Definitive Healthcare Corp - Class A (DH) Exchange: NASDAQ
Data as of Aug. 22, 2025
$3.74 ($-0.16) -4.10%
Definitive Healthcare Corp - Class A - Daily Information
Click for more stock information on Definitive Healthcare Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $3.83 |
| Previous Close | $3.74 |
| High | $3.83 |
| Low | $3.72 |
| Adjusted Open | $3.83 |
| Previous Adjusted Close | $3.74 |
| Adjusted High | $3.83 |
| Adjusted Low | $3.72 |
About Definitive Healthcare Corp - Class A (DH)
Definitive Healthcare Corp - Class A
Invest in Definitive Healthcare Corp - Class A (DH)
Historical Stock Data for Definitive Healthcare Corp - Class A (DH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $3.83 | $3.83 | $3.72 | $3.74 | $3.74 | 511,948 |
| 2025-07-31 | $3.98 | $4.11 | $3.89 | $3.90 | $3.90 | 428,671 |
| 2025-07-30 | $4.09 | $4.18 | $3.96 | $4.00 | $4.00 | 379,815 |
| 2025-07-29 | $4.24 | $4.25 | $4.05 | $4.08 | $4.08 | 410,356 |
| 2025-07-28 | $4.11 | $4.24 | $4.08 | $4.21 | $4.21 | 280,105 |
| 2025-07-25 | $4.03 | $4.13 | $4.00 | $4.10 | $4.10 | 325,451 |
| 2025-07-24 | $4.20 | $4.21 | $3.98 | $4.00 | $4.00 | 450,898 |
| 2025-07-23 | $4.13 | $4.26 | $4.08 | $4.24 | $4.24 | 362,885 |
| 2025-07-22 | $4.01 | $4.13 | $3.97 | $4.10 | $4.10 | 324,414 |
| 2025-07-21 | $3.87 | $4.01 | $3.86 | $3.99 | $3.99 | 397,084 |
| 2025-07-18 | $4.07 | $4.08 | $3.83 | $3.84 | $3.84 | 424,089 |
| 2025-07-17 | $4.04 | $4.11 | $4.00 | $4.02 | $4.02 | 387,890 |
| 2025-07-16 | $3.98 | $4.06 | $3.92 | $4.02 | $4.02 | 687,326 |
| 2025-07-15 | $4.04 | $4.09 | $3.94 | $3.95 | $3.95 | 368,036 |
| 2025-07-14 | $3.88 | $4.04 | $3.88 | $4.02 | $4.02 | 369,427 |
| 2025-07-11 | $4.13 | $4.15 | $3.90 | $3.92 | $3.92 | 464,567 |
| 2025-07-10 | $4.18 | $4.20 | $4.11 | $4.19 | $4.19 | 435,170 |
| 2025-07-09 | $4.19 | $4.19 | $4.11 | $4.17 | $4.17 | 276,817 |
| 2025-07-08 | $4.05 | $4.23 | $4.04 | $4.17 | $4.17 | 461,691 |
| 2025-07-07 | $4.02 | $4.20 | $4.00 | $4.03 | $4.03 | 572,697 |
| 2025-07-03 | $4.01 | $4.09 | $3.96 | $4.03 | $4.03 | 237,669 |
| 2025-07-02 | $4.06 | $4.12 | $3.99 | $4.02 | $4.02 | 416,722 |
| 2025-07-01 | $3.85 | $4.09 | $3.85 | $4.05 | $4.05 | 559,274 |
| 2025-06-30 | $3.85 | $3.95 | $3.84 | $3.90 | $3.90 | 585,486 |
| 2025-06-27 | $3.80 | $3.82 | $3.74 | $3.81 | $3.81 | 2,284,246 |
| 2025-06-26 | $3.84 | $3.88 | $3.74 | $3.79 | $3.79 | 497,632 |
| 2025-06-25 | $4.01 | $4.03 | $3.82 | $3.84 | $3.84 | 627,668 |
| 2025-06-24 | $4.00 | $4.10 | $3.89 | $4.00 | $4.00 | 1,303,604 |
| 2025-06-23 | $3.76 | $4.03 | $3.76 | $3.97 | $3.97 | 991,471 |
| 2025-06-20 | $3.84 | $3.87 | $3.74 | $3.80 | $3.80 | 1,144,785 |
| 2025-06-18 | $3.76 | $3.92 | $3.72 | $3.80 | $3.80 | 922,965 |
| 2025-06-17 | $3.70 | $3.95 | $3.68 | $3.78 | $3.78 | 921,169 |
| 2025-06-16 | $3.70 | $3.79 | $3.65 | $3.76 | $3.76 | 561,149 |
| 2025-06-13 | $3.56 | $3.72 | $3.55 | $3.65 | $3.65 | 554,533 |
| 2025-06-12 | $3.71 | $3.77 | $3.62 | $3.63 | $3.63 | 774,090 |
| 2025-06-11 | $3.80 | $3.83 | $3.70 | $3.75 | $3.75 | 770,505 |
| 2025-06-10 | $3.66 | $3.89 | $3.57 | $3.75 | $3.75 | 725,229 |
| 2025-06-09 | $3.75 | $3.79 | $3.62 | $3.66 | $3.66 | 713,035 |
| 2025-06-06 | $3.59 | $3.74 | $3.59 | $3.74 | $3.74 | 694,978 |
| 2025-06-05 | $3.53 | $3.67 | $3.44 | $3.56 | $3.56 | 497,933 |
| 2025-06-04 | $3.49 | $3.61 | $3.48 | $3.55 | $3.55 | 516,418 |
| 2025-06-03 | $3.27 | $3.51 | $3.24 | $3.49 | $3.49 | 527,409 |
| 2025-06-02 | $3.32 | $3.44 | $3.21 | $3.27 | $3.27 | 836,505 |
| 2025-05-30 | $3.25 | $3.35 | $3.20 | $3.31 | $3.31 | 1,286,332 |
| 2025-05-29 | $3.29 | $3.35 | $3.22 | $3.27 | $3.27 | 390,461 |
| 2025-05-28 | $3.29 | $3.29 | $3.18 | $3.25 | $3.25 | 536,657 |
| 2025-05-27 | $3.07 | $3.29 | $3.05 | $3.28 | $3.28 | 798,890 |
| 2025-05-23 | $3.09 | $3.11 | $3.01 | $3.02 | $3.02 | 441,056 |
| 2025-05-22 | $3.12 | $3.19 | $3.08 | $3.13 | $3.13 | 646,343 |
| 2025-05-21 | $3.25 | $3.30 | $3.13 | $3.14 | $3.14 | 432,154 |
| 2025-05-20 | $3.29 | $3.44 | $3.25 | $3.30 | $3.30 | 579,391 |
| 2025-05-19 | $3.25 | $3.32 | $3.19 | $3.29 | $3.29 | 447,499 |
| 2025-05-16 | $3.31 | $3.34 | $3.26 | $3.28 | $3.28 | 557,898 |
| 2025-05-15 | $3.41 | $3.41 | $3.29 | $3.32 | $3.32 | 405,356 |
| 2025-05-14 | $3.58 | $3.58 | $3.41 | $3.41 | $3.41 | 755,001 |
| 2025-05-13 | $3.62 | $3.73 | $3.54 | $3.60 | $3.60 | 747,551 |
| 2025-05-12 | $3.83 | $3.84 | $3.54 | $3.58 | $3.58 | 813,697 |
| 2025-05-09 | $3.59 | $4.34 | $3.53 | $3.69 | $3.69 | 4,239,174 |
| 2025-05-08 | $2.75 | $2.86 | $2.74 | $2.81 | $2.81 | 548,522 |
| 2025-05-07 | $2.67 | $2.82 | $2.66 | $2.72 | $2.72 | 664,513 |
| 2025-05-06 | $2.72 | $2.74 | $2.65 | $2.65 | $2.65 | 390,516 |
| 2025-05-05 | $2.82 | $2.86 | $2.75 | $2.77 | $2.77 | 499,578 |
| 2025-05-02 | $2.79 | $2.88 | $2.79 | $2.84 | $2.84 | 369,226 |
| 2025-05-01 | $2.75 | $2.80 | $2.63 | $2.75 | $2.75 | 449,797 |
| 2025-04-30 | $2.72 | $2.74 | $2.66 | $2.72 | $2.72 | 426,329 |
| 2025-04-29 | $2.71 | $2.78 | $2.67 | $2.77 | $2.77 | 520,570 |
| 2025-04-28 | $2.70 | $2.75 | $2.66 | $2.71 | $2.71 | 378,091 |
| 2025-04-25 | $2.69 | $2.73 | $2.65 | $2.71 | $2.71 | 347,864 |
| 2025-04-24 | $2.62 | $2.73 | $2.60 | $2.71 | $2.71 | 458,444 |
| 2025-04-23 | $2.62 | $2.74 | $2.60 | $2.61 | $2.61 | 487,677 |
| 2025-04-22 | $2.54 | $2.62 | $2.51 | $2.57 | $2.57 | 510,566 |
| 2025-04-21 | $2.51 | $2.52 | $2.48 | $2.51 | $2.51 | 791,860 |
| 2025-04-17 | $2.53 | $2.56 | $2.50 | $2.53 | $2.53 | 374,757 |
| 2025-04-16 | $2.50 | $2.55 | $2.50 | $2.53 | $2.53 | 538,630 |
| 2025-04-15 | $2.54 | $2.57 | $2.49 | $2.50 | $2.50 | 812,212 |
| 2025-04-14 | $2.62 | $2.63 | $2.48 | $2.56 | $2.56 | 696,843 |
| 2025-04-11 | $2.50 | $2.63 | $2.46 | $2.59 | $2.59 | 1,182,190 |
| 2025-04-10 | $2.43 | $2.60 | $2.40 | $2.48 | $2.48 | 2,097,956 |
| 2025-04-09 | $2.44 | $2.52 | $2.15 | $2.49 | $2.49 | 7,224,957 |
| 2025-04-08 | $2.59 | $2.62 | $2.40 | $2.45 | $2.45 | 1,358,121 |
| 2025-04-07 | $2.38 | $2.61 | $2.32 | $2.51 | $2.51 | 1,325,936 |
| 2025-04-04 | $2.39 | $2.51 | $2.32 | $2.51 | $2.51 | 951,439 |
| 2025-04-03 | $2.59 | $2.65 | $2.50 | $2.51 | $2.51 | 506,530 |
| 2025-04-02 | $2.58 | $2.81 | $2.54 | $2.79 | $2.79 | 1,478,117 |
| 2025-04-01 | $2.83 | $2.91 | $2.64 | $2.64 | $2.64 | 800,907 |
| 2025-03-31 | $2.90 | $2.99 | $2.87 | $2.89 | $2.89 | 762,524 |
| 2025-03-28 | $2.96 | $2.96 | $2.87 | $2.94 | $2.94 | 943,481 |
| 2025-03-27 | $2.87 | $3.07 | $2.87 | $2.96 | $2.96 | 432,071 |
| 2025-03-26 | $2.93 | $2.94 | $2.83 | $2.93 | $2.93 | 500,514 |
| 2025-03-25 | $2.98 | $3.02 | $2.91 | $2.91 | $2.91 | 746,623 |
| 2025-03-24 | $2.84 | $3.00 | $2.83 | $2.97 | $2.97 | 814,806 |
| 2025-03-21 | $2.76 | $2.87 | $2.66 | $2.81 | $2.81 | 1,804,120 |
| 2025-03-20 | $2.80 | $2.90 | $2.75 | $2.79 | $2.79 | 1,373,104 |
| 2025-03-19 | $2.79 | $2.89 | $2.77 | $2.82 | $2.82 | 853,655 |
| 2025-03-18 | $2.65 | $2.79 | $2.56 | $2.77 | $2.77 | 1,178,928 |
| 2025-03-17 | $2.58 | $2.71 | $2.58 | $2.67 | $2.67 | 939,448 |
| 2025-03-14 | $2.63 | $2.80 | $2.57 | $2.59 | $2.59 | 884,186 |
| 2025-03-13 | $2.75 | $2.82 | $2.55 | $2.59 | $2.59 | 825,768 |
| 2025-03-12 | $2.83 | $2.85 | $2.70 | $2.75 | $2.75 | 707,863 |
| 2025-03-11 | $2.84 | $2.85 | $2.70 | $2.77 | $2.77 | 1,089,051 |
| 2025-03-10 | $2.79 | $3.04 | $2.73 | $2.84 | $2.84 | 1,175,207 |
| 2025-03-07 | $2.63 | $2.87 | $2.61 | $2.85 | $2.85 | 1,631,450 |
| 2025-03-06 | $2.73 | $2.82 | $2.60 | $2.63 | $2.63 | 905,215 |
| 2025-03-05 | $2.80 | $2.82 | $2.69 | $2.77 | $2.77 | 1,525,461 |
| 2025-03-04 | $2.78 | $2.89 | $2.71 | $2.78 | $2.78 | 1,475,579 |
| 2025-03-03 | $3.23 | $3.33 | $2.83 | $2.83 | $2.83 | 1,414,357 |
| 2025-02-28 | $3.76 | $3.95 | $2.58 | $3.23 | $3.23 | 7,275,898 |
| 2025-02-27 | $5.10 | $5.22 | $4.92 | $4.92 | $4.92 | 678,193 |
| 2025-02-26 | $4.95 | $5.23 | $4.95 | $5.10 | $5.10 | 500,699 |
| 2025-02-25 | $4.92 | $5.16 | $4.90 | $4.97 | $4.97 | 861,680 |
| 2025-02-24 | $4.94 | $5.07 | $4.81 | $4.92 | $4.92 | 706,712 |
| 2025-02-21 | $5.23 | $5.23 | $4.90 | $4.92 | $4.92 | 443,933 |
| 2025-02-20 | $5.19 | $5.22 | $4.98 | $5.19 | $5.19 | 1,341,948 |
| 2025-02-19 | $5.39 | $5.39 | $5.17 | $5.25 | $5.25 | 1,050,832 |
| 2025-02-18 | $5.62 | $5.66 | $5.38 | $5.42 | $5.42 | 597,134 |
| 2025-02-14 | $5.50 | $5.68 | $5.45 | $5.55 | $5.55 | 711,415 |
| 2025-02-13 | $5.31 | $5.45 | $5.21 | $5.44 | $5.44 | 400,093 |
