $27.71 | 358,674 |
| 2024-06-11 | $26.52 | $26.67 | $26.02 | $26.08 | $26.08 | 301,547 |
| 2024-06-10 | $26.08 | $26.91 | $26.04 | $26.83 | $26.83 | 212,115 |
| 2024-06-07 | $26.27 | $26.69 | $25.88 | $26.42 | $26.42 | 403,603 |
| 2024-06-06 | $27.29 | $27.46 | $26.82 | $26.88 | $26.88 | 327,705 |
| 2024-06-05 | $26.75 | $27.49 | $26.28 | $27.42 | $27.42 | 533,500 |
| 2024-06-04 | $27.00 | $27.23 | $26.47 | $26.49 | $26.49 | 547,962 |
| 2024-06-03 | $28.79 | $28.93 | $27.19 | $27.31 | $27.31 | 429,463 |
| 2024-05-31 | $28.50 | $28.84 | $27.86 | $28.41 | $28.41 | 486,376 |
| 2024-05-30 | $27.99 | $28.69 | $27.83 | $28.31 | $28.31 | 303,726 |
| 2024-05-29 | $28.07 | $28.44 | $27.34 | $27.55 | $27.55 | 490,298 |
| 2024-05-28 | $28.50 | $29.06 | $28.25 | $28.65 | $28.65 | 613,818 |
| 2024-05-24 | $27.62 | $28.28 | $27.33 | $28.25 | $28.25 | 320,233 |
| 2024-05-23 | $28.18 | $28.24 | $26.88 | $27.22 | $27.22 | 466,789 |
| 2024-05-22 | $28.35 | $28.64 | $27.51 | $27.63 | $27.63 | 610,644 |
| 2024-05-21 | $28.90 | $29.31 | $28.49 | $28.66 | $28.66 | 416,232 |
| 2024-05-20 | $29.23 | $29.64 | $28.98 | $29.24 | $29.24 | 362,838 |
| 2024-05-17 | $28.81 | $29.49 | $28.21 | $29.28 | $29.28 | 574,461 |
| 2024-05-16 | $32.43 | $32.55 | $28.68 | $28.69 | $28.69 | 725,320 |
| 2024-05-15 | $31.60 | $32.99 | $31.29 | $32.85 | $32.85 | 552,826 |
| 2024-05-14 | $30.45 | $31.02 | $30.18 | $30.70 | $30.70 | 355,180 |
| 2024-05-13 | $31.28 | $31.48 | $29.66 | $30.17 | $30.17 | 490,581 |
| 2024-05-10 | $30.50 | $30.86 | $29.94 | $30.62 | $30.62 | 321,870 |
| 2024-05-09 | $29.88 | $31.00 | $29.58 | $30.50 | $30.50 | 569,056 |
| 2024-05-08 | $30.78 | $30.78 | $29.86 | $29.88 | $29.88 | 459,723 |
| 2024-05-07 | $31.16 | $31.21 | $30.20 | $30.76 | $30.76 | 575,080 |
| 2024-05-06 | $31.85 | $32.64 | $31.21 | $31.31 | $31.31 | 585,150 |
| 2024-05-03 | $34.01 | $34.01 | $30.91 | $31.23 | $31.23 | 1,026,591 |
| 2024-05-02 | $33.01 | $33.27 | $31.13 | $32.28 | $32.28 | 683,599 |
| 2024-05-01 | $35.47 | $36.96 | $34.65 | $35.66 | $35.66 | 275,747 |
| 2024-04-30 | $35.81 | $36.17 | $35.39 | $35.50 | $35.50 | 260,878 |
| 2024-04-29 | $36.62 | $37.03 | $36.09 | $36.70 | $36.70 | 178,898 |
| 2024-04-26 | $35.62 | $37.05 | $35.51 | $36.29 | $36.29 | 281,091 |
| 2024-04-25 | $34.27 | $35.51 | $33.58 | $35.34 | $35.34 | 307,244 |
| 2024-04-24 | $36.29 | $37.53 | $35.16 | $35.54 | $35.54 | 290,581 |
| 2024-04-23 | $34.25 | $36.47 | $33.84 | $36.46 | $36.46 | 461,210 |
| 2024-04-22 | $34.07 | $35.08 | $33.16 | $34.14 | $34.14 | 377,434 |
| 2024-04-19 | $33.83 | $34.39 | $32.92 | $33.79 | $33.79 | 628,236 |
| 2024-04-18 | $35.34 | $35.34 | $33.92 | $34.19 | $34.19 | 520,880 |
| 2024-04-17 | $35.00 | $35.30 | $34.29 | $34.30 | $34.30 | 426,952 |
| 2024-04-16 | $36.35 | $36.35 | $34.34 | $34.76 | $34.76 | 554,069 |
| 2024-04-15 | $38.59 | $38.85 | $35.64 | $36.34 | $36.34 | 567,081 |
| 2024-04-12 | $37.69 | $38.62 | $37.33 | $38.58 | $38.58 | 435,941 |
| 2024-04-11 | $38.19 | $38.85 | $38.00 | $38.30 | $38.30 | 357,481 |
| 2024-04-10 | $38.09 | $39.39 | $37.50 | $38.15 | $38.15 | 502,670 |
| 2024-04-09 | $42.54 | $42.54 | $39.42 | $40.03 | $40.03 | 486,153 |
| 2024-04-08 | $43.16 | $43.45 | $41.77 | $42.09 | $42.09 | 410,380 |
| 2024-04-05 | $42.13 | $43.71 | $42.13 | $42.92 | $42.92 | 571,065 |
| 2024-04-04 | $43.89 | $44.28 | $42.08 | $42.13 | $42.13 | 349,920 |
| 2024-04-03 | $41.26 | $43.20 | $41.26 | $43.03 | $43.03 | 458,822 |
| 2024-04-02 | $42.48 | $42.48 | $40.90 | $41.67 | $41.67 | 542,568 |
| 2024-04-01 | $43.75 | $43.80 | $42.56 | $42.89 | $42.89 | 394,892 |
| 2024-03-28 | $41.98 | $44.38 | $41.98 | $43.73 | $43.73 | 505,731 |
| 2024-03-27 | $42.25 | $42.41 | $41.10 | $41.98 | $41.98 | 320,195 |
| 2024-03-26 | $42.89 | $43.40 | $41.18 | $41.53 | $41.53 | 521,817 |
| 2024-03-25 | $42.15 | $43.20 | $42.05 | $42.63 | $42.63 | 463,069 |
| 2024-03-22 | $40.41 | $42.51 | $39.80 | $42.07 | $42.07 | 632,971 |
| 2024-03-21 | $39.42 | $40.99 | $39.21 | $39.75 | $39.75 | 425,237 |
| 2024-03-20 | $35.51 | $38.94 | $35.51 | $38.75 | $38.75 | 417,467 |
| 2024-03-19 | $34.89 | $35.96 | $34.51 | $35.83 | $35.83 | 291,576 |
| 2024-03-18 | $35.96 | $36.60 | $34.72 | $35.30 | $35.30 | 277,815 |
| 2024-03-15 | $37.30 | $37.83 | $35.04 | $35.51 | $35.51 | 890,412 |
| 2024-03-14 | $41.10 | $41.10 | $37.61 | $37.70 | $37.70 | 572,806 |
| 2024-03-13 | $40.09 | $41.77 | $39.89 | $41.17 | $41.17 | 531,181 |
| 2024-03-12 | $38.13 | $40.30 | $37.83 | $40.10 | $40.10 | 457,297 |
| 2024-03-11 | $37.73 | $38.44 | $36.85 | $38.35 | $38.35 | 358,883 |
| 2024-03-08 | $38.83 | $39.65 | $37.82 | $37.86 | $37.86 | 291,136 |
| 2024-03-07 | $39.29 | $39.89 | $38.21 | $38.49 | $38.49 | 320,275 |
| 2024-03-06 | $38.26 | $38.71 | $37.10 | $38.67 | $38.67 | 377,358 |
| 2024-03-05 | $38.69 | $39.20 | $37.34 | $37.73 | $37.73 | 704,536 |
| 2024-03-04 | $38.86 | $39.99 | $38.50 | $38.91 | $38.91 | 407,425 |
| 2024-03-01 | $39.87 | $40.40 | $38.18 | $38.54 | $38.54 | 562,058 |
| 2024-02-29 | $36.30 | $39.75 | $35.45 | $39.13 | $39.13 | 961,374 |
| 2024-02-28 | $37.29 | $37.37 | $33.59 | $34.53 | $34.53 | 833,285 |
| 2024-02-27 | $38.40 | $39.33 | $37.55 | $37.76 | $37.76 | 506,769 |
| 2024-02-26 | $37.27 | $38.92 | $37.05 | $37.86 | $37.86 | 974,109 |
| 2024-02-23 | $34.65 | $35.88 | $34.65 | $35.40 | $35.40 | 327,688 |
| 2024-02-22 | $33.42 | $35.59 | $33.42 | $34.41 | $34.41 | 436,045 |
| 2024-02-21 | $32.89 | $33.81 | $32.64 | $33.26 | $33.26 | 311,854 |
| 2024-02-20 | $32.06 | $32.89 | $31.69 | $32.89 | $32.89 | 258,812 |
| 2024-02-16 | $32.58 | $32.93 | $32.23 | $32.62 | $32.62 | 264,874 |
| 2024-02-15 | $33.49 | $33.50 | $32.55 | $33.44 | $33.44 | 205,268 |
| 2024-02-14 | $32.45 | $33.26 | $31.90 | $33.18 | $33.18 | 252,547 |
| 2024-02-13 | $32.22 | $32.22 | $31.11 | $31.71 | $31.71 | 389,451 |
| 2024-02-12 | $32.57 | $34.70 | $32.54 | $34.15 | $34.15 | 367,095 |
| 2024-02-09 | $31.77 | $32.98 | $31.15 | $32.45 | $32.45 | 264,856 |
| 2024-02-08 | $31.22 | $31.76 | $30.63 | $31.60 | $31.60 | 281,440 |
| 2024-02-07 | $31.35 | $31.93 | $30.92 | $31.22 | $31.22 | 212,555 |
| 2024-02-06 | $30.90 | $31.55 | $30.48 | $31.21 | $31.21 | 321,704 |
| 2024-02-05 | $32.69 | $33.14 | $30.28 | $31.03 | $31.03 | 522,924 |
| 2024-02-02 | $33.16 | $33.62 | $32.39 | $33.27 | $33.27 | 254,339 |
| 2024-02-01 | $33.31 | $34.11 | $32.56 | $34.00 | $34.00 | 299,335 |
| 2024-01-31 | $33.35 | $34.44 | $32.79 | $32.87 | $32.87 | 268,893 |
| 2024-01-30 | $33.67 | $34.16 | $33.21 | $33.56 | $33.56 | 185,228 |
| 2024-01-29 | $32.21 | $33.50 | $32.10 | $33.45 | $33.45 | 254,250 |
| 2024-01-26 | $32.01 | $32.30 | $31.45 | $31.99 | $31.99 | 145,701 |
| 2024-01-25 | $31.40 | $31.92 | $31.18 | $31.90 | $31.90 | 201,832 |
| 2024-01-24 | $32.47 | $32.70 | $30.69 | $30.82 | $30.82 | 288,443 |
| 2024-01-23 | $34.00 | $34.00 | $31.32 | $31.72 | $31.72 | 337,192 |
| 2024-01-22 | $33.59 | $34.48 | $33.22 | $34.32 | $34.32 | 408,190 |
| 2024-01-19 | $32.05 | $33.35 | $31.71 | $33.04 | $33.04 | 272,673 |
| 2024-01-18 | $31.71 | $32.06 | $31.15 | $31.92 | $31.92 | 281,248 |
| 2024-01-17 | $31.05 | $31.19 | $30.36 | $31.12 | $31.12 | 337,764 |
| 2024-01-16 | $32.27 | $32.59 | $31.15 | $31.73 | $31.73 | 370,694 |
| 2024-01-12 | $33.95 | $33.98 | $32.25 | $32.64 | $32.64 | 209,244 |
| 2024-01-11 | $33.70 | $33.81 | $32.37 | $33.48 | $33.48 | 234,796 |
| 2024-01-10 | $33.25 | $34.02 | $33.11 | $33.89 | $33.89 | 401,095 |
| 2024-01-09 | $32.82 | $33.34 | $32.47 | $32.65 | $32.65 | 255,182 |
| 2024-01-08 | $33.17 | $34.16 | $33.07 | $33.41 | $33.41 | 313,573 |