| 2025-02-12 | $5.25 | $5.36 | $5.22 | $5.24 | $5.24 | 777,136 |
| 2025-02-11 | $5.28 | $5.41 | $5.18 | $5.30 | $5.30 | 423,393 |
| 2025-02-10 | $5.23 | $5.55 | $5.23 | $5.35 | $5.35 | 1,895,855 |
| 2025-02-07 | $5.09 | $5.17 | $5.03 | $5.15 | $5.15 | 359,799 |
| 2025-02-06 | $5.22 | $5.31 | $5.00 | $5.04 | $5.04 | 520,747 |
| 2025-02-05 | $5.11 | $5.36 | $5.11 | $5.22 | $5.22 | 886,173 |
| 2025-02-04 | $4.72 | $5.19 | $4.72 | $5.15 | $5.15 | 784,320 |
| 2025-02-03 | $4.72 | $4.83 | $4.66 | $4.75 | $4.75 | 289,029 |
| 2025-01-31 | $4.92 | $4.96 | $4.81 | $4.86 | $4.86 | 362,969 |
| 2025-01-30 | $4.98 | $5.07 | $4.89 | $4.92 | $4.92 | 297,229 |
| 2025-01-29 | $5.00 | $5.08 | $4.70 | $4.93 | $4.93 | 1,715,556 |
| 2025-01-28 | $4.65 | $5.03 | $4.49 | $5.01 | $5.01 | 1,165,671 |
| 2025-01-27 | $4.75 | $4.91 | $4.59 | $4.62 | $4.62 | 324,620 |
| 2025-01-24 | $4.84 | $5.09 | $4.81 | $4.83 | $4.83 | 569,436 |
| 2025-01-23 | $4.65 | $4.90 | $4.59 | $4.87 | $4.87 | 577,765 |
| 2025-01-22 | $4.40 | $4.73 | $4.40 | $4.71 | $4.71 | 455,666 |
| 2025-01-21 | $4.01 | $4.49 | $4.01 | $4.41 | $4.41 | 617,070 |
| 2025-01-17 | $4.00 | $4.00 | $3.91 | $3.94 | $3.94 | 7,246,655 |
| 2025-01-16 | $3.98 | $4.07 | $3.92 | $3.95 | $3.95 | 262,933 |
| 2025-01-15 | $4.06 | $4.09 | $3.94 | $3.98 | $3.98 | 186,933 |
| 2025-01-14 | $3.97 | $4.03 | $3.88 | $3.92 | $3.92 | 264,107 |
| 2025-01-13 | $4.02 | $4.10 | $3.76 | $3.93 | $3.93 | 307,922 |
| 2025-01-10 | $4.14 | $4.25 | $4.09 | $4.22 | $4.22 | 255,986 |
| 2025-01-08 | $4.20 | $4.27 | $4.11 | $4.23 | $4.23 | 242,231 |
| 2025-01-07 | $4.48 | $4.64 | $4.23 | $4.25 | $4.25 | 258,672 |
| 2025-01-06 | $4.37 | $4.47 | $4.36 | $4.43 | $4.43 | 310,585 |
| 2025-01-03 | $4.14 | $4.38 | $4.11 | $4.36 | $4.36 | 254,769 |
| 2025-01-02 | $4.16 | $4.27 | $4.09 | $4.12 | $4.12 | 247,949 |
| 2024-12-31 | $4.14 | $4.22 | $4.09 | $4.11 | $4.11 | 263,204 |
| 2024-12-30 | $4.16 | $4.18 | $4.07 | $4.11 | $4.11 | 388,449 |
| 2024-12-27 | $4.23 | $4.27 | $4.12 | $4.23 | $4.23 | 428,518 |
| 2024-12-26 | $4.07 | $4.28 | $4.07 | $4.25 | $4.25 | 349,433 |
| 2024-12-24 | $4.16 | $4.16 | $4.09 | $4.13 | $4.13 | 93,369 |
| 2024-12-23 | $4.17 | $4.25 | $4.11 | $4.16 | $4.16 | 272,385 |
| 2024-12-20 | $4.07 | $4.32 | $4.07 | $4.18 | $4.18 | 852,709 |
| 2024-12-19 | $4.39 | $4.39 | $4.05 | $4.14 | $4.14 | 1,398,606 |
| 2024-12-18 | $4.45 | $4.64 | $4.28 | $4.34 | $4.34 | 722,512 |
| 2024-12-17 | $4.43 | $4.48 | $4.33 | $4.46 | $4.46 | 306,224 |
| 2024-12-16 | $4.50 | $4.53 | $4.43 | $4.46 | $4.46 | 202,022 |
| 2024-12-13 | $4.50 | $4.51 | $4.39 | $4.49 | $4.49 | 210,901 |
| 2024-12-12 | $4.69 | $4.71 | $4.49 | $4.50 | $4.50 | 277,723 |
| 2024-12-11 | $4.81 | $4.82 | $4.68 | $4.71 | $4.71 | 307,478 |
| 2024-12-10 | $4.72 | $4.81 | $4.56 | $4.77 | $4.77 | 333,401 |
| 2024-12-09 | $4.72 | $4.83 | $4.65 | $4.70 | $4.70 | 399,634 |
| 2024-12-06 | $4.60 | $4.76 | $4.60 | $4.66 | $4.66 | 319,471 |
| 2024-12-05 | $4.75 | $4.77 | $4.54 | $4.57 | $4.57 | 451,887 |
| 2024-12-04 | $4.63 | $4.78 | $4.61 | $4.76 | $4.76 | 307,876 |
| 2024-12-03 | $4.70 | $4.76 | $4.62 | $4.67 | $4.67 | 346,520 |
| 2024-12-02 | $4.72 | $4.77 | $4.61 | $4.74 | $4.74 | 419,216 |
| 2024-11-29 | $4.68 | $4.79 | $4.65 | $4.73 | $4.73 | 150,049 |
| 2024-11-27 | $4.70 | $4.79 | $4.62 | $4.66 | $4.66 | 252,913 |
| 2024-11-26 | $4.43 | $4.70 | $4.35 | $4.68 | $4.68 | 621,767 |
| 2024-11-25 | $4.43 | $4.73 | $4.35 | $4.45 | $4.45 | 1,865,171 |
| 2024-11-22 | $4.22 | $4.50 | $4.20 | $4.37 | $4.37 | 613,188 |
| 2024-11-21 | $4.14 | $4.29 | $4.13 | $4.25 | $4.25 | 300,823 |
| 2024-11-20 | $4.17 | $4.20 | $4.06 | $4.10 | $4.10 | 218,818 |
| 2024-11-19 | $4.06 | $4.20 | $4.05 | $4.18 | $4.18 | 279,860 |
| 2024-11-18 | $4.27 | $4.29 | $4.09 | $4.12 | $4.12 | 346,477 |
| 2024-11-15 | $4.48 | $4.49 | $4.18 | $4.29 | $4.29 | 411,886 |
| 2024-11-14 | $4.52 | $4.53 | $4.37 | $4.46 | $4.46 | 346,100 |
| 2024-11-13 | $4.61 | $4.77 | $4.50 | $4.52 | $4.52 | 621,139 |
| 2024-11-12 | $4.34 | $4.67 | $4.33 | $4.57 | $4.57 | 735,550 |
| 2024-11-11 | $4.25 | $4.58 | $4.25 | $4.40 | $4.40 | 812,697 |
| 2024-11-08 | $4.40 | $4.70 | $4.05 | $4.24 | $4.24 | 1,200,343 |
| 2024-11-07 | $4.33 | $4.44 | $4.20 | $4.31 | $4.31 | 543,743 |
| 2024-11-06 | $4.31 | $4.51 | $4.25 | $4.30 | $4.30 | 1,033,701 |
| 2024-11-05 | $4.08 | $4.17 | $4.04 | $4.12 | $4.12 | 373,873 |
| 2024-11-04 | $4.18 | $4.26 | $4.07 | $4.08 | $4.08 | 377,806 |
| 2024-11-01 | $4.19 | $4.30 | $4.16 | $4.18 | $4.18 | 258,214 |
| 2024-10-31 | $4.15 | $4.20 | $4.07 | $4.15 | $4.15 | 222,666 |
| 2024-10-30 | $4.21 | $4.28 | $4.15 | $4.16 | $4.16 | 226,505 |
| 2024-10-29 | $4.19 | $4.25 | $4.15 | $4.22 | $4.22 | 189,219 |
| 2024-10-28 | $4.20 | $4.28 | $4.19 | $4.22 | $4.22 | 194,426 |
| 2024-10-25 | $4.24 | $4.28 | $4.16 | $4.16 | $4.16 | 135,764 |
| 2024-10-24 | $4.34 | $4.43 | $4.23 | $4.23 | $4.23 | 379,614 |
| 2024-10-23 | $4.43 | $4.46 | $4.23 | $4.30 | $4.30 | 420,456 |
| 2024-10-22 | $4.46 | $4.52 | $4.39 | $4.48 | $4.48 | 191,092 |
| 2024-10-21 | $4.51 | $4.54 | $4.41 | $4.46 | $4.46 | 380,211 |
| 2024-10-18 | $4.48 | $4.55 | $4.44 | $4.54 | $4.54 | 361,910 |
| 2024-10-17 | $4.53 | $4.54 | $4.42 | $4.47 | $4.47 | 214,924 |
| 2024-10-16 | $4.43 | $4.56 | $4.43 | $4.54 | $4.54 | 267,357 |
| 2024-10-15 | $4.41 | $4.50 | $4.35 | $4.43 | $4.43 | 391,244 |
| 2024-10-14 | $4.43 | $4.47 | $4.35 | $4.42 | $4.42 | 246,633 |
| 2024-10-11 | $4.33 | $4.50 | $4.30 | $4.43 | $4.43 | 351,240 |
| 2024-10-10 | $4.22 | $4.32 | $4.18 | $4.31 | $4.31 | 318,187 |
| 2024-10-09 | $4.20 | $4.30 | $4.19 | $4.30 | $4.30 | 252,278 |
| 2024-10-08 | $4.33 | $4.33 | $4.13 | $4.21 | $4.21 | 336,452 |
| 2024-10-07 | $4.33 | $4.38 | $4.17 | $4.25 | $4.25 | 258,876 |
| 2024-10-04 | $4.47 | $4.50 | $4.32 | $4.34 | $4.34 | 262,360 |
| 2024-10-03 | $4.27 | $4.38 | $4.21 | $4.35 | $4.35 | 353,830 |
| 2024-10-02 | $4.45 | $4.45 | $4.30 | $4.34 | $4.34 | 217,257 |
| 2024-10-01 | $4.48 | $4.68 | $4.25 | $4.40 | $4.40 | 510,675 |
| 2024-09-30 | $4.40 | $4.52 | $4.37 | $4.47 | $4.47 | 514,555 |
| 2024-09-27 | $4.41 | $4.55 | $4.35 | $4.41 | $4.41 | 246,304 |
| 2024-09-26 | $4.30 | $4.41 | $4.26 | $4.35 | $4.35 | 469,662 |
| 2024-09-25 | $4.35 | $4.35 | $4.21 | $4.23 | $4.23 | 268,736 |
| 2024-09-24 | $4.34 | $4.40 | $4.21 | $4.35 | $4.35 | 520,573 |
| 2024-09-23 | $4.53 | $4.60 | $4.31 | $4.32 | $4.32 | 306,256 |
| 2024-09-20 | $4.75 | $4.75 | $4.50 | $4.50 | $4.50 | 795,139 |
| 2024-09-19 | $4.71 | $4.82 | $4.63 | $4.81 | $4.81 | 344,987 |
| 2024-09-18 | $4.72 | $4.88 | $4.53 | $4.56 | $4.56 | 578,506 |
| 2024-09-17 | $4.65 | $5.00 | $4.60 | $4.74 | $4.74 | 1,050,329 |
| 2024-09-16 | $4.46 | $4.54 | $4.39 | $4.44 | $4.44 | 402,367 |
| 2024-09-13 | $4.38 | $4.49 | $4.35 | $4.44 | $4.44 | 512,806 |
| 2024-09-12 | $4.27 | $4.43 | $4.25 | $4.38 | $4.38 | 333,852 |
| 2024-09-11 | $4.12 | $4.28 | $4.07 | $4.25 | $4.25 | 370,687 |
| 2024-09-10 | $4.28 | $4.28 | $4.14 | $4.16 | $4.16 | 309,891 |
| 2024-09-09 | $4.32 | $4.40 | $4.23 | $4.29 | $4.29 | 371,025 |
| 2024-09-06 | $4.50 | $4.54 | $4.22 | $4.30 | $4.30 | 335,470 |
| 2024-09-05 | $4.53 | $4.60 | $4.38 | $4.49 | $4.49 | 342,233 |
| 2024-09-04 | $4.62 | $4.73 | $4.48 | $4.50 | $4.50 | 327,569 |
| 2024-09-03 | $4.61 | $4.86 | $4.60 | $4.62 | $4.62 | 581,323 |
| 2024-08-30 | $4.58 | $4.75 | $4.56 | $4.69 | $4.69 | 497,870 |
| 2024-08-29 | $4.54 | $4.68 | $4.49 | $4.54 | $4.54 | 574,371 |
| 2024-08-28 | $4.47 | $4.56 | $4.36 | $4.48 | $4.48 | 442,538 |
| 2024-08-27 | $4.54 | $4.58 | $4.41 | $4.52 | $4.52 | 476,403 |
| 2024-08-26 | $4.56 | $4.63 | $4.50 | $4.58 | $4.58 | 593,257 |
| 2024-08-23 | $4.32 | $4.68 | $4.32 | $4.53 | $4.53 | 817,372 |
| 2024-08-22 | $4.34 | $4.39 | $4.26 | $4.26 | $4.26 | 502,925 |
| 2024-08-21 | $4.11 | $4.40 | $4.09 | $4.34 | $4.34 | 761,800 |
| 2024-08-20 | $4.05 | $4.15 | $4.00 | $4.06 | $4.06 | 1,032,147 |
| 2024-08-19 | $4.06 | $4.09 | $3.89 | $4.07 | $4.07 | 1,902,572 |
| 2024-08-16 | $3.98 | $4.11 | $3.96 | $4.02 | $4.02 | 4,629,096 |
| 2024-08-15 | $3.88 | $4.01 | $3.85 | $4.01 | $4.01 | 1,379,776 |
| 2024-08-14 | $3.91 | $3.96 | $3.76 | $3.77 | $3.77 | 931,903 |
| 2024-08-13 | $3.76 | $3.94 | $3.72 | $3.90 | $3.90 | 1,489,063 |
| 2024-08-12 | $3.89 | $3.89 | $3.72 | $3.73 | $3.73 | 756,429 |
| 2024-08-09 | $3.76 | $4.01 | $3.76 | $3.89 | $3.89 | 1,083,215 |
| 2024-08-08 | $3.84 | $3.90 | $3.80 | $3.83 | $3.83 | 1,044,035 |
| 2024-08-07 | $3.66 | $3.90 | $3.66 | $3.83 | $3.83 | 2,617,528 |
| 2024-08-06 | $3.75 | $3.91 | $3.59 | $3.65 | $3.65 | 1,820,245 |
| 2024-08-05 | $3.50 | $3.61 | $3.38 | $3.55 | $3.55 | 1,303,715 |
| 2024-08-02 | $3.80 | $3.84 | $3.61 | $3.70 | $3.70 | 1,732,983 |
| 2024-08-01 | $3.84 | $4.01 | $3.81 | $3.95 | $3.95 | 2,625,653 |
| 2024-07-31 | $4.74 | $4.80 | $3.19 | $3.90 | $3.90 | 11,491,165 |
| 2024-07-30 | $6.00 | $6.12 | $5.60 | $5.74 | $5.74 | 3,706,426 |
| 2024-07-29 | $6.03 | $6.05 | $5.85 | $5.97 | $5.97 | 322,171 |
| 2024-07-26 | $6.09 | $6.12 | $5.91 | $6.03 | $6.03 | 399,632 |
| 2024-07-25 | $5.89 | $6.16 | $5.85 | $5.96 | $5.96 | 408,614 |
| 2024-07-24 | $5.94 | $6.09 | $5.78 | $5.84 | $5.84 | 415,784 |
| 2024-07-23 | $5.72 | $6.16 | $5.72 | $6.02 | $6.02 | 399,239 |
| 2024-07-22 | $5.65 | $5.73 | $5.50 | $5.72 | $5.72 | 291,597 |
| 2024-07-19 | $5.66 | $5.78 | $5.58 | $5.62 | $5.62 | 196,332 |
| 2024-07-18 | $5.87 | $5.94 | $5.62 | $5.65 | $5.65 | 271,308 |
| 2024-07-17 | $5.76 | $5.95 | $5.75 | $5.89 | $5.89 | 350,982 |
| 2024-07-16 | $5.60 | $5.88 | $5.57 | $5.87 | $5.87 | 349,914 |
| 2024-07-15 | $5.50 | $5.64 | $5.42 | $5.50 | $5.50 | 331,255 |
| 2024-07-12 | $5.50 | $5.91 | $5.35 | $5.44 | $5.44 | 304,147 |
| 2024-07-11 | $5.21 | $5.45 | $5.10 | $5.43 | $5.43 | 400,721 |
| 2024-07-10 | $5.34 | $5.44 | $5.05 | $5.09 | $5.09 | 347,937 |
| 2024-07-09 | $5.29 | $5.32 | $5.22 | $5.29 | $5.29 | 321,685 |
| 2024-07-08 | $5.39 | $5.48 | $5.31 | $5.36 | $5.36 | 247,639 |
| 2024-07-05 | $5.33 | $5.37 | $5.26 | $5.34 | $5.34 | 281,081 |
| 2024-07-03 | $5.45 | $5.50 | $5.34 | $5.35 | $5.35 | 144,979 |
| 2024-07-02 | $5.35 | $5.44 | $5.27 | $5.43 | $5.43 | 306,481 |
| 2024-07-01 | $5.46 | $5.48 | $5.24 | $5.37 | $5.37 | 527,704 |
| 2024-06-28 | $5.36 | $5.47 | $5.24 | $5.46 | $5.46 | 1,988,804 |
| 2024-06-27 | $5.30 | $5.32 | $5.20 | $5.30 | $5.30 | 347,598 |
| 2024-06-26 | $5.21 | $5.39 | $5.09 | $5.30 | $5.30 | 618,725 |
| 2024-06-25 | $5.36 | $5.36 | $5.12 | $5.15 | $5.15 | 505,110 |
| 2024-06-24 | $5.46 | $5.55 | $5.36 | $5.36 | $5.36 | 350,460 |
| 2024-06-21 | $5.45 | $5.51 | $5.33 | $5.48 | $5.48 | 792,308 |
| 2024-06-20 | $5.51 | $5.56 | $5.40 | $5.44 | $5.44 | 396,953 |
| 2024-06-18 | $5.54 | $5.57 | $5.46 | $5.54 | $5.54 | 581,849 |
| 2024-06-17 | $5.61 | $5.66 | $5.49 | $5.57 | $5.57 | 514,824 |
| 2024-06-14 | $5.67 | $5.71 | $5.41 | $5.62 | $5.62 | 909,727 |
| 2024-06-13 | $6.01 | $6.08 | $5.67 | $5.74 | $5.74 | 675,619 |
| 2024-06-12 | $6.04 | $6.27 | $5.93 | $6.00 | $6.00 | 961,466 |
| 2024-06-11 | $5.79 | $6.03 | $5.78 | $5.95 | $5.95 | 979,884 |
| 2024-06-10 | $5.55 | $5.89 | $5.53 | $5.85 | $5.85 | 876,444 |
| 2024-06-07 | $5.63 | $5.89 | $5.51 | $5.59 | $5.59 | 1,795,028 |
| 2024-06-06 | $5.36 | $5.68 | $5.35 | $5.66 | $5.66 | 4,171,179 |
| 2024-06-05 | $5.25 | $5.42 | $5.17 | $5.37 | $5.37 | 730,988 |
| 2024-06-04 | $5.16 | $5.26 | $5.07 | $5.20 | $5.20 | 608,365 |
| 2024-06-03 | $5.36 | $5.43 | $5.21 | $5.24 | $5.24 | 951,779 |
| 2024-05-31 | $5.33 | $5.37 | $5.23 | $5.32 | $5.32 | 873,683 |
| 2024-05-30 | $5.34 | $5.44 | $5.21 | $5.30 | $5.30 | 1,018,115 |
| 2024-05-29 | $5.39 | $5.44 | $5.15 | $5.30 | $5.30 | 1,117,947 |
| 2024-05-28 | $5.62 | $5.70 | $5.44 | $5.47 | $5.47 | 791,457 |
| 2024-05-24 | $5.64 | $5.76 | $5.57 | $5.62 | $5.62 | 485,404 |
| 2024-05-23 | $5.68 | $5.68 | $5.51 | $5.59 | $5.59 | 620,461 |
| 2024-05-22 | $5.64 | $5.80 | $5.62 | $5.66 | $5.66 | 967,147 |
| 2024-05-21 | $5.64 | $5.82 | $5.62 | $5.65 | $5.65 | 916,494 |
| 2024-05-20 | $5.49 | $5.72 | $5.46 | $5.67 | $5.67 | 906,572 |
| 2024-05-17 | $5.53 | $5.54 | $5.44 | $5.50 | $5.50 | 690,582 |
| 2024-05-16 | $5.65 | $5.65 | $5.43 | $5.50 | $5.50 | 680,871 |
| 2024-05-15 | $5.54 | $5.65 | $5.35 | $5.57 | $5.57 | 2,015,514 |
| 2024-05-14 | $5.50 | $5.70 | $5.43 | $5.45 | $5.45 | 937,465 |
| 2024-05-13 | $5.38 | $5.66 | $5.35 | $5.43 | $5.43 | 1,002,071 |
| 2024-05-10 | $5.20 | $5.37 | $4.93 | $5.32 | $5.32 | 2,905,589 |
| 2024-05-09 | $5.33 | $5.44 | $5.03 | $5.17 | $5.17 | 3,323,524 |
| 2024-05-08 | $4.56 | $5.36 | $4.38 | $5.35 | $5.35 | 5,269,088 |
| 2024-05-07 | $7.34 | $7.47 | $7.22 | $7.25 | $7.25 | 481,782 |
| 2024-05-06 | $7.10 | $7.36 | $7.03 | $7.34 | $7.34 | 389,585 |
| 2024-05-03 | $7.17 | $7.20 | $6.97 | $7.03 | $7.03 | 288,422 |
| 2024-05-02 | $7.05 | $7.07 | $6.87 | $6.99 | $6.99 | 312,479 |
| 2024-05-01 | $6.94 | $7.20 | $6.87 | $6.97 | $6.97 | 277,142 |
| 2024-04-30 | $7.04 | $7.07 | $6.92 | $6.94 | $6.94 | 294,536 |
| 2024-04-29 | $7.01 | $7.28 | $7.01 | $7.15 | $7.15 | 294,707 |
| 2024-04-26 | $6.77 | $6.99 | $6.74 | $6.99 | $6.99 | 437,526 |
| 2024-04-25 | $7.10 | $7.14 | $6.66 | $6.73 | $6.73 | 384,340 |
| 2024-04-24 | $7.24 | $7.29 | $7.00 | $7.25 | $7.25 | 691,373 |
| 2024-04-23 | $7.30 | $7.57 | $7.24 | $7.27 | $7.27 | 733,074 |
| 2024-04-22 | $7.11 | $7.35 | $7.02 | $7.33 | $7.33 | 1,083,082 |
| 2024-04-19 | $6.99 | $7.08 | $6.97 | $7.06 | $7.06 | 532,994 |
| 2024-04-18 | $7.18 | $7.42 | $7.03 | $7.04 | $7.04 | 413,092 |
| 2024-04-17 | $7.29 | $7.31 | $7.07 | $7.19 | $7.19 | 478,569 |
| 2024-04-16 | $7.01 | $7.39 | $6.98 | $7.31 | $7.31 | 2,111,656 |
| 2024-04-15 | $7.37 | $7.37 | $6.92 | $7.09 | $7.09 | 371,405 |
| 2024-04-12 | $7.63 | $7.66 | $7.27 | $7.35 | $7.35 | 310,499 |
| 2024-04-11 | $7.78 | $7.82 | $7.63 | $7.68 | $7.68 | 286,235 |
| 2024-04-10 | $7.57 | $7.74 | $7.54 | $7.73 | $7.73 | 396,734 |
| 2024-04-09 | $7.83 | $7.98 | $7.80 | $7.86 | $7.86 | 418,215 |
| 2024-04-08 | $7.98 | $8.02 | $7.79 | $7.80 | $7.80 | 363,407 |
| 2024-04-05 | $7.94 | $8.09 | $7.87 | $7.92 | $7.92 | 277,157 |
| 2024-04-04 | $8.14 | $8.33 | $7.96 | $8.01 | $8.01 | 576,597 |
| 2024-04-03 | $7.63 | $8.05 | $7.60 | $8.02 | $8.02 | 592,298 |
| 2024-04-02 | $7.71 | $7.87 | $7.59 | $7.71 | $7.71 | 437,334 |
| 2024-04-01 | $8.18 | $8.35 | $7.89 | $8.00 | $8.00 | 582,735 |
| 2024-03-28 | $7.88 | $8.15 | $7.88 | $8.07 | $8.07 | 622,191 |
| 2024-03-27 | $7.89 | $8.06 | $7.83 | $7.91 | $7.91 | 354,076 |
| 2024-03-26 | $7.96 | $7.96 | $7.75 | $7.78 | $7.78 | 401,151 |
| 2024-03-25 | $7.66 | $7.96 | $7.66 | $7.86 | $7.86 | 493,724 |
| 2024-03-22 | $7.82 | $7.86 | $7.60 | $7.61 | $7.61 | 275,167 |
| 2024-03-21 | $8.09 | $8.17 | $7.87 | $7.91 | $7.91 | 343,295 |
| 2024-03-20 | $7.86 | $8.11 | $7.75 | $8.02 | $8.02 | 389,220 |
| 2024-03-19 | $7.96 | $8.07 | $7.82 | $7.85 | $7.85 | 570,814 |
| 2024-03-18 | $7.92 | $8.10 | $7.81 | $8.05 | $8.05 | 403,735 |
| 2024-03-15 | $8.06 | $8.22 | $7.81 | $7.89 | $7.89 | 641,700 |
| 2024-03-14 | $7.96 | $8.19 | $7.96 | $8.09 | $8.09 | 411,565 |
| 2024-03-13 | $8.22 | $8.36 | $8.14 | $8.19 | $8.19 | 298,296 |
| 2024-03-12 | $8.40 | $8.41 | $8.15 | $8.22 | $8.22 | 255,191 |
| 2024-03-11 | $8.43 | $8.71 | $8.28 | $8.37 | $8.37 | 305,897 |
| 2024-03-08 | $8.44 | $8.71 | $8.44 | $8.48 | $8.48 | 266,119 |
| 2024-03-07 | $8.21 | $8.49 | $8.21 | $8.38 | $8.38 | 255,314 |
| 2024-03-06 | $8.45 | $8.45 | $8.08 | $8.14 | $8.14 | 431,884 |
| 2024-03-05 | $8.82 | $8.82 | $8.32 | $8.35 | $8.35 | 423,763 |
| 2024-03-04 | $9.01 | $9.11 | $8.83 | $8.92 | $8.92 | 591,125 |
| 2024-03-01 | $9.57 | $9.63 | $8.70 | $8.97 | $8.97 | 740,931 |
| 2024-02-29 | $9.98 | $10.62 | $9.14 | $9.52 | $9.52 | 1,262,328 |
| 2024-02-28 | $9.17 | $9.35 | $9.05 | $9.20 | $9.20 | 478,467 |
| 2024-02-27 | $9.31 | $9.60 | $9.23 | $9.31 | $9.31 | 554,746 |
| 2024-02-26 | $9.10 | $9.25 | $8.90 | $9.15 | $9.15 | 473,715 |
| 2024-02-23 | $9.24 | $9.32 | $9.07 | $9.16 | $9.16 | 375,677 |
| 2024-02-22 | $9.35 | $9.40 | $9.13 | $9.25 | $9.25 | 417,075 |
| 2024-02-21 | $9.58 | $9.58 | $9.14 | $9.22 | $9.22 | 396,147 |
| 2024-02-20 | $9.81 | $9.93 | $9.67 | $9.72 | $9.72 | 408,171 |
| 2024-02-16 | $10.05 | $10.21 | $9.85 | $9.99 | $9.99 | 827,024 |
| 2024-02-15 | $9.78 | $10.30 | $9.73 | $10.26 | $10.26 | 766,090 |
| 2024-02-14 | $9.38 | $9.73 | $9.16 | $9.61 | $9.61 | 530,801 |
| 2024-02-13 | $9.13 | $9.37 | $9.11 | $9.19 | $9.19 | 499,289 |
| 2024-02-12 | $9.36 | $9.74 | $9.36 | $9.62 | $9.62 | 517,049 |
| 2024-02-09 | $9.13 | $9.34 | $9.00 | $9.34 | $9.34 | 521,096 |
| 2024-02-08 | $8.68 | $9.17 | $8.54 | $9.06 | $9.06 | 675,068 |
| 2024-02-07 | $8.76 | $8.76 | $8.34 | $8.58 | $8.58 | 652,282 |
| 2024-02-06 | $8.37 | $8.90 | $8.37 | $8.71 | $8.71 | 508,384 |