| 2024-01-05 | $32.46 | $33.25 | $32.00 | $32.89 | $32.89 | 467,683 |
| 2024-01-04 | $33.48 | $34.11 | $32.73 | $32.84 | $32.84 | 347,190 |
| 2024-01-03 | $33.67 | $33.99 | $33.16 | $33.59 | $33.59 | 387,097 |
| 2024-01-02 | $34.88 | $35.14 | $34.01 | $34.46 | $34.46 | 475,385 |
| 2023-12-29 | $36.00 | $36.40 | $35.39 | $35.53 | $35.53 | 443,925 |
| 2023-12-28 | $36.17 | $36.59 | $35.77 | $36.27 | $36.27 | 234,417 |
| 2023-12-27 | $36.35 | $36.70 | $35.88 | $36.41 | $36.41 | 350,680 |
| 2023-12-26 | $35.40 | $36.41 | $35.40 | $36.11 | $36.11 | 281,578 |
| 2023-12-22 | $36.80 | $37.00 | $35.30 | $35.65 | $35.65 | 499,139 |
| 2023-12-21 | $36.00 | $36.29 | $35.48 | $36.06 | $36.06 | 509,055 |
| 2023-12-20 | $34.50 | $36.90 | $34.35 | $35.35 | $35.35 | 998,453 |
| 2023-12-19 | $32.00 | $34.90 | $31.97 | $34.63 | $34.63 | 948,332 |
| 2023-12-18 | $31.70 | $31.99 | $31.15 | $31.66 | $31.66 | 444,570 |
| 2023-12-15 | $31.59 | $31.91 | $30.33 | $31.46 | $31.46 | 845,419 |
| 2023-12-14 | $28.75 | $31.63 | $28.44 | $31.61 | $31.61 | 1,213,642 |
| 2023-12-13 | $28.23 | $28.23 | $26.24 | $27.68 | $27.68 | 627,447 |
| 2023-12-12 | $28.58 | $28.70 | $27.87 | $28.01 | $28.01 | 257,107 |
| 2023-12-11 | $28.45 | $28.75 | $27.70 | $28.57 | $28.57 | 322,846 |
| 2023-12-08 | $27.90 | $28.78 | $27.90 | $28.46 | $28.46 | 834,860 |
| 2023-12-07 | $27.39 | $28.23 | $27.22 | $28.13 | $28.13 | 873,195 |
| 2023-12-06 | $26.56 | $27.92 | $26.55 | $27.34 | $27.34 | 649,467 |
| 2023-12-05 | $25.96 | $26.06 | $25.52 | $26.05 | $26.05 | 244,622 |
| 2023-12-04 | $25.56 | $26.23 | $25.43 | $26.05 | $26.05 | 401,122 |
| 2023-12-01 | $24.34 | $25.50 | $24.24 | $25.50 | $25.50 | 467,138 |
| 2023-11-30 | $24.65 | $24.93 | $24.00 | $24.34 | $24.34 | 273,494 |
| 2023-11-29 | $24.67 | $25.10 | $23.95 | $24.50 | $24.50 | 442,355 |
| 2023-11-28 | $25.30 | $25.31 | $24.11 | $24.15 | $24.15 | 595,391 |
| 2023-11-27 | $24.55 | $25.48 | $24.49 | $25.35 | $25.35 | 579,196 |
| 2023-11-24 | $24.56 | $24.79 | $24.21 | $24.52 | $24.52 | 198,334 |
| 2023-11-22 | $24.90 | $25.45 | $24.49 | $24.63 | $24.63 | 317,633 |
| 2023-11-21 | $24.41 | $24.80 | $24.26 | $24.60 | $24.60 | 349,320 |
| 2023-11-20 | $24.41 | $24.66 | $24.12 | $24.56 | $24.56 | 250,001 |
| 2023-11-17 | $24.40 | $24.95 | $24.40 | $24.41 | $24.41 | 330,811 |
| 2023-11-16 | $24.72 | $24.98 | $23.95 | $24.29 | $24.29 | 362,030 |
| 2023-11-15 | $24.53 | $24.94 | $24.43 | $24.60 | $24.60 | 444,807 |
| 2023-11-14 | $23.74 | $25.05 | $23.69 | $24.37 | $24.37 | 538,394 |
| 2023-11-13 | $23.01 | $23.01 | $22.29 | $22.63 | $22.63 | 191,053 |
| 2023-11-10 | $22.79 | $23.51 | $22.71 | $23.12 | $23.12 | 482,546 |
| 2023-11-09 | $23.02 | $23.32 | $22.40 | $22.64 | $22.64 | 260,065 |
| 2023-11-08 | $22.93 | $23.01 | $22.42 | $22.98 | $22.98 | 227,761 |
| 2023-11-07 | $22.28 | $23.00 | $22.28 | $22.92 | $22.92 | 253,035 |
| 2023-11-06 | $22.63 | $22.89 | $22.10 | $22.22 | $22.22 | 440,761 |
| 2023-11-03 | $22.48 | $23.10 | $21.76 | $22.59 | $22.59 | 533,782 |
| 2023-11-02 | $21.15 | $22.31 | $21.15 | $21.84 | $21.84 | 678,518 |
| 2023-11-01 | $19.56 | $20.40 | $19.18 | $20.23 | $20.23 | 425,031 |
| 2023-10-31 | $19.03 | $19.83 | $18.92 | $19.69 | $19.69 | 452,095 |
| 2023-10-30 | $19.40 | $19.73 | $18.76 | $19.07 | $19.07 | 158,460 |
| 2023-10-27 | $18.78 | $19.42 | $18.78 | $19.15 | $19.15 | 379,604 |
| 2023-10-26 | $18.91 | $18.99 | $18.29 | $18.63 | $18.63 | 327,398 |
| 2023-10-25 | $19.00 | $19.11 | $18.74 | $18.76 | $18.76 | 177,298 |
| 2023-10-24 | $19.25 | $19.64 | $19.10 | $19.26 | $19.26 | 150,059 |
| 2023-10-23 | $18.55 | $19.21 | $18.55 | $18.99 | $18.99 | 372,611 |
| 2023-10-20 | $19.04 | $19.25 | $18.56 | $18.59 | $18.59 | 335,093 |
| 2023-10-19 | $19.43 | $19.72 | $18.84 | $18.95 | $18.95 | 407,441 |
| 2023-10-18 | $20.60 | $20.84 | $19.49 | $19.52 | $19.52 | 313,087 |
| 2023-10-17 | $20.74 | $21.24 | $20.63 | $20.89 | $20.89 | 437,705 |
| 2023-10-16 | $20.90 | $21.09 | $20.61 | $21.03 | $21.03 | 261,518 |
| 2023-10-13 | $20.80 | $21.05 | $20.60 | $20.92 | $20.92 | 153,813 |
| 2023-10-12 | $21.54 | $21.54 | $20.62 | $20.69 | $20.69 | 284,982 |
| 2023-10-11 | $21.64 | $22.14 | $20.96 | $21.59 | $21.59 | 323,983 |
| 2023-10-10 | $21.47 | $22.27 | $21.47 | $21.58 | $21.58 | 270,679 |
| 2023-10-09 | $21.76 | $21.76 | $21.05 | $21.54 | $21.54 | 285,159 |
| 2023-10-06 | $20.74 | $21.77 | $20.57 | $21.68 | $21.68 | 320,159 |
| 2023-10-05 | $20.82 | $21.37 | $20.80 | $21.17 | $21.17 | 367,787 |
| 2023-10-04 | $20.88 | $21.29 | $20.61 | $20.94 | $20.94 | 231,428 |
| 2023-10-03 | $21.75 | $21.92 | $20.52 | $20.59 | $20.59 | 296,742 |
| 2023-10-02 | $22.00 | $22.56 | $21.79 | $21.94 | $21.94 | 379,451 |
| 2023-09-29 | $22.65 | $22.99 | $21.94 | $22.23 | $22.23 | 597,912 |
| 2023-09-28 | $22.26 | $22.64 | $22.14 | $22.37 | $22.37 | 205,568 |
| 2023-09-27 | $22.36 | $22.57 | $22.07 | $22.32 | $22.32 | 239,104 |
| 2023-09-26 | $22.25 | $22.48 | $22.03 | $22.13 | $22.13 | 208,345 |
| 2023-09-25 | $22.05 | $22.66 | $22.05 | $22.32 | $22.32 | 128,617 |
| 2023-09-22 | $22.43 | $22.63 | $21.94 | $22.32 | $22.32 | 233,003 |
| 2023-09-21 | $22.77 | $22.99 | $22.06 | $22.13 | $22.13 | 272,899 |
| 2023-09-20 | $23.68 | $24.55 | $23.21 | $23.36 | $23.36 | 223,719 |
| 2023-09-19 | $23.53 | $24.10 | $23.19 | $23.68 | $23.68 | 301,914 |
| 2023-09-18 | $23.65 | $23.99 | $23.02 | $23.59 | $23.59 | 367,869 |
| 2023-09-15 | $25.33 | $25.52 | $23.82 | $24.03 | $24.03 | 1,310,402 |
| 2023-09-14 | $26.10 | $26.60 | $25.66 | $25.78 | $25.78 | 221,164 |
| 2023-09-13 | $26.66 | $26.94 | $25.50 | $26.01 | $26.01 | 266,075 |
| 2023-09-12 | $27.86 | $28.25 | $26.78 | $26.80 | $26.80 | 191,528 |
| 2023-09-11 | $27.85 | $28.95 | $27.77 | $28.13 | $28.13 | 302,288 |
| 2023-09-08 | $27.81 | $28.12 | $27.25 | $27.29 | $27.29 | 78,532 |
| 2023-09-07 | $27.74 | $28.26 | $27.42 | $27.96 | $27.96 | 126,404 |
| 2023-09-06 | $27.77 | $28.48 | $27.68 | $27.85 | $27.85 | 137,770 |
| 2023-09-05 | $29.67 | $29.67 | $27.46 | $27.79 | $27.79 | 317,480 |
| 2023-09-01 | $29.31 | $30.12 | $28.70 | $29.90 | $29.90 | 225,813 |
| 2023-08-31 | $28.20 | $29.20 | $28.02 | $28.82 | $28.82 | 238,884 |
| 2023-08-30 | $28.24 | $28.81 | $28.02 | $28.29 | $28.29 | 225,923 |
| 2023-08-29 | $26.55 | $28.37 | $26.55 | $28.10 | $28.10 | 371,979 |
| 2023-08-28 | $26.27 | $26.58 | $26.10 | $26.32 | $26.32 | 108,585 |
| 2023-08-25 | $26.68 | $26.68 | $25.18 | $26.11 | $26.11 | 179,027 |
| 2023-08-24 | $27.64 | $27.97 | $26.55 | $26.59 | $26.59 | 152,432 |
| 2023-08-23 | $26.57 | $27.83 | $26.57 | $27.17 | $27.17 | 237,224 |
| 2023-08-22 | $26.94 | $27.25 | $26.38 | $26.49 | $26.49 | 157,507 |
| 2023-08-21 | $27.09 | $27.37 | $26.01 | $26.69 | $26.69 | 205,301 |
| 2023-08-18 | $26.25 | $27.37 | $25.90 | $26.81 | $26.81 | 268,828 |
| 2023-08-17 | $29.35 | $29.70 | $26.10 | $26.36 | $26.36 | 429,694 |
| 2023-08-16 | $29.15 | $29.76 | $29.05 | $29.24 | $29.24 | 351,492 |
| 2023-08-15 | $28.85 | $29.30 | $28.01 | $29.04 | $29.04 | 217,992 |
| 2023-08-14 | $28.86 | $29.52 | $28.64 | $28.89 | $28.89 | 203,842 |
| 2023-08-11 | $29.67 | $30.20 | $28.71 | $28.93 | $28.93 | 234,101 |
| 2023-08-10 | $30.45 | $31.18 | $29.20 | $29.68 | $29.68 | 221,642 |
| 2023-08-09 | $30.45 | $30.79 | $29.70 | $30.30 | $30.30 | 397,840 |
| 2023-08-08 | $30.29 | $30.88 | $29.90 | $30.49 | $30.49 | 547,129 |
| 2023-08-07 | $30.22 | $31.60 | $29.85 | $30.50 | $30.50 | 578,545 |
| 2023-08-04 | $24.53 | $30.67 | $24.25 | $30.38 | $30.38 | 1,233,538 |
| 2023-08-03 | $24.50 | $24.86 | $22.07 | $23.94 | $23.94 | 502,892 |