| 2024-02-05 | $8.56 | $8.56 | $8.26 | $8.30 | $8.30 | 424,555 |
| 2024-02-02 | $8.44 | $8.77 | $8.30 | $8.61 | $8.61 | 1,105,996 |
| 2024-02-01 | $8.59 | $8.77 | $8.54 | $8.59 | $8.59 | 471,992 |
| 2024-01-31 | $9.01 | $9.01 | $8.50 | $8.50 | $8.50 | 430,288 |
| 2024-01-30 | $9.36 | $9.36 | $8.93 | $9.03 | $9.03 | 495,250 |
| 2024-01-29 | $9.13 | $9.37 | $8.61 | $9.36 | $9.36 | 443,719 |
| 2024-01-26 | $9.24 | $9.26 | $8.98 | $9.12 | $9.12 | 479,613 |
| 2024-01-25 | $9.41 | $9.55 | $9.19 | $9.21 | $9.21 | 338,773 |
| 2024-01-24 | $9.43 | $9.47 | $9.19 | $9.26 | $9.26 | 388,382 |
| 2024-01-23 | $9.46 | $9.46 | $9.12 | $9.24 | $9.24 | 378,929 |
| 2024-01-22 | $8.96 | $9.34 | $8.96 | $9.29 | $9.29 | 626,940 |
| 2024-01-19 | $8.37 | $8.80 | $8.16 | $8.70 | $8.70 | 545,582 |
| 2024-01-18 | $8.73 | $8.75 | $8.15 | $8.25 | $8.25 | 1,006,950 |
| 2024-01-17 | $7.76 | $8.75 | $7.75 | $8.59 | $8.59 | 2,069,382 |
| 2024-01-16 | $9.38 | $9.41 | $9.11 | $9.19 | $9.19 | 736,890 |
| 2024-01-12 | $9.53 | $9.64 | $9.33 | $9.41 | $9.41 | 525,825 |
| 2024-01-11 | $9.08 | $9.58 | $8.78 | $9.40 | $9.40 | 842,726 |
| 2024-01-10 | $9.34 | $9.38 | $9.02 | $9.08 | $9.08 | 466,897 |
| 2024-01-09 | $9.24 | $9.56 | $9.03 | $9.36 | $9.36 | 590,506 |
| 2024-01-08 | $9.05 | $9.58 | $8.89 | $9.44 | $9.44 | 875,740 |
| 2024-01-05 | $8.23 | $9.06 | $8.23 | $9.00 | $9.00 | 1,208,206 |
| 2024-01-04 | $9.70 | $9.70 | $8.64 | $8.83 | $8.83 | 1,304,104 |
| 2024-01-03 | $9.92 | $9.96 | $9.62 | $9.68 | $9.68 | 789,328 |
| 2024-01-02 | $9.82 | $10.48 | $9.70 | $10.15 | $10.15 | 635,336 |
| 2023-12-29 | $10.21 | $10.39 | $9.91 | $9.94 | $9.94 | 385,588 |
| 2023-12-28 | $10.03 | $10.21 | $10.03 | $10.21 | $10.21 | 468,146 |
| 2023-12-27 | $10.19 | $10.29 | $9.93 | $10.13 | $10.13 | 410,077 |
| 2023-12-26 | $9.93 | $10.20 | $9.77 | $10.13 | $10.13 | 431,087 |
| 2023-12-22 | $9.61 | $9.88 | $9.61 | $9.79 | $9.79 | 381,134 |
| 2023-12-21 | $9.64 | $9.76 | $9.51 | $9.59 | $9.59 | 554,937 |
| 2023-12-20 | $9.45 | $9.66 | $8.81 | $9.50 | $9.50 | 909,890 |
| 2023-12-19 | $9.23 | $9.83 | $9.23 | $9.52 | $9.52 | 810,232 |
| 2023-12-18 | $8.91 | $9.23 | $8.66 | $9.07 | $9.07 | 591,423 |
| 2023-12-15 | $9.19 | $9.19 | $8.79 | $8.82 | $8.82 | 941,605 |
| 2023-12-14 | $9.01 | $9.38 | $8.87 | $9.03 | $9.03 | 734,386 |
| 2023-12-13 | $8.50 | $8.87 | $8.35 | $8.85 | $8.85 | 564,519 |
| 2023-12-12 | $8.55 | $8.62 | $8.38 | $8.50 | $8.50 | 391,210 |
| 2023-12-11 | $8.58 | $8.64 | $8.40 | $8.56 | $8.56 | 377,501 |
| 2023-12-08 | $8.44 | $8.71 | $8.36 | $8.60 | $8.60 | 365,876 |
| 2023-12-07 | $8.52 | $8.59 | $8.39 | $8.46 | $8.46 | 463,239 |
| 2023-12-06 | $8.39 | $8.79 | $8.39 | $8.50 | $8.50 | 462,891 |
| 2023-12-05 | $8.70 | $8.76 | $8.29 | $8.47 | $8.47 | 982,476 |
| 2023-12-04 | $8.51 | $8.81 | $8.32 | $8.80 | $8.80 | 602,926 |
| 2023-12-01 | $8.14 | $8.56 | $8.07 | $8.52 | $8.52 | 398,567 |
| 2023-11-30 | $8.18 | $8.47 | $7.92 | $8.25 | $8.25 | 781,609 |
| 2023-11-29 | $8.25 | $8.44 | $8.07 | $8.10 | $8.10 | 383,060 |
| 2023-11-28 | $7.85 | $8.29 | $7.74 | $8.10 | $8.10 | 368,000 |
| 2023-11-27 | $8.12 | $8.29 | $7.96 | $7.99 | $7.99 | 548,678 |
| 2023-11-24 | $8.02 | $8.21 | $7.92 | $8.19 | $8.19 | 182,172 |
| 2023-11-22 | $8.05 | $8.39 | $7.90 | $8.04 | $8.04 | 319,956 |
| 2023-11-21 | $8.18 | $8.21 | $7.90 | $7.92 | $7.92 | 339,826 |
| 2023-11-20 | $8.11 | $8.41 | $8.11 | $8.25 | $8.25 | 386,151 |
| 2023-11-17 | $8.09 | $8.20 | $7.95 | $8.14 | $8.14 | 451,567 |
| 2023-11-16 | $8.23 | $8.25 | $7.94 | $7.98 | $7.98 | 620,561 |
| 2023-11-15 | $8.25 | $8.50 | $8.16 | $8.38 | $8.38 | 817,882 |
| 2023-11-14 | $7.83 | $8.29 | $7.83 | $8.29 | $8.29 | 756,754 |
| 2023-11-13 | $7.10 | $7.59 | $7.10 | $7.52 | $7.52 | 634,715 |
| 2023-11-10 | $6.94 | $7.18 | $6.80 | $7.18 | $7.18 | 483,942 |
| 2023-11-09 | $7.49 | $7.52 | $6.91 | $6.93 | $6.93 | 920,618 |
| 2023-11-08 | $7.34 | $7.45 | $6.98 | $7.45 | $7.45 | 802,138 |
| 2023-11-07 | $7.42 | $7.67 | $7.32 | $7.38 | $7.38 | 830,428 |
| 2023-11-06 | $7.37 | $7.91 | $7.37 | $7.49 | $7.49 | 1,201,948 |
| 2023-11-03 | $6.67 | $7.86 | $6.67 | $7.27 | $7.27 | 2,035,827 |
| 2023-11-02 | $5.82 | $6.08 | $5.80 | $6.06 | $6.06 | 1,002,221 |
| 2023-11-01 | $5.72 | $5.80 | $5.53 | $5.70 | $5.70 | 623,414 |
| 2023-10-31 | $5.95 | $5.99 | $5.73 | $5.76 | $5.76 | 499,983 |
| 2023-10-30 | $6.02 | $6.05 | $5.83 | $5.96 | $5.96 | 655,295 |
| 2023-10-27 | $6.12 | $6.32 | $5.91 | $5.94 | $5.94 | 478,046 |
| 2023-10-26 | $6.20 | $6.29 | $6.08 | $6.11 | $6.11 | 480,044 |
| 2023-10-25 | $6.45 | $6.45 | $6.13 | $6.15 | $6.15 | 774,289 |
| 2023-10-24 | $6.33 | $6.58 | $6.32 | $6.47 | $6.47 | 902,114 |
| 2023-10-23 | $6.45 | $6.63 | $6.31 | $6.32 | $6.32 | 754,990 |
| 2023-10-20 | $7.61 | $7.61 | $6.50 | $6.55 | $6.55 | 1,898,622 |
| 2023-10-19 | $7.14 | $7.74 | $7.12 | $7.58 | $7.58 | 2,607,095 |
| 2023-10-18 | $6.93 | $7.26 | $6.91 | $7.08 | $7.08 | 1,425,936 |
| 2023-10-17 | $6.72 | $7.15 | $6.62 | $6.97 | $6.97 | 3,573,199 |
| 2023-10-16 | $6.84 | $7.21 | $6.72 | $6.80 | $6.80 | 4,555,155 |
| 2023-10-13 | $6.80 | $6.87 | $6.50 | $6.81 | $6.81 | 1,927,858 |
| 2023-10-12 | $7.14 | $7.21 | $6.81 | $6.90 | $6.90 | 697,088 |
| 2023-10-11 | $7.45 | $7.57 | $6.96 | $7.10 | $7.10 | 727,935 |
| 2023-10-10 | $7.44 | $7.68 | $7.42 | $7.44 | $7.44 | 514,579 |
| 2023-10-09 | $7.11 | $7.51 | $7.02 | $7.45 | $7.45 | 750,993 |
| 2023-10-06 | $7.28 | $7.36 | $7.04 | $7.20 | $7.20 | 1,241,897 |
| 2023-10-05 | $7.54 | $7.64 | $7.19 | $7.33 | $7.33 | 1,176,598 |
| 2023-10-04 | $7.60 | $7.64 | $7.45 | $7.55 | $7.55 | 474,721 |
| 2023-10-03 | $7.70 | $7.76 | $7.60 | $7.60 | $7.60 | 438,460 |
| 2023-10-02 | $7.97 | $7.97 | $7.67 | $7.78 | $7.78 | 501,952 |
| 2023-09-29 | $8.00 | $8.07 | $7.85 | $7.99 | $7.99 | 493,861 |
| 2023-09-28 | $7.87 | $8.06 | $7.81 | $8.00 | $8.00 | 606,027 |
| 2023-09-27 | $7.83 | $8.04 | $7.78 | $7.89 | $7.89 | 490,273 |
| 2023-09-26 | $7.84 | $8.04 | $7.75 | $7.80 | $7.80 | 371,104 |
| 2023-09-25 | $7.85 | $7.93 | $7.75 | $7.90 | $7.90 | 333,769 |
| 2023-09-22 | $7.73 | $8.04 | $7.73 | $7.89 | $7.89 | 564,356 |
| 2023-09-21 | $7.68 | $7.91 | $7.58 | $7.81 | $7.81 | 483,157 |
| 2023-09-20 | $7.99 | $8.07 | $7.76 | $7.77 | $7.77 | 347,948 |
| 2023-09-19 | $7.85 | $7.97 | $7.76 | $7.90 | $7.90 | 679,401 |
| 2023-09-18 | $8.05 | $8.07 | $7.84 | $7.85 | $7.85 | 1,072,298 |
| 2023-09-15 | $8.27 | $8.28 | $8.05 | $8.11 | $8.11 | 864,885 |
| 2023-09-14 | $8.33 | $8.60 | $8.10 | $8.27 | $8.27 | 685,830 |
| 2023-09-13 | $9.08 | $9.08 | $8.21 | $8.31 | $8.31 | 792,014 |
| 2023-09-12 | $9.03 | $9.13 | $8.86 | $9.07 | $9.07 | 542,717 |
| 2023-09-11 | $8.98 | $9.14 | $8.89 | $9.04 | $9.04 | 777,319 |
| 2023-09-08 | $8.88 | $9.03 | $8.71 | $8.92 | $8.92 | 702,067 |
| 2023-09-07 | $8.98 | $9.01 | $8.75 | $8.91 | $8.91 | 380,471 |
| 2023-09-06 | $9.14 | $9.28 | $8.99 | $9.04 | $9.04 | 573,551 |
| 2023-09-05 | $9.15 | $9.25 | $9.00 | $9.10 | $9.10 | 701,134 |
| 2023-09-01 | $9.48 | $9.62 | $9.18 | $9.22 | $9.22 | 460,917 |
| 2023-08-31 | $9.54 | $9.67 | $9.38 | $9.40 | $9.40 | 491,624 |
| 2023-08-30 | $9.46 | $9.68 | $9.40 | $9.55 | $9.55 | 579,632 |
| 2023-08-29 | $9.51 | $9.62 | $9.41 | $9.47 | $9.47 | 521,349 |
| 2023-08-28 | $9.46 | $9.62 | $9.41 | $9.55 | $9.55 | 366,369 |
| 2023-08-25 | $9.35 | $9.56 | $9.26 | $9.38 | $9.38 | 749,463 |
| 2023-08-24 | $9.50 | $9.55 | $9.21 | $9.39 | $9.39 | 950,775 |
| 2023-08-23 | $10.06 | $10.07 | $9.09 | $9.45 | $9.45 | 1,855,047 |
| 2023-08-22 | $10.05 | $10.20 | $9.98 | $10.15 | $10.15 | 594,171 |
| 2023-08-21 | $9.89 | $10.24 | $9.75 | $9.98 | $9.98 | 335,255 |
| 2023-08-18 | $9.86 | $10.05 | $9.65 | $9.90 | $9.90 | 878,701 |
| 2023-08-17 | $10.01 | $10.24 | $9.87 | $10.00 | $10.00 | 544,137 |
| 2023-08-16 | $10.02 | $10.18 | $9.68 | $10.00 | $10.00 | 452,574 |
| 2023-08-15 | $9.73 | $10.66 | $9.50 | $10.13 | $10.13 | 945,635 |
| 2023-08-14 | $10.52 | $10.59 | $10.35 | $10.48 | $10.48 | 397,264 |
| 2023-08-11 | $10.42 | $10.64 | $10.34 | $10.55 | $10.55 | 468,027 |
| 2023-08-10 | $10.97 | $11.01 | $10.52 | $10.54 | $10.54 | 318,816 |
| 2023-08-09 | $11.34 | $11.34 | $10.71 | $10.81 | $10.81 | 406,291 |
| 2023-08-08 | $11.14 | $11.44 | $10.95 | $11.39 | $11.39 | 377,492 |
| 2023-08-07 | $11.30 | $11.47 | $11.02 | $11.34 | $11.34 | 313,027 |
| 2023-08-04 | $11.04 | $11.60 | $10.89 | $11.31 | $11.31 | 440,818 |
| 2023-08-03 | $11.38 | $11.38 | $10.91 | $10.96 | $10.96 | 414,568 |
| 2023-08-02 | $11.14 | $11.52 | $10.99 | $11.44 | $11.44 | 734,304 |
| 2023-08-01 | $11.82 | $11.97 | $10.78 | $11.34 | $11.34 | 600,446 |
| 2023-07-31 | $11.66 | $11.97 | $11.66 | $11.83 | $11.83 | 295,662 |
| 2023-07-28 | $11.57 | $11.78 | $11.53 | $11.63 | $11.63 | 313,881 |
| 2023-07-27 | $12.30 | $12.37 | $11.32 | $11.32 | $11.32 | 595,476 |
| 2023-07-26 | $11.46 | $12.19 | $11.35 | $12.10 | $12.10 | 527,454 |
| 2023-07-25 | $11.51 | $11.51 | $11.26 | $11.47 | $11.47 | 405,626 |
| 2023-07-24 | $10.98 | $11.54 | $10.68 | $11.38 | $11.38 | 706,967 |
| 2023-07-21 | $11.72 | $11.86 | $11.33 | $11.53 | $11.53 | 442,042 |
| 2023-07-20 | $11.89 | $12.00 | $11.51 | $11.58 | $11.58 | 328,592 |
| 2023-07-19 | $12.26 | $12.46 | $11.81 | $11.90 | $11.90 | 422,252 |
| 2023-07-18 | $12.07 | $12.44 | $11.87 | $12.12 | $12.12 | 463,643 |
| 2023-07-17 | $11.69 | $12.05 | $11.64 | $12.00 | $12.00 | 381,310 |
| 2023-07-14 | $11.67 | $11.84 | $11.43 | $11.66 | $11.66 | 397,866 |
| 2023-07-13 | $11.89 | $11.97 | $11.51 | $11.61 | $11.61 | 598,211 |
| 2023-07-12 | $11.71 | $11.96 | $11.54 | $11.81 | $11.81 | 443,042 |
| 2023-07-11 | $11.32 | $11.65 | $11.26 | $11.43 | $11.43 | 508,285 |
| 2023-07-10 | $10.75 | $11.21 | $10.68 | $11.18 | $11.18 | 827,729 |
| 2023-07-07 | $10.75 | $11.03 | $10.67 | $10.67 | $10.67 | 716,635 |
| 2023-07-06 | $10.54 | $10.67 | $10.28 | $10.64 | $10.64 | 367,634 |
| 2023-07-05 | $10.88 | $10.90 | $10.72 | $10.77 | $10.77 | 344,142 |
| 2023-07-03 | $11.00 | $11.13 | $10.79 | $11.00 | $11.00 | 239,274 |
| 2023-06-30 | $10.95 | $11.25 | $10.80 | $11.00 | $11.00 | 555,477 |
| 2023-06-29 | $10.76 | $10.97 | $10.59 | $10.81 | $10.81 | 543,776 |
| 2023-06-28 | $10.48 | $10.73 | $10.32 | $10.73 | $10.73 | 667,726 |
| 2023-06-27 | $10.15 | $10.57 | $10.05 | $10.56 | $10.56 | 480,309 |
| 2023-06-26 | $9.81 | $10.30 | $9.73 | $10.15 | $10.15 | 558,074 |
| 2023-06-23 | $9.67 | $9.92 | $9.59 | $9.86 | $9.86 | 5,689,887 |
| 2023-06-22 | $9.70 | $9.93 | $9.51 | $9.79 | $9.79 | 737,499 |
| 2023-06-21 | $10.58 | $10.67 | $9.67 | $9.77 | $9.77 | 1,097,452 |
| 2023-06-20 | $10.70 | $10.84 | $10.50 | $10.71 | $10.71 | 1,041,730 |
| 2023-06-16 | $11.06 | $11.09 | $10.65 | $10.80 | $10.80 | 700,345 |
| 2023-06-15 | $10.48 | $11.00 | $10.48 | $10.94 | $10.94 | 637,563 |
| 2023-06-14 | $10.89 | $10.89 | $10.58 | $10.59 | $10.59 | 594,026 |
| 2023-06-13 | $10.75 | $11.06 | $10.63 | $10.90 | $10.90 | 559,446 |
| 2023-06-12 | $10.09 | $10.68 | $10.01 | $10.63 | $10.63 | 653,746 |
| 2023-06-09 | $10.34 | $10.44 | $10.00 | $10.05 | $10.05 | 442,817 |
| 2023-06-08 | $10.56 | $10.60 | $10.10 | $10.26 | $10.26 | 581,776 |
| 2023-06-07 | $11.00 | $11.25 | $10.54 | $10.57 | $10.57 | 479,771 |
| 2023-06-06 | $10.84 | $11.02 | $10.53 | $10.89 | $10.89 | 701,382 |
| 2023-06-05 | $10.94 | $11.15 | $10.70 | $10.84 | $10.84 | 514,328 |
| 2023-06-02 | $10.54 | $10.94 | $10.54 | $10.92 | $10.92 | 1,004,421 |
| 2023-06-01 | $9.73 | $10.54 | $9.50 | $10.40 | $10.40 | 1,173,518 |
| 2023-05-31 | $9.60 | $9.78 | $9.49 | $9.74 | $9.74 | 827,692 |
| 2023-05-30 | $9.50 | $9.66 | $9.40 | $9.60 | $9.60 | 548,755 |
| 2023-05-26 | $9.49 | $9.67 | $9.36 | $9.38 | $9.38 | 614,828 |
| 2023-05-25 | $9.42 | $9.55 | $9.27 | $9.48 | $9.48 | 752,374 |
| 2023-05-24 | $9.33 | $9.39 | $9.20 | $9.35 | $9.35 | 510,384 |
| 2023-05-23 | $9.57 | $9.77 | $9.38 | $9.42 | $9.42 | 874,824 |
| 2023-05-22 | $9.29 | $9.74 | $9.27 | $9.60 | $9.60 | 577,029 |
| 2023-05-19 | $9.28 | $9.45 | $9.05 | $9.27 | $9.27 | 882,007 |
| 2023-05-18 | $8.98 | $9.22 | $8.87 | $9.17 | $9.17 | 978,251 |
| 2023-05-17 | $9.01 | $9.13 | $8.90 | $9.00 | $9.00 | 733,830 |
| 2023-05-16 | $9.39 | $9.45 | $9.00 | $9.02 | $9.02 | 618,774 |
| 2023-05-15 | $9.16 | $9.52 | $9.03 | $9.50 | $9.50 | 805,116 |
| 2023-05-12 | $9.69 | $9.77 | $8.75 | $9.12 | $9.12 | 1,984,379 |
| 2023-05-11 | $9.72 | $9.79 | $9.43 | $9.77 | $9.77 | 505,881 |
| 2023-05-10 | $9.90 | $9.90 | $9.39 | $9.81 | $9.81 | 805,057 |
| 2023-05-09 | $10.02 | $10.06 | $9.53 | $9.75 | $9.75 | 582,996 |
| 2023-05-08 | $10.14 | $10.40 | $9.96 | $10.07 | $10.07 | 848,340 |
| 2023-05-05 | $9.46 | $10.73 | $8.71 | $10.21 | $10.21 | 1,476,712 |
| 2023-05-04 | $10.07 | $10.12 | $9.66 | $9.90 | $9.90 | 1,521,367 |
| 2023-05-03 | $10.06 | $10.45 | $9.91 | $10.12 | $10.12 | 1,072,932 |
| 2023-05-02 | $10.60 | $10.67 | $9.52 | $10.01 | $10.01 | 926,911 |
| 2023-05-01 | $10.64 | $10.85 | $10.50 | $10.69 | $10.69 | 1,440,289 |
| 2023-04-28 | $10.71 | $10.97 | $10.40 | $10.70 | $10.70 | 535,840 |
| 2023-04-27 | $10.76 | $10.91 | $10.41 | $10.73 | $10.73 | 578,650 |
| 2023-04-26 | $10.39 | $10.73 | $10.35 | $10.63 | $10.63 | 403,722 |
| 2023-04-25 | $11.38 | $11.43 | $10.46 | $10.49 | $10.49 | 393,732 |
| 2023-04-24 | $11.84 | $11.90 | $11.43 | $11.48 | $11.48 | 425,136 |
| 2023-04-21 | $11.11 | $12.00 | $11.07 | $11.86 | $11.86 | 570,433 |
| 2023-04-20 | $11.13 | $11.21 | $10.84 | $11.04 | $11.04 | 817,151 |
| 2023-04-19 | $11.14 | $11.45 | $11.01 | $11.23 | $11.23 | 571,190 |
| 2023-04-18 | $11.10 | $11.12 | $10.81 | $10.98 | $10.98 | 385,494 |
| 2023-04-17 | $10.80 | $11.05 | $10.54 | $10.99 | $10.99 | 561,932 |
| 2023-04-14 | $11.13 | $11.25 | $10.81 | $10.82 | $10.82 | 354,214 |
| 2023-04-13 | $10.97 | $11.44 | $10.97 | $11.14 | $11.14 | 1,167,991 |
| 2023-04-12 | $10.99 | $11.29 | $10.76 | $10.85 | $10.85 | 1,057,847 |
| 2023-04-11 | $10.45 | $10.85 | $10.40 | $10.79 | $10.79 | 571,954 |
| 2023-04-10 | $10.39 | $10.46 | $10.16 | $10.45 | $10.45 | 396,759 |
| 2023-04-06 | $10.18 | $10.55 | $10.03 | $10.47 | $10.47 | 925,937 |
| 2023-04-05 | $10.20 | $10.35 | $9.92 | $10.19 | $10.19 | 516,203 |
| 2023-04-04 | $10.20 | $10.25 | $9.78 | $10.20 | $10.20 | 642,868 |
| 2023-04-03 | $10.28 | $10.31 | $9.89 | $10.16 | $10.16 | 855,755 |
| 2023-03-31 | $9.76 | $10.37 | $9.76 | $10.33 | $10.33 | 1,877,914 |
| 2023-03-30 | $9.86 | $10.12 | $9.71 | $9.72 | $9.72 | 1,256,580 |
| 2023-03-29 | $9.84 | $9.91 | $9.42 | $9.76 | $9.76 | 1,538,026 |
| 2023-03-28 | $10.30 | $10.31 | $9.77 | $9.78 | $9.78 | 831,153 |
| 2023-03-27 | $10.39 | $10.58 | $10.29 | $10.39 | $10.39 | 904,104 |
| 2023-03-24 | $10.50 | $10.68 | $10.12 | $10.28 | $10.28 | 719,499 |
| 2023-03-23 | $11.01 | $11.09 | $10.54 | $10.61 | $10.61 | 635,297 |
| 2023-03-22 | $11.18 | $11.34 | $10.88 | $10.89 | $10.89 | 1,422,741 |
| 2023-03-21 | $10.87 | $11.19 | $10.84 | $11.12 | $11.12 | 1,600,520 |
| 2023-03-20 | $11.05 | $11.09 | $10.70 | $10.76 | $10.76 | 1,934,431 |
| 2023-03-17 | $11.33 | $11.45 | $11.03 | $11.05 | $11.05 | 704,939 |
| 2023-03-16 | $11.19 | $11.71 | $11.07 | $11.35 | $11.35 | 977,511 |
| 2023-03-15 | $11.60 | $12.07 | $11.24 | $11.29 | $11.29 | 1,665,177 |
| 2023-03-14 | $11.50 | $12.13 | $11.50 | $11.89 | $11.89 | 606,323 |
| 2023-03-13 | $10.91 | $11.51 | $10.65 | $11.33 | $11.33 | 1,350,011 |
| 2023-03-10 | $11.29 | $11.32 | $10.69 | $11.03 | $11.03 | 880,289 |
| 2023-03-09 | $11.80 | $11.93 | $11.29 | $11.29 | $11.29 | 564,747 |
| 2023-03-08 | $12.09 | $12.12 | $11.69 | $11.75 | $11.75 | 407,519 |
| 2023-03-07 | $11.88 | $12.24 | $11.68 | $12.11 | $12.11 | 595,042 |
| 2023-03-06 | $12.37 | $12.37 | $11.74 | $11.85 | $11.85 | 617,931 |
| 2023-03-03 | $12.04 | $12.42 | $11.93 | $12.30 | $12.30 | 554,196 |
| 2023-03-02 | $11.38 | $11.88 | $11.22 | $11.88 | $11.88 | 705,891 |
| 2023-03-01 | $11.32 | $11.75 | $11.28 | $11.45 | $11.45 | 767,902 |
| 2023-02-28 | $11.28 | $11.71 | $11.24 | $11.42 | $11.42 | 1,223,096 |
| 2023-02-27 | $11.69 | $11.84 | $10.77 | $11.27 | $11.27 | 2,426,496 |
| 2023-02-24 | $11.10 | $12.59 | $10.75 | $12.02 | $12.02 | 1,603,765 |
| 2023-02-23 | $11.85 | $12.23 | $11.57 | $12.10 | $12.10 | 883,555 |
| 2023-02-22 | $12.10 | $12.20 | $11.21 | $11.61 | $11.61 | 1,136,139 |
| 2023-02-21 | $12.01 | $12.32 | $11.93 | $12.14 | $12.14 | 830,334 |
| 2023-02-17 | $13.52 | $13.52 | $11.75 | $12.28 | $12.28 | 2,313,382 |
| 2023-02-16 | $13.72 | $13.89 | $13.18 | $13.62 | $13.62 | 844,950 |
| 2023-02-15 | $13.23 | $14.02 | $13.17 | $14.01 | $14.01 | 885,929 |
| 2023-02-14 | $12.87 | $13.38 | $12.67 | $13.35 | $13.35 | 508,743 |
| 2023-02-13 | $12.64 | $13.03 | $12.40 | $12.97 | $12.97 | 450,228 |
| 2023-02-10 | $12.64 | $12.89 | $12.27 | $12.60 | $12.60 | 556,776 |