| 2023-08-02 | $23.88 | $24.56 | $23.51 | $24.27 | $24.27 | 199,115 |
| 2023-08-01 | $25.00 | $25.20 | $24.30 | $24.50 | $24.50 | 258,972 |
| 2023-07-31 | $26.38 | $26.74 | $25.07 | $25.50 | $25.50 | 258,410 |
| 2023-07-28 | $24.26 | $25.70 | $23.82 | $25.51 | $25.51 | 232,662 |
| 2023-07-27 | $25.05 | $25.16 | $23.91 | $23.94 | $23.94 | 197,036 |
| 2023-07-26 | $25.44 | $25.99 | $24.42 | $24.81 | $24.81 | 158,473 |
| 2023-07-25 | $24.74 | $25.75 | $24.56 | $25.64 | $25.64 | 206,229 |
| 2023-07-24 | $24.60 | $25.11 | $24.52 | $24.82 | $24.82 | 130,266 |
| 2023-07-21 | $25.37 | $25.79 | $24.79 | $24.80 | $24.80 | 160,660 |
| 2023-07-20 | $27.16 | $27.28 | $24.57 | $25.14 | $25.14 | 434,669 |
| 2023-07-19 | $26.80 | $27.07 | $25.83 | $27.00 | $27.00 | 245,050 |
| 2023-07-18 | $26.76 | $27.24 | $26.32 | $26.87 | $26.87 | 244,196 |
| 2023-07-17 | $25.90 | $26.69 | $25.65 | $26.57 | $26.57 | 202,590 |
| 2023-07-14 | $25.71 | $26.06 | $25.37 | $26.02 | $26.02 | 161,922 |
| 2023-07-13 | $25.58 | $25.88 | $25.25 | $25.67 | $25.67 | 261,636 |
| 2023-07-12 | $24.37 | $25.78 | $24.37 | $25.23 | $25.23 | 494,327 |
| 2023-07-11 | $23.68 | $25.03 | $23.68 | $24.00 | $24.00 | 399,469 |
| 2023-07-10 | $22.83 | $23.51 | $21.31 | $23.48 | $23.48 | 470,329 |
| 2023-07-07 | $22.94 | $24.08 | $22.94 | $23.13 | $23.13 | 302,700 |
| 2023-07-06 | $24.79 | $24.79 | $22.85 | $22.87 | $22.87 | 292,422 |
| 2023-07-05 | $24.15 | $25.12 | $23.83 | $25.05 | $25.05 | 331,397 |
| 2023-07-03 | $24.44 | $25.13 | $24.06 | $24.52 | $24.52 | 151,584 |
| 2023-06-30 | $24.18 | $24.83 | $24.12 | $24.59 | $24.59 | 446,185 |
| 2023-06-29 | $23.90 | $24.12 | $23.38 | $24.12 | $24.12 | 302,372 |
| 2023-06-28 | $23.52 | $24.13 | $23.26 | $23.90 | $23.90 | 239,540 |
| 2023-06-27 | $22.76 | $23.97 | $22.66 | $23.61 | $23.61 | 309,336 |
| 2023-06-26 | $22.62 | $22.91 | $21.39 | $22.71 | $22.71 | 432,715 |
| 2023-06-23 | $22.92 | $23.53 | $22.63 | $22.79 | $22.79 | 963,079 |
| 2023-06-22 | $25.39 | $25.39 | $22.79 | $23.18 | $23.18 | 584,585 |
| 2023-06-21 | $24.59 | $26.50 | $24.59 | $25.75 | $25.75 | 447,736 |
| 2023-06-20 | $24.40 | $25.01 | $24.39 | $24.62 | $24.62 | 386,686 |
| 2023-06-16 | $24.71 | $24.73 | $23.87 | $24.45 | $24.45 | 805,009 |
| 2023-06-15 | $22.99 | $24.58 | $22.86 | $24.50 | $24.50 | 312,375 |
| 2023-06-14 | $23.07 | $23.35 | $22.65 | $23.06 | $23.06 | 244,690 |
| 2023-06-13 | $22.35 | $23.71 | $22.31 | $22.85 | $22.85 | 382,731 |
| 2023-06-12 | $21.90 | $22.36 | $21.84 | $22.23 | $22.23 | 198,124 |
| 2023-06-09 | $21.73 | $22.68 | $21.53 | $21.76 | $21.76 | 275,454 |
| 2023-06-08 | $20.39 | $21.73 | $20.31 | $21.59 | $21.59 | 300,407 |
| 2023-06-07 | $21.00 | $21.00 | $20.22 | $20.33 | $20.33 | 301,514 |
| 2023-06-06 | $19.58 | $21.00 | $19.37 | $20.85 | $20.85 | 282,098 |
| 2023-06-05 | $19.11 | $19.88 | $18.87 | $19.43 | $19.43 | 226,967 |
| 2023-06-02 | $19.00 | $19.29 | $18.40 | $19.13 | $19.13 | 190,222 |
| 2023-06-01 | $18.57 | $18.86 | $18.17 | $18.80 | $18.80 | 223,583 |
| 2023-05-31 | $17.90 | $18.63 | $17.81 | $18.54 | $18.54 | 634,908 |
| 2023-05-30 | $17.88 | $18.10 | $17.62 | $17.94 | $17.94 | 149,082 |
| 2023-05-26 | $18.02 | $18.29 | $17.61 | $17.68 | $17.68 | 166,833 |
| 2023-05-25 | $17.68 | $18.56 | $17.68 | $18.02 | $18.02 | 201,576 |
| 2023-05-24 | $17.15 | $18.04 | $17.15 | $17.53 | $17.53 | 200,234 |
| 2023-05-23 | $16.84 | $17.34 | $16.58 | $17.15 | $17.15 | 133,468 |
| 2023-05-22 | $17.25 | $17.50 | $16.70 | $16.76 | $16.76 | 174,499 |
| 2023-05-19 | $17.75 | $17.75 | $17.01 | $17.24 | $17.24 | 179,702 |
| 2023-05-18 | $17.01 | $17.56 | $16.89 | $17.53 | $17.53 | 98,560 |
| 2023-05-17 | $16.64 | $17.00 | $16.41 | $16.92 | $16.92 | 92,698 |
| 2023-05-16 | $16.44 | $16.71 | $16.30 | $16.58 | $16.58 | 78,499 |
| 2023-05-15 | $16.22 | $16.71 | $16.20 | $16.56 | $16.56 | 91,350 |
| 2023-05-12 | $16.71 | $17.25 | $16.18 | $16.20 | $16.20 | 113,187 |
| 2023-05-11 | $17.02 | $17.02 | $16.50 | $16.65 | $16.65 | 106,769 |
| 2023-05-10 | $16.96 | $17.37 | $16.70 | $17.00 | $17.00 | 143,696 |
| 2023-05-09 | $17.20 | $17.63 | $16.58 | $16.64 | $16.64 | 148,824 |
| 2023-05-08 | $16.50 | $17.64 | $16.48 | $17.21 | $17.21 | 295,535 |
| 2023-05-05 | $15.51 | $16.14 | $15.51 | $16.13 | $16.13 | 96,738 |
| 2023-05-04 | $15.80 | $16.04 | $15.28 | $15.40 | $15.40 | 111,974 |
| 2023-05-03 | $15.88 | $16.20 | $15.59 | $15.76 | $15.76 | 115,592 |
| 2023-05-02 | $16.01 | $16.06 | $15.30 | $15.82 | $15.82 | 270,470 |
| 2023-05-01 | $15.69 | $16.50 | $15.50 | $16.08 | $16.08 | 225,037 |
| 2023-04-28 | $15.01 | $15.52 | $15.01 | $15.25 | $15.25 | 160,839 |
| 2023-04-27 | $14.62 | $15.00 | $14.61 | $14.89 | $14.89 | 104,898 |
| 2023-04-26 | $15.57 | $15.92 | $14.59 | $14.60 | $14.60 | 245,241 |
| 2023-04-25 | $15.57 | $15.93 | $15.51 | $15.68 | $15.68 | 116,761 |
| 2023-04-24 | $15.55 | $15.78 | $15.41 | $15.72 | $15.72 | 84,721 |
| 2023-04-21 | $15.16 | $15.64 | $15.16 | $15.53 | $15.53 | 155,713 |
| 2023-04-20 | $14.51 | $15.27 | $14.51 | $15.18 | $15.18 | 149,344 |
| 2023-04-19 | $14.51 | $14.64 | $14.30 | $14.41 | $14.41 | 68,720 |
| 2023-04-18 | $14.12 | $14.65 | $14.12 | $14.60 | $14.60 | 106,143 |
| 2023-04-17 | $14.08 | $14.32 | $13.75 | $14.20 | $14.20 | 168,220 |
| 2023-04-14 | $13.69 | $13.97 | $13.64 | $13.91 | $13.91 | 88,026 |
| 2023-04-13 | $13.60 | $13.94 | $13.41 | $13.71 | $13.71 | 61,648 |
| 2023-04-12 | $13.74 | $13.89 | $13.51 | $13.56 | $13.56 | 63,166 |
| 2023-04-11 | $13.55 | $13.89 | $13.53 | $13.72 | $13.72 | 72,766 |
| 2023-04-10 | $13.12 | $13.59 | $13.12 | $13.42 | $13.42 | 81,370 |
| 2023-04-06 | $12.98 | $13.32 | $12.78 | $13.22 | $13.22 | 115,967 |
| 2023-04-05 | $12.60 | $13.05 | $12.54 | $13.05 | $13.05 | 126,992 |
| 2023-04-04 | $13.19 | $13.23 | $12.79 | $12.80 | $12.80 | 110,341 |
| 2023-04-03 | $13.25 | $13.40 | $13.12 | $13.24 | $13.24 | 95,553 |
| 2023-03-31 | $13.24 | $13.47 | $13.08 | $13.25 | $13.25 | 116,213 |
| 2023-03-30 | $13.00 | $13.23 | $12.85 | $13.16 | $13.16 | 84,941 |
| 2023-03-29 | $12.78 | $13.00 | $12.66 | $12.99 | $12.99 | 76,477 |
| 2023-03-28 | $12.56 | $12.86 | $12.48 | $12.67 | $12.67 | 47,108 |
| 2023-03-27 | $12.84 | $13.07 | $12.57 | $12.65 | $12.65 | 89,311 |
| 2023-03-24 | $12.34 | $12.77 | $12.16 | $12.69 | $12.69 | 105,611 |
| 2023-03-23 | $12.50 | $12.71 | $12.31 | $12.45 | $12.45 | 123,513 |
| 2023-03-22 | $12.39 | $12.73 | $12.25 | $12.38 | $12.38 | 157,648 |
| 2023-03-21 | $12.43 | $12.52 | $12.14 | $12.38 | $12.38 | 174,726 |
| 2023-03-20 | $12.24 | $12.29 | $11.76 | $12.18 | $12.18 | 275,306 |
| 2023-03-17 | $12.26 | $12.48 | $12.06 | $12.12 | $12.12 | 165,694 |
| 2023-03-16 | $11.71 | $12.37 | $11.45 | $12.28 | $12.28 | 106,937 |
| 2023-03-15 | $11.97 | $12.42 | $11.67 | $11.90 | $11.90 | 109,456 |
| 2023-03-14 | $12.57 | $12.71 | $12.11 | $12.20 | $12.20 | 115,513 |
| 2023-03-13 | $11.75 | $12.39 | $11.70 | $12.11 | $12.11 | 152,315 |
| 2023-03-10 | $12.00 | $12.28 | $11.75 | $12.07 | $12.07 | 207,968 |
| 2023-03-09 | $12.60 | $12.78 | $12.01 | $12.05 | $12.05 | 180,166 |
| 2023-03-08 | $12.50 | $12.73 | $12.28 | $12.54 | $12.54 | 174,772 |
| 2023-03-07 | $12.52 | $12.95 | $12.05 | $12.39 | $12.39 | 227,430 |
| 2023-03-06 | $12.52 | $12.73 | $12.23 | $12.43 | $12.43 | 234,300 |
| 2023-03-03 | $12.51 | $12.64 | $12.12 | $12.45 | $12.45 | 210,368 |
| 2023-03-02 | $12.42 | $12.72 | $12.28 | $12.47 | $12.47 | 263,530 |
| 2023-03-01 | $12.06 | $12.59 | $12.00 | $12.49 | $12.49 | 321,174 |
| 2023-02-28 | $11.88 | $12.15 | $11.78 | $12.03 | $12.03 | 150,274 |