| 2023-02-09 | $13.25 | $13.33 | $12.64 | $12.73 | $12.73 | 467,800 |
| 2023-02-08 | $13.20 | $13.46 | $12.97 | $13.05 | $13.05 | 268,248 |
| 2023-02-07 | $12.89 | $13.27 | $12.77 | $13.17 | $13.17 | 393,534 |
| 2023-02-06 | $12.96 | $12.99 | $12.41 | $12.90 | $12.90 | 426,229 |
| 2023-02-03 | $13.40 | $13.70 | $13.00 | $13.12 | $13.12 | 521,385 |
| 2023-02-02 | $13.46 | $14.03 | $12.99 | $13.75 | $13.75 | 875,458 |
| 2023-02-01 | $12.40 | $13.12 | $12.13 | $13.01 | $13.01 | 706,519 |
| 2023-01-31 | $12.02 | $12.56 | $11.91 | $12.38 | $12.38 | 341,294 |
| 2023-01-30 | $12.10 | $12.27 | $11.66 | $11.99 | $11.99 | 500,705 |
| 2023-01-27 | $11.69 | $12.61 | $11.69 | $12.25 | $12.25 | 725,498 |
| 2023-01-26 | $11.90 | $12.21 | $11.43 | $11.77 | $11.77 | 652,151 |
| 2023-01-25 | $11.48 | $11.75 | $11.05 | $11.72 | $11.72 | 561,765 |
| 2023-01-24 | $11.94 | $12.07 | $11.60 | $11.71 | $11.71 | 377,303 |
| 2023-01-23 | $11.52 | $12.04 | $11.29 | $11.97 | $11.97 | 716,369 |
| 2023-01-20 | $11.53 | $11.61 | $11.40 | $11.44 | $11.44 | 302,461 |
| 2023-01-19 | $11.50 | $11.70 | $11.32 | $11.42 | $11.42 | 261,694 |
| 2023-01-18 | $12.67 | $12.69 | $11.45 | $11.59 | $11.59 | 497,401 |
| 2023-01-17 | $12.35 | $12.88 | $12.13 | $12.54 | $12.54 | 616,084 |
| 2023-01-13 | $11.80 | $12.42 | $11.80 | $12.40 | $12.40 | 288,031 |
| 2023-01-12 | $12.48 | $12.89 | $11.85 | $11.98 | $11.98 | 965,863 |
| 2023-01-11 | $12.13 | $12.48 | $12.03 | $12.43 | $12.43 | 827,883 |
| 2023-01-10 | $11.46 | $12.19 | $11.24 | $12.02 | $12.02 | 734,380 |
| 2023-01-09 | $10.59 | $11.56 | $10.46 | $11.53 | $11.53 | 1,228,987 |
| 2023-01-06 | $10.52 | $10.63 | $9.75 | $10.41 | $10.41 | 671,200 |
| 2023-01-05 | $11.27 | $11.27 | $10.48 | $10.59 | $10.59 | 747,928 |
| 2023-01-04 | $11.36 | $11.69 | $11.19 | $11.42 | $11.42 | 677,379 |
| 2023-01-03 | $11.30 | $11.78 | $10.94 | $11.20 | $11.20 | 853,037 |
| 2022-12-30 | $11.06 | $11.33 | $10.77 | $10.99 | $10.99 | 853,430 |
| 2022-12-29 | $11.18 | $11.52 | $10.70 | $11.16 | $11.16 | 493,791 |
| 2022-12-28 | $11.17 | $11.17 | $10.82 | $10.97 | $10.97 | 439,793 |
| 2022-12-27 | $11.43 | $11.53 | $10.99 | $11.18 | $11.18 | 346,333 |
| 2022-12-23 | $11.73 | $11.82 | $11.37 | $11.43 | $11.43 | 438,293 |
| 2022-12-22 | $11.72 | $11.78 | $11.49 | $11.76 | $11.76 | 424,268 |
| 2022-12-21 | $11.80 | $12.25 | $11.67 | $11.84 | $11.84 | 425,948 |
| 2022-12-20 | $11.31 | $11.85 | $11.03 | $11.69 | $11.69 | 548,075 |
| 2022-12-19 | $11.85 | $11.85 | $11.24 | $11.42 | $11.42 | 660,958 |
| 2022-12-16 | $11.71 | $11.94 | $11.25 | $11.70 | $11.70 | 1,128,174 |
| 2022-12-15 | $12.18 | $12.52 | $11.71 | $11.94 | $11.94 | 1,018,769 |
| 2022-12-14 | $12.05 | $12.39 | $11.66 | $12.28 | $12.28 | 705,677 |
| 2022-12-13 | $12.66 | $13.10 | $11.87 | $11.96 | $11.96 | 618,516 |
| 2022-12-12 | $12.59 | $12.95 | $11.99 | $12.01 | $12.01 | 677,709 |
| 2022-12-09 | $12.42 | $13.01 | $12.13 | $12.52 | $12.52 | 824,220 |
| 2022-12-08 | $12.36 | $12.96 | $12.14 | $12.58 | $12.58 | 721,950 |
| 2022-12-07 | $11.65 | $12.50 | $11.46 | $12.36 | $12.36 | 873,639 |
| 2022-12-06 | $12.25 | $12.25 | $11.35 | $11.65 | $11.65 | 1,448,729 |
| 2022-12-05 | $12.24 | $12.33 | $11.84 | $12.25 | $12.25 | 1,009,467 |
| 2022-12-02 | $11.77 | $12.59 | $11.65 | $12.45 | $12.45 | 664,234 |
| 2022-12-01 | $11.51 | $12.09 | $11.50 | $12.00 | $12.00 | 917,515 |
| 2022-11-30 | $10.75 | $11.38 | $10.46 | $11.37 | $11.37 | 689,330 |
| 2022-11-29 | $10.71 | $10.86 | $10.43 | $10.69 | $10.69 | 441,583 |
| 2022-11-28 | $10.95 | $11.18 | $10.75 | $10.77 | $10.77 | 493,040 |
| 2022-11-25 | $11.01 | $11.13 | $10.77 | $11.10 | $11.10 | 167,545 |
| 2022-11-23 | $10.71 | $10.97 | $10.56 | $10.97 | $10.97 | 531,090 |
| 2022-11-22 | $10.67 | $10.91 | $10.42 | $10.72 | $10.72 | 532,069 |
| 2022-11-21 | $10.69 | $10.74 | $10.27 | $10.57 | $10.57 | 991,664 |
| 2022-11-18 | $11.24 | $11.67 | $10.73 | $10.80 | $10.80 | 946,452 |
| 2022-11-17 | $10.78 | $10.95 | $10.51 | $10.87 | $10.87 | 553,056 |
| 2022-11-16 | $11.64 | $11.64 | $10.78 | $11.02 | $11.02 | 632,110 |
| 2022-11-15 | $11.76 | $11.98 | $11.39 | $11.64 | $11.64 | 1,423,315 |
| 2022-11-14 | $12.02 | $12.07 | $10.79 | $11.34 | $11.34 | 1,201,203 |
| 2022-11-11 | $11.44 | $12.19 | $11.35 | $11.92 | $11.92 | 1,597,954 |
| 2022-11-10 | $11.16 | $11.83 | $11.04 | $11.49 | $11.49 | 1,796,760 |
| 2022-11-09 | $10.05 | $10.26 | $9.53 | $10.14 | $10.14 | 819,809 |
| 2022-11-08 | $11.37 | $11.43 | $10.15 | $10.23 | $10.23 | 1,056,704 |
| 2022-11-07 | $11.30 | $11.86 | $10.89 | $11.50 | $11.50 | 1,944,176 |
| 2022-11-04 | $12.00 | $12.29 | $10.09 | $10.92 | $10.92 | 3,264,857 |
| 2022-11-03 | $14.42 | $14.42 | $13.46 | $13.83 | $13.83 | 781,452 |
| 2022-11-02 | $15.67 | $15.67 | $14.42 | $14.56 | $14.56 | 742,713 |
| 2022-11-01 | $16.02 | $16.14 | $15.42 | $15.66 | $15.66 | 469,706 |
| 2022-10-31 | $15.62 | $15.92 | $15.35 | $15.78 | $15.78 | 434,021 |
| 2022-10-28 | $15.30 | $16.10 | $15.22 | $15.74 | $15.74 | 409,824 |
| 2022-10-27 | $15.86 | $15.92 | $15.30 | $15.52 | $15.52 | 377,057 |
| 2022-10-26 | $15.88 | $16.41 | $15.49 | $15.69 | $15.69 | 380,443 |
| 2022-10-25 | $15.08 | $16.22 | $15.08 | $16.00 | $16.00 | 392,075 |
| 2022-10-24 | $14.43 | $15.19 | $14.13 | $15.05 | $15.05 | 430,188 |
| 2022-10-21 | $14.49 | $14.63 | $13.91 | $14.28 | $14.28 | 354,949 |
| 2022-10-20 | $14.44 | $15.02 | $14.20 | $14.50 | $14.50 | 276,856 |
| 2022-10-19 | $15.34 | $15.34 | $14.34 | $14.43 | $14.43 | 285,482 |
| 2022-10-18 | $15.30 | $15.98 | $15.19 | $15.50 | $15.50 | 483,048 |
| 2022-10-17 | $15.12 | $15.92 | $14.68 | $14.88 | $14.88 | 647,756 |
| 2022-10-14 | $14.66 | $14.93 | $14.35 | $14.75 | $14.75 | 1,177,008 |
| 2022-10-13 | $13.43 | $14.96 | $13.00 | $14.44 | $14.44 | 1,082,750 |
| 2022-10-12 | $14.22 | $14.50 | $13.53 | $13.88 | $13.88 | 661,085 |
| 2022-10-11 | $14.07 | $14.57 | $13.81 | $14.30 | $14.30 | 498,779 |
| 2022-10-10 | $14.75 | $15.04 | $13.57 | $14.24 | $14.24 | 615,381 |
| 2022-10-07 | $15.92 | $15.92 | $14.77 | $14.82 | $14.82 | 376,255 |
| 2022-10-06 | $16.46 | $16.70 | $15.72 | $16.09 | $16.09 | 540,889 |
| 2022-10-05 | $16.59 | $16.71 | $15.82 | $16.45 | $16.45 | 435,275 |
| 2022-10-04 | $16.68 | $17.39 | $16.62 | $17.01 | $17.01 | 418,704 |
| 2022-10-03 | $15.63 | $16.35 | $15.53 | $16.28 | $16.28 | 429,995 |
| 2022-09-30 | $16.59 | $17.01 | $15.54 | $15.54 | $15.54 | 468,324 |
| 2022-09-29 | $16.51 | $16.70 | $15.90 | $16.58 | $16.58 | 319,545 |
| 2022-09-28 | $16.60 | $17.17 | $16.43 | $16.81 | $16.81 | 252,222 |
| 2022-09-27 | $16.44 | $17.11 | $16.44 | $16.60 | $16.60 | 336,144 |
| 2022-09-26 | $16.74 | $17.36 | $16.20 | $16.24 | $16.24 | 287,275 |
| 2022-09-23 | $16.52 | $16.99 | $16.21 | $16.77 | $16.77 | 368,850 |
| 2022-09-22 | $16.63 | $16.95 | $16.11 | $16.72 | $16.72 | 499,061 |
| 2022-09-21 | $16.90 | $17.53 | $16.58 | $16.92 | $16.92 | 1,067,380 |
| 2022-09-20 | $17.34 | $17.34 | $16.73 | $16.78 | $16.78 | 460,242 |
| 2022-09-19 | $18.11 | $18.49 | $17.33 | $17.55 | $17.55 | 518,545 |
| 2022-09-16 | $19.25 | $19.27 | $18.19 | $18.27 | $18.27 | 992,496 |
| 2022-09-15 | $19.33 | $20.14 | $19.27 | $19.38 | $19.38 | 256,675 |
| 2022-09-14 | $19.77 | $20.10 | $19.37 | $19.45 | $19.45 | 399,856 |
| 2022-09-13 | $19.76 | $20.47 | $19.39 | $19.76 | $19.76 | 365,164 |
| 2022-09-12 | $20.37 | $20.85 | $20.28 | $20.59 | $20.59 | 234,805 |
| 2022-09-09 | $21.28 | $21.86 | $20.44 | $20.45 | $20.45 | 431,259 |
| 2022-09-08 | $20.19 | $21.26 | $20.06 | $21.09 | $21.09 | 368,625 |
| 2022-09-07 | $19.40 | $20.52 | $19.21 | $20.43 | $20.43 | 429,442 |
| 2022-09-06 | $19.37 | $19.77 | $18.74 | $19.40 | $19.40 | 789,740 |
| 2022-09-02 | $19.52 | $19.85 | $18.82 | $18.84 | $18.84 | 244,991 |
| 2022-09-01 | $19.75 | $19.75 | $18.51 | $19.28 | $19.28 | 383,428 |
| 2022-08-31 | $20.33 | $20.94 | $19.82 | $20.08 | $20.08 | 370,572 |
| 2022-08-30 | $19.86 | $20.39 | $19.64 | $19.97 | $19.97 | 385,848 |
| 2022-08-29 | $19.95 | $20.56 | $19.61 | $19.69 | $19.69 | 595,130 |
| 2022-08-26 | $21.32 | $21.46 | $20.21 | $20.21 | $20.21 | 286,444 |
| 2022-08-25 | $21.65 | $22.15 | $20.90 | $21.49 | $21.49 | 385,511 |
| 2022-08-24 | $20.47 | $21.79 | $20.46 | $21.48 | $21.48 | 400,457 |
| 2022-08-23 | $20.46 | $20.85 | $20.24 | $20.43 | $20.43 | 228,383 |
| 2022-08-22 | $20.68 | $21.03 | $20.20 | $20.39 | $20.39 | 284,583 |
| 2022-08-19 | $21.70 | $21.73 | $20.69 | $20.85 | $20.85 | 548,729 |
| 2022-08-18 | $21.94 | $22.56 | $21.08 | $21.71 | $21.71 | 359,643 |
| 2022-08-17 | $22.11 | $22.62 | $21.88 | $22.12 | $22.12 | 619,303 |
| 2022-08-16 | $22.02 | $22.44 | $21.75 | $22.39 | $22.39 | 521,556 |
| 2022-08-15 | $22.86 | $22.86 | $21.60 | $22.08 | $22.08 | 764,479 |
| 2022-08-12 | $23.19 | $23.64 | $22.59 | $22.91 | $22.91 | 677,692 |
| 2022-08-11 | $23.54 | $24.29 | $22.54 | $23.20 | $23.20 | 918,348 |
| 2022-08-10 | $23.90 | $24.03 | $23.17 | $23.56 | $23.56 | 1,231,910 |
| 2022-08-09 | $24.58 | $24.60 | $22.76 | $23.85 | $23.85 | 1,759,931 |
| 2022-08-08 | $23.96 | $26.93 | $23.78 | $25.33 | $25.33 | 736,633 |
| 2022-08-05 | $22.97 | $25.22 | $21.70 | $24.51 | $24.51 | 1,653,540 |
| 2022-08-04 | $29.40 | $30.11 | $28.07 | $29.33 | $29.33 | 732,961 |
| 2022-08-03 | $28.00 | $29.52 | $28.00 | $29.29 | $29.29 | 720,261 |
| 2022-08-02 | $26.82 | $28.76 | $26.74 | $28.53 | $28.53 | 504,810 |
| 2022-08-01 | $25.84 | $27.00 | $25.36 | $26.96 | $26.96 | 623,281 |
| 2022-07-29 | $25.34 | $26.00 | $24.97 | $25.98 | $25.98 | 394,094 |
| 2022-07-28 | $24.71 | $25.76 | $23.82 | $25.58 | $25.58 | 200,251 |
| 2022-07-27 | $24.17 | $24.89 | $23.84 | $24.71 | $24.71 | 151,083 |
| 2022-07-26 | $23.72 | $24.12 | $23.18 | $23.83 | $23.83 | 155,236 |
| 2022-07-25 | $23.18 | $24.18 | $22.64 | $23.81 | $23.81 | 350,796 |
| 2022-07-22 | $25.72 | $25.74 | $22.94 | $23.21 | $23.21 | 294,879 |
| 2022-07-21 | $25.70 | $25.78 | $25.15 | $25.65 | $25.65 | 229,544 |
| 2022-07-20 | $24.42 | $25.68 | $24.41 | $25.65 | $25.65 | 432,025 |
| 2022-07-19 | $24.55 | $24.83 | $23.38 | $24.11 | $24.11 | 275,930 |
| 2022-07-18 | $25.06 | $25.40 | $24.14 | $24.15 | $24.15 | 256,805 |
| 2022-07-15 | $25.09 | $25.09 | $24.22 | $24.63 | $24.63 | 331,781 |
| 2022-07-14 | $24.42 | $24.83 | $23.84 | $24.50 | $24.50 | 255,024 |
| 2022-07-13 | $23.85 | $25.00 | $23.49 | $24.69 | $24.69 | 248,541 |
| 2022-07-12 | $25.90 | $26.49 | $24.20 | $24.55 | $24.55 | 373,645 |
| 2022-07-11 | $25.20 | $26.06 | $24.54 | $25.84 | $25.84 | 692,189 |
| 2022-07-08 | $25.15 | $25.50 | $24.50 | $25.38 | $25.38 | 1,001,309 |
| 2022-07-07 | $24.42 | $25.10 | $23.21 | $24.98 | $24.98 | 682,529 |
| 2022-07-06 | $25.27 | $25.27 | $24.07 | $24.41 | $24.41 | 729,532 |
| 2022-07-05 | $23.48 | $24.69 | $22.73 | $24.66 | $24.66 | 535,292 |
| 2022-07-01 | $22.63 | $24.07 | $22.63 | $23.49 | $23.49 | 612,120 |
| 2022-06-30 | $24.36 | $24.60 | $22.65 | $22.93 | $22.93 | 664,119 |
| 2022-06-29 | $24.52 | $24.85 | $24.06 | $24.82 | $24.82 | 383,059 |
| 2022-06-28 | $24.80 | $25.41 | $23.79 | $24.66 | $24.66 | 480,461 |
| 2022-06-27 | $24.17 | $24.90 | $23.36 | $24.86 | $24.86 | 347,072 |
| 2022-06-24 | $23.94 | $24.24 | $23.39 | $24.13 | $24.13 | 1,140,787 |
| 2022-06-23 | $22.08 | $24.69 | $22.08 | $23.83 | $23.83 | 699,940 |
| 2022-06-22 | $20.72 | $22.33 | $20.71 | $22.00 | $22.00 | 678,382 |
| 2022-06-21 | $20.23 | $21.26 | $19.65 | $21.19 | $21.19 | 647,025 |
| 2022-06-17 | $18.50 | $19.84 | $18.50 | $19.55 | $19.55 | 736,471 |
| 2022-06-16 | $18.52 | $19.55 | $17.92 | $18.50 | $18.50 | 675,427 |
| 2022-06-15 | $18.83 | $19.74 | $18.42 | $19.20 | $19.20 | 875,135 |
| 2022-06-14 | $18.32 | $18.93 | $17.85 | $18.61 | $18.61 | 475,618 |
| 2022-06-13 | $17.96 | $18.57 | $17.35 | $18.17 | $18.17 | 513,365 |
| 2022-06-10 | $18.88 | $19.37 | $18.65 | $18.78 | $18.78 | 435,380 |
| 2022-06-09 | $19.49 | $19.88 | $19.35 | $19.48 | $19.48 | 422,305 |
| 2022-06-08 | $19.52 | $20.27 | $19.48 | $19.64 | $19.64 | 377,480 |
| 2022-06-07 | $18.77 | $20.02 | $18.11 | $19.88 | $19.88 | 303,559 |
| 2022-06-06 | $19.93 | $20.15 | $19.05 | $19.08 | $19.08 | 402,721 |
| 2022-06-03 | $19.90 | $19.97 | $19.26 | $19.44 | $19.44 | 407,792 |
| 2022-06-02 | $19.00 | $20.73 | $18.90 | $20.16 | $20.16 | 517,065 |
| 2022-06-01 | $19.67 | $19.78 | $18.53 | $19.13 | $19.13 | 630,764 |
| 2022-05-31 | $19.44 | $19.64 | $18.54 | $19.55 | $19.55 | 1,538,870 |
| 2022-05-27 | $18.31 | $19.62 | $18.31 | $19.48 | $19.48 | 369,657 |
| 2022-05-26 | $18.08 | $19.02 | $18.01 | $18.10 | $18.10 | 336,825 |
| 2022-05-25 | $16.94 | $18.30 | $16.51 | $18.05 | $18.05 | 431,441 |
| 2022-05-24 | $17.15 | $17.82 | $16.40 | $17.11 | $17.11 | 754,183 |
| 2022-05-23 | $16.63 | $17.76 | $16.29 | $17.38 | $17.38 | 800,675 |
| 2022-05-20 | $16.81 | $16.98 | $15.83 | $16.47 | $16.47 | 1,123,632 |
| 2022-05-19 | $15.70 | $16.78 | $15.70 | $16.45 | $16.45 | 562,825 |
| 2022-05-18 | $16.40 | $16.60 | $15.49 | $15.71 | $15.71 | 699,094 |
| 2022-05-17 | $17.10 | $17.43 | $16.41 | $16.69 | $16.69 | 489,850 |
| 2022-05-16 | $16.87 | $17.13 | $16.01 | $16.65 | $16.65 | 441,216 |
| 2022-05-13 | $16.29 | $17.34 | $15.78 | $16.98 | $16.98 | 746,694 |
| 2022-05-12 | $15.12 | $16.63 | $14.76 | $15.93 | $15.93 | 860,905 |
| 2022-05-11 | $16.26 | $17.17 | $15.21 | $15.42 | $15.42 | 605,688 |
| 2022-05-10 | $18.94 | $18.94 | $15.75 | $16.56 | $16.56 | 1,273,790 |
| 2022-05-09 | $19.23 | $19.80 | $17.93 | $18.44 | $18.44 | 1,418,240 |
| 2022-05-06 | $22.01 | $22.08 | $19.68 | $19.91 | $19.91 | 1,492,998 |
| 2022-05-05 | $23.84 | $24.12 | $22.30 | $22.48 | $22.48 | 436,253 |
| 2022-05-04 | $23.34 | $24.44 | $22.55 | $24.12 | $24.12 | 475,966 |
| 2022-05-03 | $25.00 | $25.84 | $22.99 | $23.26 | $23.26 | 290,724 |
| 2022-05-02 | $23.73 | $25.53 | $23.28 | $25.17 | $25.17 | 502,117 |
| 2022-04-29 | $24.18 | $25.23 | $23.62 | $23.65 | $23.65 | 412,133 |
| 2022-04-28 | $23.18 | $24.45 | $22.44 | $24.35 | $24.35 | 325,127 |
| 2022-04-27 | $23.15 | $23.71 | $22.60 | $23.05 | $23.05 | 577,739 |
| 2022-04-26 | $24.07 | $24.26 | $22.96 | $23.21 | $23.21 | 434,269 |
| 2022-04-25 | $23.68 | $25.01 | $23.02 | $24.32 | $24.32 | 927,607 |
| 2022-04-22 | $24.32 | $24.87 | $23.08 | $23.96 | $23.96 | 468,110 |
| 2022-04-21 | $25.73 | $26.39 | $24.32 | $24.56 | $24.56 | 507,794 |
| 2022-04-20 | $26.13 | $26.45 | $25.68 | $25.84 | $25.84 | 396,459 |
| 2022-04-19 | $24.08 | $25.88 | $22.89 | $25.88 | $25.88 | 470,413 |
| 2022-04-18 | $24.88 | $26.12 | $23.02 | $24.04 | $24.04 | 376,895 |
| 2022-04-14 | $25.87 | $26.97 | $24.93 | $25.00 | $25.00 | 294,150 |
| 2022-04-13 | $26.05 | $26.23 | $24.85 | $25.75 | $25.75 | 588,322 |
| 2022-04-12 | $25.31 | $26.92 | $25.25 | $26.15 | $26.15 | 227,491 |
| 2022-04-11 | $25.76 | $26.56 | $24.81 | $24.90 | $24.90 | 256,903 |
| 2022-04-08 | $25.46 | $26.60 | $25.01 | $25.98 | $25.98 | 417,603 |
| 2022-04-07 | $25.15 | $26.34 | $24.64 | $25.91 | $25.91 | 422,411 |
| 2022-04-06 | $25.44 | $25.44 | $24.50 | $25.17 | $25.17 | 293,613 |
| 2022-04-05 | $25.63 | $25.97 | $25.21 | $25.87 | $25.87 | 281,134 |
| 2022-04-04 | $25.59 | $25.71 | $24.76 | $25.54 | $25.54 | 221,007 |
| 2022-04-01 | $24.58 | $26.06 | $24.51 | $25.12 | $25.12 | 233,525 |
| 2022-03-31 | $24.16 | $25.09 | $23.44 | $24.65 | $24.65 | 1,199,766 |
| 2022-03-30 | $24.03 | $24.72 | $23.43 | $23.90 | $23.90 | 382,120 |
| 2022-03-29 | $24.12 | $24.57 | $23.69 | $24.13 | $24.13 | 559,073 |
| 2022-03-28 | $23.38 | $23.91 | $22.68 | $23.80 | $23.80 | 354,439 |
| 2022-03-25 | $24.02 | $25.22 | $22.63 | $23.20 | $23.20 | 327,855 |
| 2022-03-24 | $24.00 | $24.41 | $23.34 | $23.83 | $23.83 | 328,452 |
| 2022-03-23 | $24.10 | $24.78 | $23.37 | $24.10 | $24.10 | 287,481 |
| 2022-03-22 | $23.92 | $25.33 | $23.50 | $24.35 | $24.35 | 323,183 |
| 2022-03-21 | $24.59 | $25.27 | $23.44 | $23.93 | $23.93 | 824,180 |
| 2022-03-18 | $23.30 | $25.04 | $23.20 | $24.85 | $24.85 | 1,214,239 |
| 2022-03-17 | $21.63 | $23.44 | $21.57 | $23.36 | $23.36 | 570,442 |
| 2022-03-16 | $20.49 | $21.74 | $20.00 | $21.67 | $21.67 | 834,836 |
| 2022-03-15 | $18.54 | $20.03 | $18.31 | $19.88 | $19.88 | 441,123 |
| 2022-03-14 | $19.57 | $20.00 | $18.31 | $18.52 | $18.52 | 640,906 |
| 2022-03-11 | $21.50 | $22.47 | $19.66 | $19.85 | $19.85 | 680,753 |
| 2022-03-10 | $21.30 | $22.13 | $20.61 | $21.50 | $21.50 | 602,188 |
| 2022-03-09 | $22.00 | $23.79 | $21.97 | $22.05 | $22.05 | 989,741 |
| 2022-03-08 | $19.69 | $22.05 | $19.41 | $21.57 | $21.57 | 876,509 |
| 2022-03-07 | $20.12 | $21.07 | $19.63 | $19.67 | $19.67 | 780,757 |
| 2022-03-04 | $20.57 | $21.05 | $19.56 | $20.34 | $20.34 | 717,436 |
| 2022-03-03 | $21.57 | $21.76 | $20.56 | $20.97 | $20.97 | 601,028 |
| 2022-03-02 | $23.32 | $23.36 | $21.45 | $21.50 | $21.50 | 506,525 |