| 2023-02-27 | $12.19 | $12.38 | $11.75 | $12.00 | $12.00 | 138,819 |
| 2023-02-24 | $11.37 | $12.08 | $10.95 | $12.01 | $12.01 | 156,282 |
| 2023-02-23 | $11.15 | $11.61 | $11.15 | $11.58 | $11.58 | 75,746 |
| 2023-02-22 | $10.87 | $11.22 | $10.87 | $11.06 | $11.06 | 64,452 |
| 2023-02-21 | $11.51 | $11.62 | $10.72 | $10.86 | $10.86 | 138,911 |
| 2023-02-17 | $12.11 | $12.11 | $11.60 | $11.79 | $11.79 | 92,745 |
| 2023-02-16 | $12.07 | $12.44 | $11.83 | $12.12 | $12.12 | 90,831 |
| 2023-02-15 | $12.25 | $12.55 | $12.23 | $12.26 | $12.26 | 73,663 |
| 2023-02-14 | $12.88 | $12.95 | $12.41 | $12.44 | $12.44 | 95,160 |
| 2023-02-13 | $12.40 | $13.00 | $12.32 | $12.98 | $12.98 | 88,620 |
| 2023-02-10 | $12.31 | $12.52 | $12.04 | $12.34 | $12.34 | 102,199 |
| 2023-02-09 | $12.82 | $12.87 | $12.29 | $12.38 | $12.38 | 80,194 |
| 2023-02-08 | $13.15 | $13.24 | $12.57 | $12.62 | $12.62 | 78,500 |
| 2023-02-07 | $12.69 | $13.38 | $12.42 | $13.26 | $13.26 | 133,643 |
| 2023-02-06 | $12.96 | $13.18 | $12.58 | $12.75 | $12.75 | 93,477 |
| 2023-02-03 | $13.12 | $13.38 | $12.86 | $12.99 | $12.99 | 144,071 |
| 2023-02-02 | $12.86 | $13.67 | $12.86 | $13.35 | $13.35 | 246,595 |
| 2023-02-01 | $12.52 | $13.03 | $12.25 | $12.82 | $12.82 | 265,482 |
| 2023-01-31 | $11.65 | $12.93 | $11.65 | $12.64 | $12.64 | 227,041 |
| 2023-01-30 | $11.15 | $11.82 | $11.10 | $11.70 | $11.70 | 161,003 |
| 2023-01-27 | $11.16 | $11.33 | $11.08 | $11.20 | $11.20 | 97,637 |
| 2023-01-26 | $11.27 | $11.43 | $11.05 | $11.19 | $11.19 | 82,055 |
| 2023-01-25 | $11.13 | $11.32 | $11.00 | $11.20 | $11.20 | 126,474 |
| 2023-01-24 | $11.12 | $11.45 | $10.96 | $11.20 | $11.20 | 159,932 |
| 2023-01-23 | $10.64 | $11.13 | $10.64 | $11.10 | $11.10 | 187,649 |
| 2023-01-20 | $10.51 | $11.07 | $10.25 | $10.75 | $10.75 | 293,211 |
| 2023-01-19 | $10.35 | $10.43 | $10.11 | $10.40 | $10.40 | 116,025 |
| 2023-01-18 | $10.50 | $11.25 | $10.43 | $10.44 | $10.44 | 304,408 |
| 2023-01-17 | $10.19 | $10.42 | $10.07 | $10.37 | $10.37 | 125,246 |
| 2023-01-13 | $9.50 | $10.18 | $9.32 | $10.16 | $10.16 | 185,771 |
| 2023-01-12 | $10.16 | $10.60 | $9.91 | $10.30 | $10.30 | 148,043 |
| 2023-01-11 | $9.95 | $10.23 | $9.85 | $10.02 | $10.02 | 199,119 |
| 2023-01-10 | $9.86 | $10.10 | $9.73 | $9.90 | $9.90 | 96,946 |
| 2023-01-09 | $10.25 | $10.54 | $9.90 | $9.99 | $9.99 | 119,717 |
| 2023-01-06 | $9.83 | $10.32 | $9.83 | $10.12 | $10.12 | 107,784 |
| 2023-01-05 | $9.67 | $10.08 | $9.58 | $9.93 | $9.93 | 175,367 |
| 2023-01-04 | $9.72 | $9.97 | $9.48 | $9.83 | $9.83 | 172,063 |
| 2023-01-03 | $8.85 | $9.72 | $8.81 | $9.58 | $9.58 | 253,150 |
| 2022-12-30 | $8.59 | $8.80 | $8.50 | $8.66 | $8.66 | 236,256 |
| 2022-12-29 | $8.42 | $8.82 | $8.31 | $8.75 | $8.75 | 233,173 |
| 2022-12-28 | $8.88 | $8.96 | $8.17 | $8.37 | $8.37 | 370,267 |
| 2022-12-27 | $9.51 | $9.51 | $8.81 | $8.90 | $8.90 | 185,153 |
| 2022-12-23 | $9.48 | $9.78 | $9.37 | $9.50 | $9.50 | 143,321 |
| 2022-12-22 | $9.37 | $9.66 | $9.25 | $9.50 | $9.50 | 166,594 |
| 2022-12-21 | $9.12 | $9.50 | $9.12 | $9.42 | $9.42 | 175,978 |
| 2022-12-20 | $9.04 | $9.37 | $8.98 | $9.06 | $9.06 | 183,470 |
| 2022-12-19 | $9.27 | $9.44 | $9.05 | $9.13 | $9.13 | 135,179 |
| 2022-12-16 | $9.25 | $9.55 | $9.18 | $9.37 | $9.37 | 224,572 |
| 2022-12-15 | $9.41 | $9.58 | $9.15 | $9.41 | $9.41 | 193,499 |
| 2022-12-14 | $9.71 | $9.99 | $9.46 | $9.65 | $9.65 | 188,887 |
| 2022-12-13 | $9.87 | $9.93 | $9.65 | $9.90 | $9.90 | 262,898 |
| 2022-12-12 | $9.30 | $9.40 | $9.18 | $9.34 | $9.34 | 109,907 |
| 2022-12-09 | $9.37 | $9.66 | $9.25 | $9.28 | $9.28 | 181,323 |
| 2022-12-08 | $9.67 | $9.76 | $9.45 | $9.48 | $9.48 | 237,934 |
| 2022-12-07 | $9.18 | $9.62 | $9.16 | $9.54 | $9.54 | 163,544 |
| 2022-12-06 | $9.38 | $9.54 | $9.15 | $9.27 | $9.27 | 202,879 |
| 2022-12-05 | $9.42 | $9.60 | $9.23 | $9.40 | $9.40 | 227,741 |
| 2022-12-02 | $9.19 | $9.67 | $9.15 | $9.55 | $9.55 | 225,935 |
| 2022-12-01 | $9.87 | $9.99 | $9.28 | $9.36 | $9.36 | 164,176 |
| 2022-11-30 | $9.65 | $9.84 | $9.15 | $9.84 | $9.84 | 264,614 |
| 2022-11-29 | $9.46 | $9.73 | $9.42 | $9.59 | $9.59 | 164,456 |
| 2022-11-28 | $9.79 | $9.95 | $9.48 | $9.52 | $9.52 | 142,437 |
| 2022-11-25 | $9.66 | $9.94 | $9.53 | $9.87 | $9.87 | 51,188 |
| 2022-11-23 | $9.32 | $9.78 | $9.17 | $9.66 | $9.66 | 206,253 |
| 2022-11-22 | $9.51 | $9.51 | $8.77 | $9.30 | $9.30 | 316,640 |
| 2022-11-21 | $10.07 | $10.15 | $9.62 | $9.67 | $9.67 | 79,885 |
| 2022-11-18 | $10.14 | $10.15 | $9.85 | $10.06 | $10.06 | 95,854 |
| 2022-11-17 | $9.63 | $9.98 | $9.40 | $9.93 | $9.93 | 143,906 |
| 2022-11-16 | $10.28 | $10.28 | $9.67 | $9.80 | $9.80 | 92,596 |
| 2022-11-15 | $10.50 | $10.67 | $10.16 | $10.34 | $10.34 | 143,368 |
| 2022-11-14 | $11.00 | $11.00 | $10.30 | $10.31 | $10.31 | 117,522 |
| 2022-11-11 | $11.00 | $11.25 | $10.85 | $10.98 | $10.98 | 172,895 |
| 2022-11-10 | $10.61 | $11.44 | $10.60 | $10.82 | $10.82 | 198,899 |
| 2022-11-09 | $10.04 | $10.56 | $9.92 | $10.02 | $10.02 | 117,803 |
| 2022-11-08 | $10.03 | $10.26 | $9.69 | $10.25 | $10.25 | 122,345 |
| 2022-11-07 | $10.52 | $10.60 | $9.55 | $10.01 | $10.01 | 223,978 |
| 2022-11-04 | $10.35 | $11.01 | $10.31 | $10.67 | $10.67 | 133,190 |
| 2022-11-03 | $10.35 | $10.72 | $9.84 | $10.60 | $10.60 | 150,274 |
| 2022-11-02 | $11.04 | $11.10 | $10.24 | $10.31 | $10.31 | 173,072 |
| 2022-11-01 | $11.35 | $11.39 | $10.89 | $11.00 | $11.00 | 199,687 |
| 2022-10-31 | $10.93 | $11.25 | $10.67 | $11.10 | $11.10 | 156,368 |
| 2022-10-28 | $10.63 | $11.08 | $10.45 | $11.06 | $11.06 | 147,965 |
| 2022-10-27 | $11.00 | $11.19 | $10.66 | $10.70 | $10.70 | 114,189 |
| 2022-10-26 | $10.75 | $11.12 | $10.62 | $10.89 | $10.89 | 181,170 |
| 2022-10-25 | $10.03 | $10.68 | $10.03 | $10.68 | $10.68 | 183,521 |
| 2022-10-24 | $9.90 | $10.23 | $9.55 | $10.14 | $10.14 | 120,961 |
| 2022-10-21 | $9.64 | $9.96 | $9.39 | $9.90 | $9.90 | 122,718 |
| 2022-10-20 | $9.91 | $10.11 | $9.53 | $9.65 | $9.65 | 108,075 |
| 2022-10-19 | $10.25 | $10.25 | $9.76 | $9.95 | $9.95 | 171,569 |
| 2022-10-18 | $10.69 | $10.80 | $10.23 | $10.38 | $10.38 | 123,317 |
| 2022-10-17 | $10.53 | $10.67 | $10.27 | $10.43 | $10.43 | 152,308 |
| 2022-10-14 | $10.61 | $10.61 | $10.07 | $10.15 | $10.15 | 152,649 |
| 2022-10-13 | $10.69 | $10.85 | $10.42 | $10.60 | $10.60 | 116,455 |
| 2022-10-12 | $11.43 | $11.50 | $10.85 | $10.91 | $10.91 | 89,379 |
| 2022-10-11 | $11.34 | $11.37 | $11.03 | $11.19 | $11.19 | 141,355 |
| 2022-10-10 | $11.09 | $11.32 | $10.83 | $11.30 | $11.30 | 91,254 |
| 2022-10-07 | $11.30 | $11.44 | $10.65 | $10.84 | $10.84 | 343,045 |
| 2022-10-06 | $11.05 | $11.33 | $11.03 | $11.24 | $11.24 | 142,018 |
| 2022-10-05 | $10.90 | $11.28 | $10.74 | $11.05 | $11.05 | 214,967 |
| 2022-10-04 | $10.82 | $11.24 | $10.82 | $11.06 | $11.06 | 223,516 |
| 2022-10-03 | $10.61 | $10.81 | $10.47 | $10.73 | $10.73 | 204,010 |
| 2022-09-30 | $10.48 | $10.67 | $10.42 | $10.60 | $10.60 | 202,819 |
| 2022-09-29 | $10.36 | $10.57 | $10.10 | $10.54 | $10.54 | 147,784 |
| 2022-09-28 | $10.19 | $10.78 | $10.10 | $10.59 | $10.59 | 181,255 |
| 2022-09-27 | $9.86 | $10.08 | $9.79 | $10.04 | $10.04 | 166,293 |
| 2022-09-26 | $10.17 | $10.35 | $9.68 | $9.81 | $9.81 | 99,356 |
| 2022-09-23 | $10.39 | $10.39 | $9.99 | $10.21 | $10.21 | 85,251 |
| 2022-09-22 | $11.00 | $11.00 | $10.45 | $10.47 | $10.47 | 82,254 |
| 2022-09-21 | $11.12 | $11.40 | $10.98 | $11.03 | $11.03 | 111,991 |
| 2022-09-20 | $11.29 | $11.29 | $10.95 | $11.07 | $11.07 | 99,300 |
| 2022-09-19 | $11.25 | $11.53 | $11.11 | $11.30 | $11.30 | 129,614 |
| 2022-09-16 | $11.39 | $11.58 | $10.99 | $11.23 | $11.23 | 557,851 |
| 2022-09-15 | $11.57 | $11.80 | $11.19 | $11.56 | $11.56 | 151,128 |
| 2022-09-14 | $11.62 | $11.67 | $11.17 | $11.51 | $11.51 | 143,606 |
| 2022-09-13 | $12.67 | $12.72 | $11.58 | $11.67 | $11.67 | 315,030 |
| 2022-09-12 | $12.81 | $13.09 | $12.78 | $12.88 | $12.88 | 232,457 |
| 2022-09-09 | $12.52 | $12.73 | $12.37 | $12.63 | $12.63 | 118,354 |
| 2022-09-08 | $12.27 | $12.56 | $12.04 | $12.46 | $12.46 | 93,011 |
| 2022-09-07 | $12.00 | $12.48 | $12.00 | $12.44 | $12.44 | 115,740 |
| 2022-09-06 | $12.42 | $12.56 | $11.99 | $12.09 | $12.09 | 134,003 |
| 2022-09-02 | $12.36 | $12.48 | $11.96 | $12.25 | $12.25 | 223,122 |
| 2022-09-01 | $12.15 | $12.38 | $12.00 | $12.19 | $12.19 | 159,663 |
| 2022-08-31 | $12.24 | $12.48 | $12.22 | $12.35 | $12.35 | 114,493 |
| 2022-08-30 | $11.89 | $12.20 | $11.89 | $12.18 | $12.18 | 422,769 |
| 2022-08-29 | $11.72 | $12.19 | $11.72 | $11.89 | $11.89 | 167,416 |
| 2022-08-26 | $12.30 | $12.59 | $11.69 | $11.83 | $11.83 | 235,880 |
| 2022-08-25 | $12.54 | $12.93 | $11.89 | $12.30 | $12.30 | 394,431 |
| 2022-08-24 | $11.20 | $11.63 | $11.11 | $11.43 | $11.43 | 85,538 |
| 2022-08-23 | $11.16 | $11.45 | $11.11 | $11.23 | $11.23 | 73,801 |
| 2022-08-22 | $11.98 | $12.07 | $11.04 | $11.23 | $11.23 | 204,063 |
| 2022-08-19 | $12.30 | $12.30 | $11.94 | $12.04 | $12.04 | 94,670 |
| 2022-08-18 | $12.25 | $12.57 | $12.05 | $12.52 | $12.52 | 89,131 |
| 2022-08-17 | $12.71 | $12.71 | $12.16 | $12.32 | $12.32 | 106,718 |
| 2022-08-16 | $12.65 | $12.92 | $12.38 | $12.72 | $12.72 | 223,989 |
| 2022-08-15 | $12.93 | $13.19 | $12.57 | $12.67 | $12.67 | 186,490 |
| 2022-08-12 | $13.05 | $13.59 | $12.52 | $12.91 | $12.91 | 227,698 |
| 2022-08-11 | $12.59 | $13.09 | $12.59 | $12.85 | $12.85 | 198,241 |
| 2022-08-10 | $12.84 | $13.11 | $12.42 | $12.50 | $12.50 | 162,501 |
| 2022-08-09 | $12.24 | $12.72 | $12.11 | $12.50 | $12.50 | 216,185 |
| 2022-08-08 | $12.60 | $12.65 | $12.00 | $12.26 | $12.26 | 336,081 |
| 2022-08-05 | $13.43 | $14.85 | $12.51 | $12.62 | $12.62 | 274,680 |
| 2022-08-04 | $13.20 | $14.56 | $13.20 | $13.51 | $13.51 | 363,523 |
| 2022-08-03 | $12.76 | $13.05 | $12.49 | $12.95 | $12.95 | 122,340 |
| 2022-08-02 | $13.14 | $13.39 | $12.72 | $12.72 | $12.72 | 106,305 |
| 2022-08-01 | $12.98 | $13.29 | $12.41 | $13.14 | $13.14 | 145,429 |
| 2022-07-29 | $13.29 | $13.29 | $12.80 | $13.00 | $13.00 | 112,788 |
| 2022-07-28 | $13.10 | $13.34 | $12.76 | $13.21 | $13.21 | 90,982 |
| 2022-07-27 | $12.88 | $13.00 | $12.50 | $12.93 | $12.93 | 117,163 |
| 2022-07-26 | $12.86 | $12.98 | $12.61 | $12.75 | $12.75 | 94,953 |
| 2022-07-25 | $13.24 | $13.32 | $12.92 | $12.97 | $12.97 | 236,834 |
| 2022-07-22 | $13.19 | $13.80 | $13.00 | $13.32 | $13.32 | 150,281 |
| 2022-07-21 | $12.75 | $13.14 | $12.59 | $13.10 | $13.10 | 107,428 |
| 2022-07-20 | $12.71 | $12.95 | $12.58 | $12.89 | $12.89 | 98,134 |
| 2022-07-19 | $12.55 | $12.85 | $12.34 | $12.68 | $12.68 | 93,813 |
| 2022-07-18 | $12.30 | $12.52 | $12.01 | $12.30 | $12.30 | 110,302 |
| 2022-07-15 | $12.20 | $12.44 | $11.76 | $12.25 | $12.25 | 131,868 |
| 2022-07-14 | $11.72 | $11.96 | $11.57 | $11.79 | $11.79 | 113,117 |
| 2022-07-13 | $11.84 | $12.23 | $11.74 | $11.95 | $11.95 | 195,941 |
| 2022-07-12 | $11.74 | $12.35 | $11.74 | $12.03 | $12.03 | 113,223 |
| 2022-07-11 | $12.21 | $12.31 | $11.81 | $11.91 | $11.91 | 114,500 |
| 2022-07-08 | $11.84 | $12.23 | $11.82 | $12.22 | $12.22 | 136,959 |
| 2022-07-07 | $11.99 | $12.12 | $11.67 | $11.81 | $11.81 | 152,004 |
| 2022-07-06 | $11.99 | $12.05 | $11.54 | $11.86 | $11.86 | 176,862 |
| 2022-07-05 | $11.18 | $12.04 | $11.03 | $12.03 | $12.03 | 238,352 |
| 2022-07-01 | $10.68 | $11.18 | $10.54 | $11.16 | $11.16 | 192,480 |
| 2022-06-30 | $10.43 | $10.76 | $10.32 | $10.64 | $10.64 | 313,226 |
| 2022-06-29 | $10.50 | $10.64 | $10.05 | $10.54 | $10.54 | 332,974 |
| 2022-06-28 | $10.92 | $11.18 | $10.49 | $10.57 | $10.57 | 308,494 |
| 2022-06-27 | $10.51 | $11.45 | $10.51 | $10.78 | $10.78 | 549,295 |
| 2022-06-24 | $11.05 | $11.26 | $10.36 | $10.45 | $10.45 | 2,762,138 |
| 2022-06-23 | $10.13 | $11.30 | $10.13 | $11.00 | $11.00 | 543,579 |
| 2022-06-22 | $10.00 | $10.30 | $9.60 | $10.05 | $10.05 | 469,920 |
| 2022-06-21 | $11.14 | $11.14 | $10.12 | $10.21 | $10.21 | 348,702 |
| 2022-06-17 | $11.02 | $11.20 | $10.14 | $10.64 | $10.64 | 546,625 |
| 2022-06-16 | $12.45 | $12.45 | $11.50 | $11.82 | $11.82 | 265,931 |
| 2022-06-15 | $12.88 | $13.06 | $12.05 | $12.79 | $12.79 | 281,491 |
| 2022-06-14 | $13.17 | $13.56 | $12.44 | $12.74 | $12.74 | 233,000 |
| 2022-06-13 | $14.10 | $14.30 | $13.05 | $13.16 | $13.16 | 153,734 |
| 2022-06-10 | $14.95 | $15.21 | $14.32 | $14.50 | $14.50 | 270,110 |
| 2022-06-09 | $15.80 | $15.92 | $14.75 | $15.14 | $15.14 | 203,590 |
| 2022-06-08 | $15.59 | $16.05 | $15.18 | $15.80 | $15.80 | 193,918 |
| 2022-06-07 | $15.79 | $15.79 | $14.46 | $15.65 | $15.65 | 523,787 |
| 2022-06-06 | $17.74 | $17.94 | $15.98 | $16.08 | $16.08 | 276,923 |
| 2022-06-03 | $17.39 | $17.79 | $17.20 | $17.61 | $17.61 | 182,731 |
| 2022-06-02 | $17.72 | $18.00 | $17.35 | $17.51 | $17.51 | 169,921 |
| 2022-06-01 | $17.77 | $17.93 | $16.51 | $17.72 | $17.72 | 465,963 |
| 2022-05-31 | $17.34 | $17.86 | $17.15 | $17.66 | $17.66 | 206,218 |
| 2022-05-27 | $17.38 | $17.72 | $17.23 | $17.58 | $17.58 | 127,994 |
| 2022-05-26 | $16.55 | $17.44 | $16.45 | $17.24 | $17.24 | 222,921 |
| 2022-05-25 | $15.63 | $16.50 | $15.51 | $16.31 | $16.31 | 118,273 |
| 2022-05-24 | $16.30 | $16.36 | $15.40 | $15.63 | $15.63 | 199,178 |
| 2022-05-23 | $17.09 | $17.13 | $16.40 | $16.50 | $16.50 | 125,186 |
| 2022-05-20 | $16.80 | $16.96 | $16.57 | $16.88 | $16.88 | 185,684 |
| 2022-05-19 | $16.66 | $17.11 | $16.60 | $16.60 | $16.60 | 182,310 |
| 2022-05-18 | $17.41 | $17.65 | $16.67 | $16.81 | $16.81 | 247,691 |
| 2022-05-17 | $17.06 | $17.73 | $16.83 | $17.71 | $17.71 | 401,737 |
| 2022-05-16 | $17.04 | $17.04 | $16.35 | $16.82 | $16.82 | 147,689 |
| 2022-05-13 | $17.17 | $17.69 | $16.87 | $17.11 | $17.11 | 235,524 |
| 2022-05-12 | $15.74 | $17.56 | $15.74 | $17.00 | $17.00 | 346,061 |
| 2022-05-11 | $16.38 | $16.65 | $15.70 | $15.77 | $15.77 | 192,647 |
| 2022-05-10 | $17.78 | $17.81 | $15.76 | $16.29 | $16.29 | 251,305 |
| 2022-05-09 | $17.30 | $17.68 | $16.73 | $16.84 | $16.84 | 212,465 |
| 2022-05-06 | $17.37 | $17.58 | $16.79 | $17.41 | $17.41 | 110,911 |
| 2022-05-05 | $18.41 | $18.41 | $17.31 | $17.40 | $17.40 | 162,444 |
| 2022-05-04 | $18.33 | $18.50 | $17.15 | $18.41 | $18.41 | 370,403 |
| 2022-05-03 | $18.10 | $18.49 | $17.56 | $18.34 | $18.34 | 130,516 |
| 2022-05-02 | $17.32 | $18.20 | $17.29 | $17.99 | $17.99 | 191,074 |
| 2022-04-29 | $17.76 | $18.10 | $17.25 | $17.33 | $17.33 | 120,244 |
| 2022-04-28 | $17.80 | $18.15 | $17.13 | $17.88 | $17.88 | 281,841 |
| 2022-04-27 | $18.01 | $18.27 | $17.36 | $17.45 | $17.45 | 131,131 |
| 2022-04-26 | $17.57 | $18.06 | $17.35 | $17.99 | $17.99 | 280,607 |
| 2022-04-25 | $16.65 | $17.82 | $16.65 | $17.63 | $17.63 | 246,365 |
| 2022-04-22 | $17.18 | $17.62 | $16.84 | $16.99 | $16.99 | 277,000 |
| 2022-04-21 | $18.26 | $18.43 | $17.28 | $17.54 | $17.54 | 368,034 |
| 2022-04-20 | $17.72 | $18.61 | $17.72 | $18.17 | $18.17 | 277,571 |
| 2022-04-19 | $17.27 | $18.18 | $17.27 | $17.91 | $17.91 | 257,559 |
| 2022-04-18 | $17.06 | $18.10 | $17.06 | $17.41 | $17.41 | 199,362 |
| 2022-04-14 | $17.54 | $17.66 | $16.97 | $17.24 | $17.24 | 201,055 |
| 2022-04-13 | $17.12 | $17.66 | $17.12 | $17.47 | $17.47 | 145,544 |
| 2022-04-12 | $16.93 | $17.83 | $16.93 | $17.12 | $17.12 | 178,993 |
| 2022-04-11 | $16.41 | $17.07 | $16.41 | $16.81 | $16.81 | 108,619 |
| 2022-04-08 | $16.45 | $16.82 | $16.10 | $16.50 | $16.50 | 160,789 |
| 2022-04-07 | $16.37 | $16.46 | $15.74 | $16.23 | $16.23 | 235,214 |
| 2022-04-06 | $16.91 | $16.93 | $16.09 | $16.13 | $16.13 | 162,536 |
| 2022-04-05 | $17.83 | $17.85 | $16.93 | $17.05 | $17.05 | 125,822 |
| 2022-04-04 | $17.14 | $17.81 | $16.96 | $17.78 | $17.78 | 254,406 |
| 2022-04-01 | $17.12 | $17.37 | $16.83 | $17.07 | $17.07 | 167,787 |
| 2022-03-31 | $17.95 | $18.02 | $17.03 | $17.08 | $17.08 | 192,841 |
| 2022-03-30 | $18.71 | $18.71 | $17.90 | $18.05 | $18.05 | 245,342 |
| 2022-03-29 | $18.16 | $18.92 | $17.74 | $18.64 | $18.64 | 207,500 |
| 2022-03-28 | $18.17 | $18.43 | $17.31 | $17.78 | $17.78 | 230,142 |
| 2022-03-25 | $19.06 | $19.24 | $17.60 | $17.97 | $17.97 | 398,656 |
| 2022-03-24 | $19.38 | $19.47 | $18.78 | $19.18 | $19.18 | 197,219 |
| 2022-03-23 | $21.20 | $21.48 | $19.38 | $19.49 | $19.49 | 290,801 |
| 2022-03-22 | $20.53 | $21.98 | $20.01 | $21.46 | $21.46 | 390,900 |
| 2022-03-21 | $22.08 | $22.08 | $20.07 | $20.52 | $20.52 | 270,403 |
| 2022-03-18 | $22.90 | $23.05 | $21.91 | $22.24 | $22.24 | 507,302 |
| 2022-03-17 | $22.37 | $23.09 | $22.14 | $23.02 | $23.02 | 618,864 |
| 2022-03-16 | $22.16 | $22.80 | $21.37 | $22.59 | $22.59 | 491,193 |
| 2022-03-15 | $20.38 | $22.05 | $20.26 | $21.91 | $21.91 | 151,982 |
| 2022-03-14 | $21.93 | $22.16 | $20.17 | $20.40 | $20.40 | 275,092 |
| 2022-03-11 | $21.78 | $22.37 | $21.76 | $21.95 | $21.95 | 313,083 |
| 2022-03-10 | $21.20 | $22.11 | $20.00 | $22.06 | $22.06 | 145,343 |
| 2022-03-09 | $20.84 | $21.50 | $20.01 | $21.40 | $21.40 | 156,562 |
| 2022-03-08 | $21.00 | $21.30 | $20.35 | $20.70 | $20.70 | 383,810 |
| 2022-03-07 | $20.91 | $21.34 | $20.34 | $21.00 | $21.00 | 308,792 |
| 2022-03-04 | $21.17 | $21.51 | $20.37 | $20.92 | $20.92 | 256,789 |
| 2022-03-03 | $21.29 | $21.35 | $20.41 | $21.06 | $21.06 | 221,940 |
| 2022-03-02 | $20.85 | $21.65 | $20.82 | $21.25 | $21.25 | 150,666 |
| 2022-03-01 | $20.08 | $21.10 | $20.01 | $20.82 | $20.82 | 86,966 |
| 2022-02-28 | $19.23 | $20.12 | $19.04 | $20.12 | $20.12 | 140,233 |
| 2022-02-25 | $18.34 | $19.41 | $18.24 | $19.30 | $19.30 | 145,736 |
| 2022-02-24 | $17.35 | $18.54 | $17.04 | $18.43 | $18.43 | 394,841 |
| 2022-02-23 | $18.59 | $18.59 | $17.58 | $17.66 | $17.66 | 615,429 |
| 2022-02-22 | $18.91 | $19.01 | $18.16 | $18.47 | $18.47 | 299,424 |
| 2022-02-18 | $18.38 | $19.10 | $18.15 | $19.06 | $19.06 | 211,465 |
| 2022-02-17 | $18.68 | $18.83 | $18.32 | $18.44 | $18.44 | 141,791 |
| 2022-02-16 | $18.74 | $19.05 | $18.49 | $18.78 | $18.78 | 160,051 |
| 2022-02-15 | $18.58 | $18.98 | $18.58 | $18.80 | $18.80 | 117,246 |
| 2022-02-14 | $17.97 | $18.55 | $17.97 | $18.27 | $18.27 | 157,514 |
| 2022-02-11 | $17.95 | $18.20 | $17.80 | $17.99 | $17.99 | 281,115 |
| 2022-02-10 | $17.97 | $18.71 | $17.88 | $17.92 | $17.92 | 221,350 |
| 2022-02-09 | $18.31 | $18.72 | $18.15 | $18.39 | $18.39 | 75,256 |
| 2022-02-08 | $17.64 | $18.19 | $17.60 | $18.09 | $18.09 | 111,235 |
| 2022-02-07 | $17.45 | $17.74 | $17.31 | $17.56 | $17.56 | 111,806 |
| 2022-02-04 | $17.61 | $17.68 | $17.02 | $17.34 | $17.34 | 169,147 |
| 2022-02-03 | $17.99 | $18.41 | $17.62 | $17.66 | $17.66 | 78,682 |
| 2022-02-02 | $18.24 | $18.52 | $17.85 | $18.25 | $18.25 | 111,859 |
| 2022-02-01 | $18.58 | $18.94 | $18.17 | $18.31 | $18.31 | 72,964 |
| 2022-01-31 | $18.05 | $18.86 | $18.05 | $18.64 | $18.64 | 202,317 |
| 2022-01-28 | $17.49 | $18.35 | $17.24 | $18.10 | $18.10 | 135,493 |
| 2022-01-27 | $17.54 | $17.81 | $17.18 | $17.58 | $17.58 | 168,802 |
| 2022-01-26 | $18.50 | $18.52 | $17.11 | $17.58 | $17.58 | 205,353 |
| 2022-01-25 | $18.08 | $18.42 | $17.70 | $17.90 | $17.90 | 148,717 |
| 2022-01-24 | $17.24 | $18.43 | $16.88 | $18.40 | $18.40 | 191,782 |
| 2022-01-21 | $17.71 | $18.15 | $17.36 | $17.60 | $17.60 | 309,349 |
| 2022-01-20 | $18.38 | $18.84 | $17.61 | $17.71 | $17.71 | 418,875 |
| 2022-01-19 | $18.53 | $18.82 | $17.80 | $18.13 | $18.13 | 280,518 |
| 2022-01-18 | $19.84 | $20.00 | $18.45 | $18.75 | $18.75 | 399,777 |
| 2022-01-14 | $19.33 | $19.76 | $18.75 | $19.72 | $19.72 | 350,363 |
| 2022-01-13 | $19.00 | $19.65 | $18.68 | $19.55 | $19.55 | 116,077 |
| 2022-01-12 | $18.92 | $19.37 | $18.61 | $18.84 | $18.84 | 114,403 |
| 2022-01-11 | $18.70 | $19.05 | $18.50 | $18.96 | $18.96 | 55,720 |
| 2022-01-10 | $18.08 | $18.74 | $17.55 | $18.73 | $18.73 | 112,217 |
| 2022-01-07 | $18.63 | $18.64 | $17.67 | $18.02 | $18.02 | 211,372 |
| 2022-01-06 | $19.64 | $19.69 | $18.56 | $18.73 | $18.73 | 191,654 |
| 2022-01-05 | $19.53 | $20.04 | $19.35 | $19.55 | $19.55 | 260,220 |
| 2022-01-04 | $19.29 | $19.61 | $19.25 | $19.40 | $19.40 | 103,371 |
| 2022-01-03 | $19.59 | $19.81 | $19.34 | $19.39 | $19.39 | 150,537 |
| 2021-12-31 | $19.33 | $19.65 | $19.20 | $19.45 | $19.45 | 88,087 |
| 2021-12-30 | $19.55 | $19.83 | $19.19 | $19.39 | $19.39 | 131,443 |
| 2021-12-29 | $19.21 | $19.76 | $18.76 | $19.54 | $19.54 | 190,295 |
| 2021-12-28 | $19.08 | $19.40 | $18.91 | $19.30 | $19.30 | 126,229 |
| 2021-12-27 | $19.18 | $19.30 | $18.83 | $19.30 | $19.30 | 78,514 |
| 2021-12-23 | $19.08 | $19.26 | $18.84 | $19.08 | $19.08 | 62,541 |
| 2021-12-22 | $18.72 | $19.22 | $18.55 | $19.07 | $19.07 | 80,586 |
| 2021-12-21 | $18.26 | $18.70 | $18.17 | $18.65 | $18.65 | 91,167 |
| 2021-12-20 | $18.39 | $18.39 | $17.81 | $18.00 | $18.00 | 146,566 |
| 2021-12-17 | $18.38 | $18.74 | $17.87 | $18.65 | $18.65 | 228,552 |
| 2021-12-16 | $18.51 | $18.90 | $18.12 | $18.16 | $18.16 | 139,348 |
| 2021-12-15 | $18.58 | $18.82 | $17.88 | $18.70 | $18.70 | 259,184 |
| 2021-12-14 | $18.55 | $18.86 | $18.21 | $18.69 | $18.69 | 242,683 |
| 2021-12-13 | $19.40 | $19.44 | $18.32 | $18.78 | $18.78 | 279,348 |
| 2021-12-10 | $18.94 | $19.28 | $18.84 | $19.28 | $19.28 | 104,475 |
| 2021-12-09 | $18.78 | $19.09 | $18.65 | $18.84 | $18.84 | 123,256 |
| 2021-12-08 | $18.80 | $19.01 | $18.32 | $18.83 | $18.83 | 86,400 |
| 2021-12-07 | $18.21 | $19.15 | $18.15 | $18.63 | $18.63 | 230,819 |
| 2021-12-06 | $17.06 | $18.31 | $16.75 | $18.15 | $18.15 | 217,667 |
| 2021-12-03 | $17.38 | $17.45 | $16.58 | $17.06 | $17.06 | 628,820 |
| 2021-12-02 | $17.37 | $17.46 | $16.62 | $17.27 | $17.27 | 384,942 |
| 2021-12-01 | $17.07 | $17.64 | $16.94 | $17.27 | $17.27 | 217,768 |
| 2021-11-30 | $17.29 | $17.73 | $16.31 | $16.77 | $16.77 | 625,965 |
| 2021-11-29 | $17.75 | $17.76 | $17.03 | $17.28 | $17.28 | 326,871 |
| 2021-11-26 | $17.47 | $17.69 | $16.91 | $17.41 | $17.41 | 83,407 |
| 2021-11-24 | $17.52 | $17.85 | $17.17 | $17.75 | $17.75 | 124,589 |
| 2021-11-23 | $17.87 | $18.17 | $16.94 | $17.63 | $17.63 | 189,286 |
| 2021-11-22 | $18.04 | $18.27 | $17.72 | $17.91 | $17.91 | 141,816 |
| 2021-11-19 | $17.62 | $17.92 | $17.33 | $17.92 | $17.92 | 246,338 |
| 2021-11-18 | $18.37 | $18.37 | $17.56 | $17.68 | $17.68 | 248,211 |
| 2021-11-17 | $18.85 | $18.85 | $18.00 | $18.21 | $18.21 | 295,953 |
| 2021-11-16 | $18.14 | $18.73 | $17.90 | $18.72 | $18.72 | 180,382 |
| 2021-11-15 | $18.31 | $18.44 | $17.90 | $18.20 | $18.20 | 485,926 |
| 2021-11-12 | $16.60 | $18.26 | $16.60 | $18.22 | $18.22 | 307,200 |
| 2021-11-11 | $16.65 | $17.00 | $16.00 | $17.00 | $17.00 | 336,560 |
| 2021-11-10 | $16.00 | $17.60 | $15.60 | $16.65 | $16.65 | 519,164 |
| 2021-11-09 | $16.71 | $16.88 | $16.36 | $16.59 | $16.59 | 336,695 |
| 2021-11-08 | $16.15 | $17.08 | $16.08 | $16.51 | $16.51 | 405,087 |
| 2021-11-05 | $15.83 | $16.49 | $15.60 | $16.23 | $16.23 | 680,636 |
| 2021-11-04 | $15.58 | $15.87 | $15.35 | $15.78 | $15.78 | 379,543 |
| 2021-11-03 | $15.54 | $16.10 | $15.45 | $15.51 | $15.51 | 216,617 |
| 2021-11-02 | $16.02 | $16.02 | $15.25 | $15.42 | $15.42 | 210,890 |
| 2021-11-01 | $16.07 | $16.07 | $15.73 | $15.91 | $15.91 | 140,060 |
| 2021-10-29 | $16.19 | $16.55 | $15.78 | $15.87 | $15.87 | 164,556 |
| 2021-10-28 | $16.53 | $16.53 | $15.88 | $16.15 | $16.15 | 139,889 |
| 2021-10-27 | $16.25 | $16.50 | $15.30 | $16.03 | $16.03 | 350,438 |
| 2021-10-26 | $16.58 | $16.75 | $16.08 | $16.32 | $16.32 | 130,597 |
| 2021-10-25 | $16.47 | $16.79 | $16.34 | $16.41 | $16.41 | 114,713 |
| 2021-10-22 | $16.65 | $17.04 | $16.32 | $16.46 | $16.46 | 91,895 |
| 2021-10-21 | $16.29 | $16.86 | $16.25 | $16.73 | $16.73 | 139,620 |
| 2021-10-20 | $16.62 | $16.87 | $16.26 | $16.36 | $16.36 | 140,378 |
| 2021-10-19 | $16.35 | $16.63 | $16.21 | $16.40 | $16.40 | 72,083 |
| 2021-10-18 | $16.73 | $17.00 | $16.18 | $16.32 | $16.32 | 89,367 |
| 2021-10-15 | $17.29 | $17.29 | $16.34 | $16.52 | $16.52 | 86,012 |
| 2021-10-14 | $16.03 | $17.75 | $16.03 | $17.13 | $17.13 | 301,248 |
| 2021-10-13 | $16.08 | $16.42 | $15.64 | $16.20 | $16.20 | 109,036 |
| 2021-10-12 | $16.47 | $16.48 | $15.80 | $15.87 | $15.87 | 145,703 |
| 2021-10-11 | $16.20 | $16.66 | $16.16 | $16.21 | $16.21 | 56,679 |
| 2021-10-08 | $16.28 | $16.37 | $15.76 | $16.05 | $16.05 | 131,867 |
| 2021-10-07 | $16.43 | $16.67 | $15.91 | $16.33 | $16.33 | 229,175 |
| 2021-10-06 | $16.89 | $16.94 | $16.22 | $16.32 | $16.32 | 287,701 |
| 2021-10-05 | $18.15 | $18.20 | $16.42 | $16.96 | $16.96 | 365,777 |
| 2021-10-04 | $17.87 | $18.23 | $17.62 | $17.85 | $17.85 | 85,814 |
| 2021-10-01 | $17.38 | $17.93 | $17.32 | $17.85 | $17.85 | 71,306 |
| 2021-09-30 | $17.77 | $17.80 | $17.28 | $17.33 | $17.33 | 610,076 |
| 2021-09-29 | $17.63 | $18.10 | $17.63 | $17.71 | $17.71 | 258,770 |
| 2021-09-28 | $18.00 | $18.18 | $17.69 | $17.97 | $17.97 | 152,093 |
| 2021-09-27 | $18.12 | $18.50 | $18.03 | $18.20 | $18.20 | 100,065 |
| 2021-09-24 | $18.12 | $18.51 | $17.84 | $18.23 | $18.23 | 88,248 |
| 2021-09-23 | $18.22 | $18.58 | $18.08 | $18.25 | $18.25 | 63,917 |
| 2021-09-22 | $18.52 | $18.58 | $17.95 | $17.99 | $17.99 | 283,853 |
| 2021-09-21 | $19.06 | $19.15 | $18.30 | $18.38 | $18.38 | 415,181 |
| 2021-09-20 | $18.60 | $18.90 | $18.13 | $18.89 | $18.89 | 239,252 |
| 2021-09-17 | $19.58 | $19.88 | $18.65 | $18.66 | $18.66 | 754,224 |
| 2021-09-16 | $19.49 | $20.02 | $19.20 | $19.48 | $19.48 | 198,696 |
| 2021-09-15 | $19.21 | $19.66 | $19.00 | $19.50 | $19.50 | 131,796 |
| 2021-09-14 | $19.00 | $19.91 | $18.55 | $19.10 | $19.10 | 548,240 |
| 2021-09-13 | $21.64 | $21.64 | $18.86 | $18.99 | $18.99 | 594,907 |
| 2021-09-10 | $20.50 | $21.28 | $20.48 | $20.88 | $20.88 | 151,673 |
| 2021-09-09 | $20.31 | $20.78 | $20.13 | $20.37 | $20.37 | 91,326 |
| 2021-09-08 | $20.79 | $20.92 | $20.11 | $20.24 | $20.24 | 177,441 |
| 2021-09-07 | $20.90 | $21.43 | $20.80 | $20.97 | $20.97 | 367,416 |
| 2021-09-03 | $21.35 | $21.83 | $20.75 | $20.81 | $20.81 | 166,402 |
| 2021-09-02 | $21.09 | $21.90 | $21.09 | $21.30 | $21.30 | 237,738 |
| 2021-09-01 | $20.99 | $21.77 | $20.75 | $21.09 | $21.09 | 469,171 |
| 2021-08-31 | $20.73 | $21.59 | $20.60 | $20.80 | $20.80 | 613,115 |
| 2021-08-30 | $20.83 | $20.95 | $20.02 | $20.73 | $20.73 | 287,677 |
| 2021-08-27 | $20.62 | $20.72 | $19.74 | $20.49 | $20.49 | 288,682 |
| 2021-08-26 | $20.99 | $21.08 | $20.16 | $20.30 | $20.30 | 383,159 |
| 2021-08-25 | $21.52 | $21.59 | $20.64 | $20.89 | $20.89 | 377,668 |
| 2021-08-24 | $21.89 | $22.44 | $21.85 | $22.07 | $22.07 | 97,703 |
| 2021-08-23 | $21.88 | $22.12 | $21.65 | $21.80 | $21.80 | 83,992 |
| 2021-08-20 | $21.60 | $22.33 | $21.50 | $21.83 | $21.83 | 103,800 |
| 2021-08-19 | $20.95 | $21.97 | $20.59 | $21.54 | $21.54 | 92,479 |
| 2021-08-18 | $20.53 | $21.36 | $20.11 | $20.97 | $20.97 | 111,889 |
| 2021-08-17 | $20.88 | $20.88 | $20.07 | $20.47 | $20.47 | 114,501 |
| 2021-08-16 | $21.14 | $21.90 | $20.68 | $21.07 | $21.07 | 109,101 |
| 2021-08-13 | $21.58 | $22.31 | $20.95 | $21.04 | $21.04 | 366,130 |
| 2021-08-12 | $22.21 | $22.41 | $21.34 | $21.50 | $21.50 | 446,407 |
| 2021-08-11 | $22.77 | $22.89 | $22.26 | $22.28 | $22.28 | 212,952 |
| 2021-08-10 | $22.75 | $24.24 | $21.51 | $22.88 | $22.88 | 873,094 |
| 2021-08-09 | $24.80 | $24.90 | $24.12 | $24.41 | $24.41 | 88,766 |
| 2021-08-06 | $24.11 | $24.86 | $23.55 | $24.75 | $24.75 | 86,040 |
| 2021-08-05 | $23.51 | $24.69 | $23.51 | $23.92 | $23.92 | 77,127 |
| 2021-08-04 | $23.91 | $24.32 | $23.29 | $23.56 | $23.56 | 55,317 |
| 2021-08-03 | $24.16 | $24.39 | $23.38 | $23.95 | $23.95 | 63,195 |
| 2021-08-02 | $23.33 | $24.56 | $23.15 | $24.03 | $24.03 | 79,903 |
| 2021-07-30 | $23.77 | $24.22 | $22.56 | $23.15 | $23.15 | 158,775 |
| 2021-07-29 | $21.59 | $24.85 | $21.50 | $24.12 | $24.12 | 524,352 |
| 2021-07-28 | $21.77 | $22.10 | $20.56 | $20.98 | $20.98 | 98,464 |
| 2021-07-27 | $20.29 | $21.99 | $20.02 | $21.84 | $21.84 | 154,424 |
| 2021-07-26 | $21.54 | $21.65 | $20.32 | $20.43 | $20.43 | 67,269 |
| 2021-07-23 | $20.83 | $21.99 | $20.55 | $21.49 | $21.49 | 84,771 |
| 2021-07-22 | $20.81 | $21.12 | $20.19 | $20.76 | $20.76 | 58,709 |
| 2021-07-21 | $21.15 | $21.31 | $20.38 | $20.98 | $20.98 | 79,447 |
| 2021-07-20 | $19.73 | $21.37 | $19.65 | $21.06 | $21.06 | 134,010 |
| 2021-07-19 | $18.53 | $19.90 | $18.27 | $19.49 | $19.49 | 236,321 |
| 2021-07-16 | $18.95 | $19.46 | $18.52 | $18.64 | $18.64 | 150,036 |
| 2021-07-15 | $19.30 | $19.49 | $18.05 | $18.78 | $18.78 | 274,598 |
| 2021-07-14 | $19.32 | $19.78 | $19.11 | $19.58 | $19.58 | 504,633 |
| 2021-07-13 | $20.20 | $20.50 | $19.05 | $19.28 | $19.28 | 261,566 |
| 2021-07-12 | $20.80 | $20.83 | $20.20 | $20.32 | $20.32 | 85,717 |
| 2021-07-09 | $21.24 | $21.41 | $20.77 | $20.86 | $20.86 | 80,132 |
| 2021-07-08 | $20.64 | $21.23 | $20.30 | $21.05 | $21.05 | 154,748 |
| 2021-07-07 | $21.32 | $22.11 | $20.87 | $21.46 | $21.46 | 153,052 |
| 2021-07-06 | $23.10 | $23.10 | $21.21 | $21.50 | $21.50 | 190,574 |
| 2021-07-02 | $24.22 | $24.22 | $22.80 | $22.95 | $22.95 | 118,113 |
| 2021-07-01 | $24.45 | $24.50 | $23.64 | $24.07 | $24.07 | 192,733 |
| 2021-06-30 | $23.91 | $24.86 | $23.91 | $24.43 | $24.43 | 226,856 |
| 2021-06-29 | $23.27 | $24.12 | $23.27 | $23.98 | $23.98 | 171,963 |
| 2021-06-28 | $22.95 | $23.80 | $22.86 | $23.27 | $23.27 | 130,231 |
| 2021-06-25 | $23.47 | $23.63 | $22.91 | $22.98 | $22.98 | 200,092 |
| 2021-06-24 | $24.07 | $24.07 | $22.80 | $23.47 | $23.47 | 296,824 |
| 2021-06-23 | $24.63 | $24.76 | $23.90 | $24.03 | $24.03 | 182,348 |
| 2021-06-22 | $24.87 | $24.87 | $24.00 | $24.66 | $24.66 | 171,431 |
| 2021-06-21 | $24.96 | $24.98 | $23.78 | $24.84 | $24.84 | 206,878 |
| 2021-06-18 | $24.50 | $25.16 | $23.52 | $24.44 | $24.44 | 296,645 |
| 2021-06-17 | $23.93 | $25.42 | $23.84 | $24.73 | $24.73 | 506,125 |
| 2021-06-16 | $22.50 | $24.69 | $22.33 | $23.64 | $23.64 | 908,060 |
| 2021-06-15 | $23.52 | $23.56 | $22.35 | $22.79 | $22.79 | 280,163 |
| 2021-06-14 | $23.80 | $24.09 | $23.20 | $23.54 | $23.54 | 302,669 |
| 2021-06-11 | $24.62 | $24.65 | $23.01 | $23.56 | $23.56 | 338,659 |
| 2021-06-10 | $26.66 | $26.93 | $24.25 | $24.32 | $24.32 | 486,751 |
| 2021-06-09 | $31.55 | $31.55 | $26.83 | $26.93 | $26.93 | 362,472 |
| 2021-06-08 | $30.71 | $31.66 | $29.96 | $31.59 | $31.59 | 132,650 |
| 2021-06-07 | $33.52 | $34.04 | $30.87 | $31.09 | $31.09 | 211,615 |
| 2021-06-04 | $32.13 | $33.17 | $30.57 | $32.69 | $32.69 | 152,692 |
| 2021-06-03 | $32.67 | $33.80 | $31.51 | $31.89 | $31.89 | 144,472 |
| 2021-06-02 | $34.02 | $34.38 | $31.01 | $33.14 | $33.14 | 660,501 |
| 2021-06-01 | $32.41 | $36.60 | $32.41 | $34.00 | $34.00 | 429,791 |
| 2021-05-28 | $28.03 | $31.94 | $28.03 | $31.77 | $31.77 | 222,549 |
| 2021-05-27 | $28.62 | $28.88 | $27.26 | $28.07 | $28.07 | 197,987 |
| 2021-05-26 | $27.69 | $28.47 | $27.25 | $28.37 | $28.37 | 111,407 |
| 2021-05-25 | $28.31 | $28.89 | $27.13 | $27.36 | $27.36 | 95,026 |
| 2021-05-24 | $27.75 | $28.39 | $27.32 | $28.08 | $28.08 | 66,006 |
| 2021-05-21 | $27.97 | $28.00 | $27.21 | $27.60 | $27.60 | 87,318 |
| 2021-05-20 | $26.25 | $27.79 | $26.05 | $27.50 | $27.50 | 96,096 |
| 2021-05-19 | $25.86 | $26.31 | $25.06 | $26.15 | $26.15 | 83,606 |
| 2021-05-18 | $25.82 | $26.64 | $25.80 | $25.80 | $25.80 | 83,183 |
| 2021-05-17 | $26.01 | $26.25 | $25.09 | $25.80 | $25.80 | 75,654 |
| 2021-05-14 | $25.83 | $26.00 | $24.10 | $25.90 | $25.90 | 104,997 |
| 2021-05-13 | $25.56 | $27.06 | $24.59 | $25.48 | $25.48 | 152,610 |
| 2021-05-12 | $27.79 | $28.47 | $24.58 | $24.93 | $24.93 | 374,653 |
| 2021-05-11 | $27.65 | $28.83 | $27.08 | $27.95 | $27.95 | 163,498 |
| 2021-05-10 | $27.90 | $28.98 | $27.09 | $28.15 | $28.15 | 126,837 |
| 2021-05-07 | $26.46 | $27.73 | $26.40 | $27.54 | $27.54 | 66,407 |
| 2021-05-06 | $26.77 | $27.80 | $26.00 | $26.29 | $26.29 | 170,171 |
| 2021-05-05 | $26.24 | $27.67 | $25.63 | $26.96 | $26.96 | 128,719 |
| 2021-05-04 | $26.09 | $26.27 | $25.25 | $26.11 | $26.11 | 52,186 |
| 2021-05-03 | $25.41 | $26.45 | $25.03 | $26.08 | $26.08 | 85,915 |
| 2021-04-30 | $25.72 | $26.20 | $24.95 | $25.28 | $25.28 | 111,118 |
| 2021-04-29 | $25.66 | $26.63 | $25.46 | $25.94 | $25.94 | 56,814 |
| 2021-04-28 | $25.28 | $26.77 | $25.28 | $25.79 | $25.79 | 87,495 |
| 2021-04-27 | $24.79 | $25.87 | $24.34 | $25.25 | $25.25 | 98,308 |
| 2021-04-26 | $23.75 | $24.80 | $23.75 | $24.66 | $24.66 | 95,182 |
| 2021-04-23 | $23.45 | $24.18 | $23.39 | $23.89 | $23.89 | 129,690 |
| 2021-04-22 | $23.16 | $23.60 | $22.89 | $23.30 | $23.30 | 78,584 |
| 2021-04-21 | $22.09 | $23.27 | $22.05 | $23.03 | $23.03 | 105,397 |
| 2021-04-20 | $22.47 | $22.53 | $21.62 | $22.14 | $22.14 | 89,009 |
| 2021-04-19 | $23.24 | $23.97 | $22.38 | $22.53 | $22.53 | 42,351 |
| 2021-04-16 | $23.00 | $23.81 | $22.50 | $23.26 | $23.26 | 130,744 |
| 2021-04-15 | $24.15 | $24.23 | $23.00 | $23.16 | $23.16 | 86,742 |
| 2021-04-14 | $23.60 | $24.31 | $23.60 | $23.95 | $23.95 | 102,068 |
| 2021-04-13 | $24.02 | $24.02 | $23.19 | $23.60 | $23.60 | 67,642 |
| 2021-04-12 | $23.73 | $24.20 | $23.50 | $23.96 | $23.96 | 42,092 |
| 2021-04-09 | $23.15 | $24.35 | $23.02 | $23.90 | $23.90 | 78,896 |
| 2021-04-08 | $23.61 | $24.26 | $23.17 | $23.45 | $23.45 | 53,529 |
| 2021-04-07 | $24.60 | $24.61 | $23.50 | $23.78 | $23.78 | 113,522 |
| 2021-04-06 | $25.13 | $25.42 | $24.29 | $24.60 | $24.60 | 113,341 |
| 2021-04-05 | $25.09 | $25.46 | $24.56 | $24.91 | $24.91 | 53,546 |
| 2021-04-01 | $24.27 | $24.98 | $23.94 | $24.94 | $24.94 | 102,333 |
| 2021-03-31 | $23.97 | $24.80 | $23.51 | $24.07 | $24.07 | 124,919 |
| 2021-03-30 | $22.46 | $24.16 | $22.03 | $23.49 | $23.49 | 122,117 |
| 2021-03-29 | $23.20 | $23.65 | $22.00 | $22.58 | $22.58 | 103,481 |
| 2021-03-26 | $22.14 | $23.53 | $21.89 | $23.24 | $23.24 | 114,907 |
| 2021-03-25 | $22.18 | $22.77 | $21.14 | $21.88 | $21.88 | 126,890 |
| 2021-03-24 | $22.27 | $23.33 | $21.82 | $22.00 | $22.00 | 113,081 |
| 2021-03-23 | $22.77 | $22.98 | $22.00 | $22.16 | $22.16 | 204,957 |
| 2021-03-22 | $22.62 | $23.40 | $22.33 | $22.77 | $22.77 | 316,655 |
| 2021-03-19 | $22.70 | $23.24 | $22.00 | $22.19 | $22.19 | 660,310 |
| 2021-03-18 | $25.01 | $25.01 | $22.33 | $22.76 | $22.76 | 195,283 |
| 2021-03-17 | $25.90 | $26.23 | $23.85 | $25.03 | $25.03 | 300,623 |
| 2021-03-16 | $27.07 | $28.50 | $25.74 | $25.76 | $25.76 | 169,504 |
| 2021-03-15 | $26.81 | $27.00 | $26.29 | $26.97 | $26.97 | 112,108 |
| 2021-03-12 | $26.00 | $27.00 | $25.00 | $26.50 | $26.50 | 104,181 |
| 2021-03-11 | $25.44 | $26.91 | $25.03 | $26.08 | $26.08 | 178,928 |
| 2021-03-10 | $23.83 | $25.20 | $23.54 | $25.06 | $25.06 | 253,785 |
| 2021-03-09 | $22.99 | $23.84 | $22.40 | $23.62 | $23.62 | 140,631 |
| 2021-03-08 | $21.87 | $22.98 | $21.65 | $22.17 | $22.17 | 146,935 |
| 2021-03-05 | $23.15 | $23.23 | $20.15 | $21.56 | $21.56 | 377,095 |
| 2021-03-04 | $23.07 | $23.57 | $22.61 | $23.20 | $23.20 | 198,707 |
| 2021-03-03 | $23.22 | $23.94 | $22.77 | $23.24 | $23.24 | 87,679 |
| 2021-03-02 | $22.30 | $23.48 | $22.07 | $23.22 | $23.22 | 161,665 |
| 2021-03-01 | $23.66 | $24.18 | $21.68 | $22.36 | $22.36 | 378,369 |
| 2021-02-26 | $23.50 | $24.50 | $22.75 | $23.43 | $23.43 | 156,527 |
| 2021-02-25 | $24.97 | $25.90 | $23.36 | $23.91 | $23.91 | 182,748 |
| 2021-02-24 | $24.43 | $25.77 | $23.75 | $25.17 | $25.17 | 125,866 |
| 2021-02-23 | $24.39 | $24.72 | $22.95 | $24.61 | $24.61 | 176,715 |
| 2021-02-22 | $26.38 | $26.75 | $24.50 | $25.08 | $25.08 | 142,624 |
| 2021-02-19 | $25.82 | $27.21 | $25.63 | $26.51 | $26.51 | 132,609 |
| 2021-02-18 | $25.51 | $26.75 | $25.41 | $25.79 | $25.79 | 130,114 |
| 2021-02-17 | $24.51 | $27.49 | $24.47 | $26.14 | $26.14 | 229,645 |
| 2021-02-16 | $28.05 | $28.08 | $23.73 | $24.90 | $24.90 | 561,503 |
| 2021-02-12 | $28.61 | $29.62 | $28.20 | $28.86 | $28.86 | 224,586 |
| 2021-02-11 | $29.50 | $30.66 | $28.42 | $28.96 | $28.96 | 182,417 |
| 2021-02-10 | $29.80 | $30.04 | $28.56 | $29.57 | $29.57 | 123,230 |
| 2021-02-09 | $29.26 | $29.99 | $28.20 | $29.80 | $29.80 | 197,997 |
| 2021-02-08 | $31.67 | $31.70 | $29.80 | $29.91 | $29.91 | 238,768 |
| 2021-02-05 | $27.74 | $31.98 | $27.66 | $29.91 | $29.91 | 503,935 |
| 2021-02-04 | $26.20 | $28.93 | $26.20 | $27.60 | $27.60 | 356,365 |
| 2021-02-03 | $24.81 | $26.20 | $24.50 | $26.00 | $26.00 | 253,274 |
| 2021-02-02 | $26.00 | $26.50 | $24.55 | $24.65 | $24.65 | 275,863 |
| 2021-02-01 | $23.89 | $26.44 | $23.50 | $25.94 | $25.94 | 549,114 |
| 2021-01-29 | $20.94 | $24.00 | $20.10 | $23.15 | $23.15 | 852,771 |
| 2021-01-28 | $22.25 | $23.18 | $20.50 | $20.60 | $20.60 | 445,216 |
| 2021-01-27 | $22.55 | $24.59 | $21.71 | $22.48 | $22.48 | 1,231,190 |
| 2021-01-26 | $21.25 | $23.72 | $20.87 | $23.06 | $23.06 | 802,173 |
| 2021-01-25 | $22.25 | $22.25 | $20.29 | $21.50 | $21.50 | 1,086,504 |
| 2021-01-22 | $20.05 | $26.00 | $19.50 | $21.39 | $21.39 | 2,482,591 |
| 2021-01-21 | $19.51 | $21.49 | $17.55 | $20.95 | $20.95 | 6,091,833 |
Dream Finders Homes Inc - Class A (DFH) News Headlines
Recent Dream Finders Homes Inc - Class A (DFH) News
Similar Companies to Dream Finders Homes Inc - Class A (DFH) in the Residential Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lennar Corp - Class A | LEN | Residential Construction | Consumer Cyclical | 18,235 |
| D.R. Horton Inc | DHI | Residential Construction | Consumer Cyclical | 12,380 |
| PulteGroup Inc | PHM | Residential Construction | Consumer Cyclical | 9,200 |
| Toll Brothers Inc | TOL | Residential Construction | Consumer Cyclical | 8,400 |
| Beazer Homes USA Inc | BZH | Residential Construction | Consumer Cyclical | 7,000 |
| Skyline Champion Corp | SKY | Residential Construction | Consumer Cyclical | 7,000 |
| Taylor Morrison Home Corp | TMHC | Residential Construction | Consumer Cyclical | 5,500 |
| Meritage Homes Corp | MTH | Residential Construction | Consumer Cyclical | 4,140 |
| Tri Pointe Homes Inc | TPH | Residential Construction | Consumer Cyclical | 3,300 |
| Century Communities Inc | CCS | Residential Construction | Consumer Cyclical | 3,240 |