| 2022-03-01 | $23.01 | $23.87 | $21.96 | $23.14 | $23.14 | 358,564 |
| 2022-02-28 | $22.60 | $23.43 | $22.36 | $23.12 | $23.12 | 503,020 |
| 2022-02-25 | $21.93 | $22.88 | $20.75 | $22.87 | $22.87 | 563,933 |
| 2022-02-24 | $20.24 | $21.95 | $18.27 | $21.89 | $21.89 | 1,507,735 |
| 2022-02-23 | $20.62 | $20.68 | $19.19 | $19.65 | $19.65 | 1,162,061 |
| 2022-02-22 | $21.42 | $22.05 | $19.70 | $20.35 | $20.35 | 1,617,126 |
| 2022-02-18 | $23.03 | $23.74 | $21.18 | $21.98 | $21.98 | 1,848,088 |
| 2022-02-17 | $23.98 | $24.78 | $22.91 | $23.11 | $23.11 | 396,000 |
| 2022-02-16 | $24.80 | $25.32 | $23.56 | $24.31 | $24.31 | 274,367 |
| 2022-02-15 | $23.82 | $24.92 | $23.31 | $24.92 | $24.92 | 361,632 |
| 2022-02-14 | $23.83 | $25.36 | $23.43 | $23.54 | $23.54 | 584,912 |
| 2022-02-11 | $24.72 | $25.66 | $23.29 | $23.58 | $23.58 | 205,996 |
| 2022-02-10 | $24.76 | $26.49 | $24.62 | $24.70 | $24.70 | 370,182 |
| 2022-02-09 | $24.43 | $25.98 | $24.43 | $25.35 | $25.35 | 333,233 |
| 2022-02-08 | $23.58 | $24.56 | $23.09 | $24.20 | $24.20 | 409,678 |
| 2022-02-07 | $22.47 | $23.91 | $22.34 | $23.58 | $23.58 | 314,158 |
| 2022-02-04 | $21.93 | $22.95 | $21.37 | $22.76 | $22.76 | 315,969 |
| 2022-02-03 | $21.33 | $22.25 | $20.58 | $22.01 | $22.01 | 446,682 |
| 2022-02-02 | $23.05 | $23.17 | $21.53 | $21.97 | $21.97 | 526,339 |
| 2022-02-01 | $22.03 | $23.47 | $21.01 | $23.09 | $23.09 | 630,362 |
| 2022-01-31 | $21.32 | $22.63 | $20.45 | $21.88 | $21.88 | 807,410 |
| 2022-01-28 | $20.33 | $21.35 | $19.84 | $21.34 | $21.34 | 578,778 |
| 2022-01-27 | $19.92 | $20.44 | $19.15 | $20.37 | $20.37 | 1,695,585 |
| 2022-01-26 | $20.61 | $20.61 | $19.51 | $19.95 | $19.95 | 1,483,682 |
| 2022-01-25 | $18.65 | $20.37 | $18.59 | $19.84 | $19.84 | 1,772,782 |
| 2022-01-24 | $18.32 | $19.67 | $18.15 | $19.56 | $19.56 | 1,195,022 |
| 2022-01-21 | $19.19 | $19.61 | $18.20 | $18.83 | $18.83 | 628,787 |
| 2022-01-20 | $19.31 | $20.47 | $19.31 | $19.58 | $19.58 | 614,579 |
| 2022-01-19 | $20.68 | $21.21 | $19.17 | $19.26 | $19.26 | 380,086 |
| 2022-01-18 | $21.53 | $22.05 | $20.17 | $20.24 | $20.24 | 496,608 |
| 2022-01-14 | $22.55 | $23.21 | $21.46 | $21.57 | $21.57 | 280,283 |
| 2022-01-13 | $23.42 | $23.88 | $22.74 | $22.99 | $22.99 | 423,906 |
| 2022-01-12 | $24.81 | $24.81 | $23.35 | $23.42 | $23.42 | 248,803 |
| 2022-01-11 | $24.61 | $25.00 | $23.63 | $24.60 | $24.60 | 158,983 |
| 2022-01-10 | $24.32 | $24.58 | $23.29 | $24.26 | $24.26 | 387,617 |
| 2022-01-07 | $25.36 | $25.84 | $24.06 | $24.52 | $24.52 | 350,524 |
| 2022-01-06 | $25.05 | $25.97 | $24.29 | $25.48 | $25.48 | 572,815 |
| 2022-01-05 | $26.91 | $27.55 | $24.53 | $25.07 | $25.07 | 616,091 |
| 2022-01-04 | $27.96 | $28.69 | $26.05 | $27.09 | $27.09 | 600,928 |
| 2022-01-03 | $27.50 | $28.98 | $27.38 | $28.15 | $28.15 | 607,766 |
| 2021-12-31 | $27.84 | $28.55 | $27.33 | $27.33 | $27.33 | 172,600 |
| 2021-12-30 | $27.37 | $28.54 | $27.26 | $27.84 | $27.84 | 131,883 |
| 2021-12-29 | $27.06 | $27.81 | $26.43 | $27.32 | $27.32 | 141,121 |
| 2021-12-28 | $28.17 | $28.72 | $27.07 | $27.27 | $27.27 | 124,000 |
| 2021-12-27 | $28.66 | $29.16 | $28.07 | $28.33 | $28.33 | 102,299 |
| 2021-12-23 | $28.00 | $28.83 | $27.44 | $28.35 | $28.35 | 181,440 |
| 2021-12-22 | $28.01 | $28.57 | $27.39 | $27.78 | $27.78 | 245,114 |
| 2021-12-21 | $27.61 | $28.28 | $27.37 | $28.01 | $28.01 | 275,110 |
| 2021-12-20 | $27.06 | $27.79 | $26.14 | $27.18 | $27.18 | 400,206 |
| 2021-12-17 | $26.37 | $28.07 | $24.66 | $27.42 | $27.42 | 3,011,900 |
| 2021-12-16 | $28.02 | $28.71 | $26.28 | $26.70 | $26.70 | 1,281,326 |
| 2021-12-15 | $25.65 | $26.90 | $25.39 | $26.70 | $26.70 | 641,453 |
| 2021-12-14 | $27.16 | $27.60 | $25.25 | $25.53 | $25.53 | 614,574 |
| 2021-12-13 | $30.07 | $31.06 | $27.17 | $27.26 | $27.26 | 560,333 |
| 2021-12-10 | $31.91 | $33.39 | $29.75 | $30.09 | $30.09 | 1,162,372 |
| 2021-12-09 | $31.77 | $33.20 | $31.38 | $32.03 | $32.03 | 757,198 |
| 2021-12-08 | $30.30 | $32.67 | $29.90 | $32.08 | $32.08 | 773,240 |
| 2021-12-07 | $29.61 | $30.87 | $29.61 | $30.30 | $30.30 | 551,596 |
| 2021-12-06 | $28.53 | $29.28 | $26.69 | $29.11 | $29.11 | 611,277 |
| 2021-12-03 | $28.89 | $29.34 | $27.14 | $28.78 | $28.78 | 616,004 |
| 2021-12-02 | $28.87 | $29.82 | $27.66 | $28.63 | $28.63 | 418,904 |
| 2021-12-01 | $29.68 | $30.56 | $28.18 | $28.65 | $28.65 | 741,305 |
| 2021-11-30 | $29.90 | $30.45 | $28.14 | $29.31 | $29.31 | 676,006 |
| 2021-11-29 | $30.01 | $30.96 | $29.07 | $30.15 | $30.15 | 440,821 |
| 2021-11-26 | $29.91 | $30.56 | $29.14 | $29.91 | $29.91 | 163,585 |
| 2021-11-24 | $29.21 | $30.99 | $27.86 | $30.10 | $30.10 | 582,653 |
| 2021-11-23 | $30.15 | $31.82 | $28.73 | $29.29 | $29.29 | 829,882 |
| 2021-11-22 | $34.74 | $35.38 | $30.00 | $30.62 | $30.62 | 785,537 |
| 2021-11-19 | $33.16 | $35.06 | $32.60 | $34.76 | $34.76 | 1,287,425 |
| 2021-11-18 | $35.98 | $36.00 | $32.87 | $32.93 | $32.93 | 4,944,042 |
| 2021-11-17 | $39.76 | $39.76 | $33.71 | $37.64 | $37.64 | 1,080,599 |
| 2021-11-16 | $41.35 | $41.79 | $37.50 | $39.58 | $39.58 | 973,005 |
| 2021-11-15 | $42.04 | $44.09 | $41.49 | $43.92 | $43.92 | 161,050 |
| 2021-11-12 | $42.75 | $43.36 | $41.53 | $41.90 | $41.90 | 180,149 |
| 2021-11-11 | $39.70 | $43.62 | $39.26 | $42.59 | $42.59 | 165,481 |
| 2021-11-10 | $38.53 | $39.90 | $38.53 | $39.40 | $39.40 | 373,816 |
| 2021-11-09 | $40.61 | $41.36 | $37.91 | $39.42 | $39.42 | 382,545 |
| 2021-11-08 | $41.75 | $42.28 | $40.13 | $40.51 | $40.51 | 282,275 |
| 2021-11-05 | $40.57 | $42.50 | $40.24 | $41.83 | $41.83 | 177,775 |
| 2021-11-04 | $40.45 | $42.01 | $40.10 | $40.43 | $40.43 | 149,294 |
| 2021-11-03 | $39.67 | $41.17 | $39.04 | $40.62 | $40.62 | 162,282 |
| 2021-11-02 | $39.90 | $40.53 | $39.18 | $39.35 | $39.35 | 119,902 |
| 2021-11-01 | $40.23 | $40.63 | $39.62 | $39.86 | $39.86 | 102,850 |
| 2021-10-29 | $36.83 | $40.43 | $36.51 | $40.14 | $40.14 | 188,763 |
| 2021-10-28 | $35.97 | $37.16 | $35.85 | $37.15 | $37.15 | 165,748 |
| 2021-10-27 | $38.06 | $38.16 | $35.04 | $36.05 | $36.05 | 328,901 |
| 2021-10-26 | $39.37 | $39.50 | $37.78 | $38.00 | $38.00 | 116,251 |
| 2021-10-25 | $39.29 | $39.98 | $38.55 | $39.43 | $39.43 | 89,506 |
| 2021-10-22 | $39.98 | $40.20 | $38.41 | $39.08 | $39.08 | 220,672 |
| 2021-10-21 | $38.56 | $40.28 | $38.56 | $39.93 | $39.93 | 49,860 |
| 2021-10-20 | $39.04 | $39.52 | $37.64 | $38.44 | $38.44 | 202,253 |
| 2021-10-19 | $40.73 | $40.73 | $38.90 | $39.04 | $39.04 | 149,982 |
| 2021-10-18 | $41.52 | $42.50 | $40.65 | $40.78 | $40.78 | 169,226 |
| 2021-10-15 | $40.50 | $42.50 | $40.39 | $42.30 | $42.30 | 287,415 |
| 2021-10-14 | $39.61 | $40.91 | $39.07 | $40.50 | $40.50 | 480,251 |
| 2021-10-13 | $39.01 | $40.49 | $38.44 | $39.33 | $39.33 | 296,737 |
| 2021-10-12 | $41.10 | $42.00 | $37.55 | $39.10 | $39.10 | 434,043 |
| 2021-10-11 | $44.18 | $44.18 | $40.60 | $41.14 | $41.14 | 467,714 |
| 2021-10-08 | $43.08 | $45.69 | $42.35 | $45.31 | $45.31 | 154,493 |
| 2021-10-07 | $40.90 | $44.75 | $40.44 | $43.31 | $43.31 | 222,346 |
| 2021-10-06 | $40.56 | $42.48 | $39.57 | $41.34 | $41.34 | 167,987 |
| 2021-10-05 | $40.00 | $41.99 | $39.10 | $40.95 | $40.95 | 487,512 |
| 2021-10-04 | $39.85 | $41.49 | $39.12 | $40.21 | $40.21 | 181,091 |
| 2021-10-01 | $42.50 | $42.79 | $39.16 | $40.54 | $40.54 | 314,734 |
| 2021-09-30 | $42.66 | $44.81 | $41.51 | $42.83 | $42.83 | 259,188 |
| 2021-09-29 | $41.89 | $42.95 | $41.29 | $42.25 | $42.25 | 141,813 |
| 2021-09-28 | $44.85 | $45.20 | $41.98 | $42.02 | $42.02 | 1,059,067 |
| 2021-09-27 | $43.88 | $46.69 | $43.14 | $46.14 | $46.14 | 218,877 |
| 2021-09-24 | $42.44 | $44.84 | $40.85 | $44.25 | $44.25 | 388,964 |
| 2021-09-23 | $45.00 | $45.69 | $42.26 | $42.95 | $42.95 | 331,963 |
| 2021-09-22 | $43.50 | $45.77 | $42.06 | $44.30 | $44.30 | 498,278 |
| 2021-09-21 | $45.21 | $45.97 | $42.50 | $43.50 | $43.50 | 1,824,564 |
| 2021-09-20 | $46.72 | $46.80 | $42.15 | $44.96 | $44.96 | 811,385 |
| 2021-09-17 | $48.07 | $50.30 | $45.42 | $48.99 | $48.99 | 1,667,445 |
| 2021-09-16 | $40.66 | $48.43 | $40.60 | $47.22 | $47.22 | 1,699,909 |
| 2021-09-15 | $37.25 | $44.24 | $37.00 | $43.29 | $43.29 | 7,843,447 |
Definitive Healthcare Corp - Class A (DH) News Headlines
Recent Definitive Healthcare Corp - Class A (DH) News
Similar Companies to Definitive Healthcare Corp - Class A (DH) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |