Krispy Kreme Inc (DNUT) Exchange: NASDAQ
Data as of May 2, 2025
$4.31 ($0.09) 2.13%
Krispy Kreme Inc - Daily Information
Click for more stock information on Krispy Kreme Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.22 |
| Previous Close | $4.31 |
| High | $4.39 |
| Low | $4.18 |
| Adjusted Open | $4.22 |
| Previous Adjusted Close | $4.31 |
| Adjusted High | $4.39 |
| Adjusted Low | $4.18 |
About Krispy Kreme Inc (DNUT)
Krispy Kreme Inc (DNUT) is an American global doughnut company and coffeehouse chain known for its sweet treats. Since its inception in 1937, Krispy Kreme has grown from selling doughnuts from a single shop in North Carolina, to now having over 1,400 stores in 28 countries worldwide. As of 2017, Krispy Kreme had around 10,000 employees and its stock has grown by over 700% since it was first offered to the public in 2000.
Invest in Krispy Kreme Inc (DNUT)
Historical Stock Data for Krispy Kreme Inc (DNUT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.22 | $4.39 | $4.18 | $4.31 | $4.31 | 3,028,906 |
| 2025-05-01 | $4.12 | $4.33 | $4.12 | $4.22 | $4.22 | 2,721,660 |
| 2025-04-30 | $4.06 | $4.15 | $3.98 | $4.10 | $4.10 | 2,569,697 |
| 2025-04-29 | $4.15 | $4.18 | $4.07 | $4.14 | $4.14 | 2,648,890 |
| 2025-04-28 | $4.29 | $4.38 | $4.11 | $4.19 | $4.19 | 2,634,831 |
| 2025-04-25 | $4.24 | $4.37 | $4.20 | $4.33 | $4.33 | 2,245,220 |
| 2025-04-24 | $4.55 | $4.55 | $4.24 | $4.30 | $4.30 | 3,205,550 |
| 2025-04-23 | $4.46 | $4.58 | $4.32 | $4.48 | $4.48 | 8,499,031 |
| 2025-04-22 | $4.38 | $4.43 | $4.26 | $4.32 | $4.29 | 4,660,923 |
| 2025-04-21 | $4.12 | $4.36 | $4.02 | $4.34 | $4.31 | 3,130,296 |
| 2025-04-17 | $3.99 | $4.16 | $3.97 | $4.15 | $4.12 | 2,782,796 |
| 2025-04-16 | $4.02 | $4.10 | $3.91 | $3.98 | $3.98 | 2,670,583 |
| 2025-04-15 | $4.29 | $4.36 | $4.01 | $4.05 | $4.05 | 2,836,890 |
| 2025-04-14 | $4.30 | $4.37 | $4.19 | $4.28 | $4.28 | 2,062,236 |
| 2025-04-11 | $4.27 | $4.34 | $3.97 | $4.23 | $4.23 | 3,460,192 |
| 2025-04-10 | $4.30 | $4.34 | $4.10 | $4.29 | $4.29 | 2,946,390 |
| 2025-04-09 | $3.96 | $4.48 | $3.95 | $4.42 | $4.42 | 6,259,186 |
| 2025-04-08 | $4.60 | $4.60 | $3.92 | $4.03 | $4.03 | 4,869,575 |
| 2025-04-07 | $4.27 | $4.64 | $4.20 | $4.42 | $4.42 | 4,801,858 |
| 2025-04-04 | $4.29 | $4.44 | $4.13 | $4.41 | $4.41 | 4,392,474 |
| 2025-04-03 | $4.80 | $4.85 | $4.44 | $4.47 | $4.47 | 4,422,553 |
| 2025-04-02 | $4.82 | $4.97 | $4.79 | $4.95 | $4.95 | 6,507,307 |
| 2025-04-01 | $4.94 | $5.02 | $4.78 | $4.86 | $4.86 | 5,341,541 |
| 2025-03-31 | $4.91 | $5.03 | $4.87 | $4.92 | $4.92 | 3,136,859 |
| 2025-03-28 | $5.47 | $5.48 | $4.96 | $5.00 | $5.00 | 4,459,306 |
| 2025-03-27 | $5.40 | $5.59 | $5.39 | $5.49 | $5.49 | 2,474,391 |
| 2025-03-26 | $5.40 | $5.54 | $5.38 | $5.42 | $5.42 | 2,178,217 |
| 2025-03-25 | $5.68 | $5.73 | $5.42 | $5.42 | $5.42 | 1,897,818 |
| 2025-03-24 | $5.50 | $5.63 | $5.48 | $5.59 | $5.59 | 2,061,646 |
| 2025-03-21 | $5.56 | $5.58 | $5.40 | $5.50 | $5.50 | 2,554,638 |
| 2025-03-20 | $5.59 | $5.72 | $5.52 | $5.64 | $5.64 | 2,026,707 |
| 2025-03-19 | $5.70 | $5.74 | $5.46 | $5.60 | $5.60 | 2,296,413 |
| 2025-03-18 | $5.38 | $5.73 | $5.31 | $5.72 | $5.72 | 4,367,115 |
| 2025-03-17 | $5.42 | $5.51 | $5.34 | $5.41 | $5.41 | 2,045,760 |
| 2025-03-14 | $5.37 | $5.53 | $5.31 | $5.36 | $5.36 | 2,789,452 |
| 2025-03-13 | $5.52 | $5.55 | $5.32 | $5.35 | $5.35 | 2,739,468 |
| 2025-03-12 | $5.47 | $5.71 | $5.40 | $5.55 | $5.55 | 4,443,228 |
| 2025-03-11 | $5.91 | $5.92 | $5.31 | $5.41 | $5.41 | 6,300,741 |
| 2025-03-10 | $6.12 | $6.17 | $5.86 | $5.90 | $5.90 | 2,846,119 |
| 2025-03-07 | $5.88 | $6.32 | $5.86 | $6.22 | $6.22 | 4,256,087 |
| 2025-03-06 | $5.94 | $5.96 | $5.77 | $5.84 | $5.84 | 3,387,909 |
| 2025-03-05 | $6.07 | $6.18 | $5.91 | $5.96 | $5.96 | 3,433,759 |
| 2025-03-04 | $6.05 | $6.23 | $5.85 | $6.04 | $6.04 | 4,771,795 |
| 2025-03-03 | $6.31 | $6.50 | $6.11 | $6.11 | $6.11 | 3,966,300 |
| 2025-02-28 | $6.25 | $6.51 | $6.01 | $6.21 | $6.21 | 5,989,497 |
| 2025-02-27 | $5.99 | $6.41 | $5.88 | $6.20 | $6.20 | 9,002,298 |
| 2025-02-26 | $7.00 | $7.01 | $5.95 | $5.97 | $5.97 | 17,308,794 |
| 2025-02-25 | $6.46 | $7.29 | $6.35 | $7.13 | $7.13 | 13,508,277 |
| 2025-02-24 | $9.17 | $9.27 | $9.00 | $9.13 | $9.13 | 2,723,517 |
| 2025-02-21 | $9.36 | $9.43 | $9.09 | $9.15 | $9.15 | 1,907,532 |
| 2025-02-20 | $9.06 | $9.39 | $9.05 | $9.27 | $9.27 | 1,351,023 |
| 2025-02-19 | $9.06 | $9.15 | $8.99 | $9.11 | $9.11 | 1,718,453 |
| 2025-02-18 | $8.59 | $9.31 | $8.57 | $9.11 | $9.11 | 3,161,871 |
| 2025-02-14 | $8.80 | $8.88 | $8.47 | $8.55 | $8.55 | 1,748,364 |
| 2025-02-13 | $8.56 | $8.73 | $8.41 | $8.72 | $8.72 | 1,792,809 |
| 2025-02-12 | $8.74 | $8.87 | $8.47 | $8.52 | $8.52 | 1,515,759 |
| 2025-02-11 | $8.40 | $8.90 | $8.34 | $8.87 | $8.87 | 2,044,803 |
| 2025-02-10 | $8.63 | $8.63 | $8.41 | $8.43 | $8.43 | 1,911,845 |
| 2025-02-07 | $8.84 | $8.85 | $8.53 | $8.62 | $8.62 | 1,452,813 |
| 2025-02-06 | $8.78 | $9.00 | $8.72 | $8.89 | $8.89 | 1,463,338 |
| 2025-02-05 | $8.72 | $8.89 | $8.64 | $8.75 | $8.75 | 1,904,987 |
| 2025-02-04 | $8.93 | $8.98 | $8.75 | $8.77 | $8.77 | 1,328,304 |
| 2025-02-03 | $8.88 | $9.02 | $8.71 | $8.87 | $8.87 | 1,335,893 |
| 2025-01-31 | $9.11 | $9.26 | $9.01 | $9.07 | $9.07 | 1,739,977 |
| 2025-01-30 | $9.19 | $9.31 | $9.05 | $9.12 | $9.12 | 1,184,782 |
| 2025-01-29 | $9.08 | $9.19 | $9.06 | $9.16 | $9.16 | 967,949 |
| 2025-01-28 | $9.33 | $9.36 | $9.07 | $9.13 | $9.13 | 1,184,423 |
| 2025-01-27 | $9.02 | $9.56 | $8.94 | $9.38 | $9.38 | 2,847,703 |
| 2025-01-24 | $8.75 | $9.01 | $8.68 | $8.94 | $8.94 | 1,551,454 |
| 2025-01-23 | $8.65 | $8.84 | $8.53 | $8.78 | $8.78 | 1,664,799 |
| 2025-01-22 | $8.58 | $8.80 | $8.46 | $8.70 | $8.70 | 1,719,782 |
| 2025-01-21 | $8.57 | $8.85 | $8.53 | $8.61 | $8.58 | 2,858,671 |
| 2025-01-17 | $8.63 | $8.63 | $8.44 | $8.58 | $8.58 | 2,820,051 |
| 2025-01-16 | $8.90 | $8.90 | $8.57 | $8.58 | $8.58 | 2,742,918 |
| 2025-01-15 | $9.19 | $9.19 | $8.86 | $8.94 | $8.94 | 2,262,451 |
| 2025-01-14 | $9.18 | $9.21 | $8.78 | $8.99 | $8.99 | 1,519,469 |
| 2025-01-13 | $9.21 | $9.22 | $8.95 | $9.17 | $9.17 | 1,563,462 |
| 2025-01-10 | $9.28 | $9.42 | $9.19 | $9.26 | $9.26 | 1,379,722 |
| 2025-01-08 | $9.58 | $9.61 | $9.32 | $9.32 | $9.32 | 1,649,129 |
| 2025-01-07 | $9.73 | $9.80 | $9.61 | $9.70 | $9.70 | 1,110,609 |
| 2025-01-06 | $9.81 | $9.98 | $9.66 | $9.69 | $9.69 | 1,269,521 |
| 2025-01-03 | $9.80 | $9.85 | $9.65 | $9.82 | $9.82 | 997,039 |
| 2025-01-02 | $9.96 | $10.05 | $9.68 | $9.73 | $9.73 | 1,299,196 |
| 2024-12-31 | $9.63 | $10.06 | $9.62 | $9.93 | $9.93 | 1,494,138 |
| 2024-12-30 | $9.69 | $9.72 | $9.55 | $9.55 | $9.55 | 1,564,974 |
| 2024-12-27 | $9.71 | $9.94 | $9.68 | $9.78 | $9.78 | 1,769,293 |
| 2024-12-26 | $9.67 | $9.78 | $9.54 | $9.73 | $9.73 | 1,427,795 |
| 2024-12-24 | $9.52 | $9.75 | $9.50 | $9.69 | $9.69 | 1,192,161 |
| 2024-12-23 | $9.44 | $9.65 | $9.34 | $9.48 | $9.48 | 1,648,209 |
| 2024-12-20 | $9.65 | $9.68 | $9.30 | $9.46 | $9.46 | 5,323,847 |
| 2024-12-19 | $9.75 | $9.83 | $9.58 | $9.74 | $9.74 | 1,843,446 |
| 2024-12-18 | $9.79 | $10.04 | $9.60 | $9.69 | $9.69 | 2,169,626 |
| 2024-12-17 | $9.67 | $9.94 | $9.62 | $9.73 | $9.73 | 1,622,626 |
| 2024-12-16 | $9.85 | $9.93 | $9.67 | $9.70 | $9.70 | 1,878,892 |
| 2024-12-13 | $10.04 | $10.07 | $9.84 | $9.88 | $9.88 | 1,112,558 |
| 2024-12-12 | $10.09 | $10.40 | $10.03 | $10.07 | $10.07 | 1,320,286 |
| 2024-12-11 | $10.00 | $10.15 | $9.79 | $10.03 | $10.03 | 2,393,046 |
| 2024-12-10 | $10.15 | $10.23 | $9.87 | $10.11 | $10.11 | 1,709,747 |
| 2024-12-09 | $10.29 | $10.43 | $10.14 | $10.14 | $10.14 | 2,121,947 |
| 2024-12-06 | $10.48 | $10.52 | $10.23 | $10.23 | $10.23 | 1,684,035 |
| 2024-12-05 | $10.73 | $10.78 | $10.41 | $10.43 | $10.43 | 1,692,758 |
| 2024-12-04 | $10.83 | $10.90 | $10.62 | $10.73 | $10.73 | 1,767,601 |
| 2024-12-03 | $10.88 | $10.98 | $10.75 | $10.89 | $10.89 | 1,064,514 |
| 2024-12-02 | $11.06 | $11.08 | $10.88 | $10.95 | $10.95 | 1,238,022 |
| 2024-11-29 | $10.99 | $11.21 | $10.96 | $11.02 | $11.02 | 700,844 |
| 2024-11-27 | $11.03 | $11.13 | $10.91 | $10.99 | $10.99 | 863,966 |
| 2024-11-26 | $11.05 | $11.10 | $10.86 | $10.92 | $10.92 | 1,043,777 |
| 2024-11-25 | $11.20 | $11.28 | $11.09 | $11.13 | $11.13 | 1,253,473 |
| 2024-11-22 | $11.07 | $11.22 | $11.05 | $11.15 | $11.15 | 951,845 |
| 2024-11-21 | $10.90 | $11.11 | $10.80 | $11.04 | $11.04 | 828,696 |
| 2024-11-20 | $10.77 | $10.96 | $10.74 | $10.89 | $10.89 | 790,333 |
| 2024-11-19 | $10.69 | $10.87 | $10.63 | $10.83 | $10.83 | 1,140,980 |
| 2024-11-18 | $10.90 | $11.01 | $10.61 | $10.77 | $10.77 | 1,198,101 |
| 2024-11-15 | $11.15 | $11.28 | $10.87 | $10.89 | $10.89 | 1,148,489 |
| 2024-11-14 | $10.97 | $11.35 | $10.89 | $11.08 | $11.08 | 1,367,996 |
| 2024-11-13 | $11.24 | $11.25 | $10.85 | $10.88 | $10.88 | 2,133,720 |
| 2024-11-12 | $11.52 | $11.53 | $11.18 | $11.31 | $11.31 | 2,362,722 |
| 2024-11-11 | $11.50 | $11.81 | $11.48 | $11.61 | $11.61 | 1,898,486 |
| 2024-11-08 | $11.65 | $12.21 | $11.42 | $11.43 | $11.43 | 2,599,390 |
| 2024-11-07 | $11.22 | $12.27 | $11.00 | $11.86 | $11.86 | 6,590,004 |
| 2024-11-06 | $12.50 | $12.68 | $12.29 | $12.42 | $12.42 | 2,770,960 |
| 2024-11-05 | $11.75 | $12.22 | $11.73 | $12.21 | $12.21 | 2,026,910 |
| 2024-11-04 | $11.50 | $11.84 | $11.50 | $11.82 | $11.82 | 1,667,182 |
| 2024-11-01 | $11.47 | $11.74 | $11.45 | $11.53 | $11.53 | 1,902,816 |
| 2024-10-31 | $11.21 | $11.45 | $11.02 | $11.37 | $11.37 | 1,637,818 |
| 2024-10-30 | $11.54 | $11.65 | $11.19 | $11.20 | $11.20 | 1,628,960 |
| 2024-10-29 | $11.57 | $11.82 | $11.46 | $11.50 | $11.50 | 1,108,873 |
| 2024-10-28 | $11.61 | $11.75 | $11.47 | $11.65 | $11.65 | 954,085 |
| 2024-10-25 | $11.71 | $11.82 | $11.48 | $11.52 | $11.52 | 856,200 |
| 2024-10-24 | $11.49 | $11.70 | $11.47 | $11.64 | $11.64 | 1,037,638 |
| 2024-10-23 | $11.61 | $11.69 | $11.42 | $11.43 | $11.43 | 749,680 |
| 2024-10-22 | $11.46 | $11.71 | $11.42 | $11.69 | $11.65 | 1,007,858 |
| 2024-10-21 | $11.60 | $11.68 | $11.43 | $11.47 | $11.43 | 1,192,905 |
| 2024-10-18 | $11.50 | $11.65 | $11.35 | $11.59 | $11.55 | 1,002,499 |
| 2024-10-17 | $11.46 | $11.50 | $11.29 | $11.47 | $11.43 | 667,653 |
| 2024-10-16 | $11.38 | $11.57 | $11.31 | $11.49 | $11.45 | 1,321,397 |
| 2024-10-15 | $10.90 | $11.43 | $10.90 | $11.30 | $11.27 | 1,454,671 |
| 2024-10-14 | $11.02 | $11.03 | $10.84 | $10.91 | $10.88 | 1,161,260 |
| 2024-10-11 | $11.17 | $11.50 | $11.03 | $11.03 | $11.00 | 1,532,470 |
| 2024-10-10 | $10.63 | $11.14 | $10.56 | $11.12 | $11.09 | 1,351,034 |
| 2024-10-09 | $10.70 | $10.84 | $10.63 | $10.63 | $10.60 | 916,095 |
| 2024-10-08 | $10.56 | $10.72 | $10.50 | $10.70 | $10.67 | 841,944 |
| 2024-10-07 | $10.92 | $10.95 | $10.36 | $10.52 | $10.52 | 1,932,926 |
| 2024-10-04 | $11.00 | $11.19 | $10.88 | $10.89 | $10.89 | 1,325,109 |
| 2024-10-03 | $10.49 | $10.89 | $10.43 | $10.87 | $10.87 | 1,000,674 |
| 2024-10-02 | $10.50 | $10.62 | $10.27 | $10.61 | $10.61 | 1,048,905 |
| 2024-10-01 | $10.74 | $10.75 | $10.51 | $10.52 | $10.52 | 1,121,511 |
| 2024-09-30 | $10.90 | $11.05 | $10.56 | $10.74 | $10.74 | 2,014,135 |
| 2024-09-27 | $11.22 | $11.23 | $10.92 | $10.92 | $10.92 | 1,369,115 |
| 2024-09-26 | $11.15 | $11.44 | $11.10 | $11.11 | $11.11 | 1,135,315 |
| 2024-09-25 | $11.34 | $11.36 | $11.03 | $11.08 | $11.08 | 1,186,708 |
| 2024-09-24 | $11.64 | $11.69 | $11.34 | $11.37 | $11.37 | 1,233,765 |
| 2024-09-23 | $12.01 | $12.01 | $11.63 | $11.64 | $11.64 | 1,348,548 |
| 2024-09-20 | $12.14 | $12.15 | $11.94 | $12.02 | $12.02 | 1,577,587 |
| 2024-09-19 | $12.45 | $12.46 | $12.15 | $12.22 | $12.22 | 1,092,287 |
| 2024-09-18 | $12.29 | $12.49 | $12.08 | $12.20 | $12.20 | 1,080,567 |
| 2024-09-17 | $12.29 | $12.54 | $12.25 | $12.40 | $12.40 | 1,350,827 |
| 2024-09-16 | $11.77 | $12.31 | $11.74 | $12.19 | $12.19 | 1,481,614 |
| 2024-09-13 | $11.64 | $11.93 | $11.57 | $11.75 | $11.75 | 1,249,554 |
| 2024-09-12 | $11.29 | $11.53 | $11.16 | $11.52 | $11.52 | 1,113,398 |
| 2024-09-11 | $11.55 | $11.55 | $11.15 | $11.25 | $11.25 | 1,375,072 |
| 2024-09-10 | $11.45 | $11.65 | $11.38 | $11.58 | $11.58 | 1,032,790 |
| 2024-09-09 | $11.53 | $11.66 | $11.34 | $11.47 | $11.47 | 1,061,799 |
| 2024-09-06 | $11.46 | $11.63 | $11.32 | $11.53 | $11.53 | 1,090,126 |
| 2024-09-05 | $11.65 | $11.65 | $11.34 | $11.52 | $11.52 | 1,178,572 |
| 2024-09-04 | $11.30 | $11.63 | $11.14 | $11.56 | $11.56 | 1,287,089 |
| 2024-09-03 | $11.10 | $11.51 | $11.10 | $11.34 | $11.34 | 1,481,346 |
| 2024-08-30 | $11.12 | $11.31 | $11.01 | $11.27 | $11.27 | 1,565,490 |
| 2024-08-29 | $10.95 | $11.13 | $10.86 | $11.06 | $11.06 | 1,523,326 |
| 2024-08-28 | $10.86 | $10.98 | $10.67 | $10.86 | $10.86 | 1,205,910 |
| 2024-08-27 | $10.98 | $11.02 | $10.76 | $10.97 | $10.97 | 1,060,250 |
| 2024-08-26 | $10.76 | $11.18 | $10.74 | $11.08 | $11.08 | 1,356,649 |
| 2024-08-23 | $10.83 | $10.90 | $10.64 | $10.69 | $10.69 | 895,944 |
| 2024-08-22 | $10.88 | $10.88 | $10.68 | $10.73 | $10.73 | 799,295 |
| 2024-08-21 | $10.79 | $11.04 | $10.75 | $10.89 | $10.89 | 1,022,258 |
| 2024-08-20 | $11.06 | $11.06 | $10.76 | $10.76 | $10.76 | 1,136,411 |
| 2024-08-19 | $11.10 | $11.24 | $11.00 | $11.06 | $11.06 | 1,770,947 |
| 2024-08-16 | $10.87 | $11.12 | $10.82 | $11.09 | $11.09 | 1,355,518 |
| 2024-08-15 | $10.45 | $11.10 | $10.45 | $10.93 | $10.93 | 1,787,066 |
| 2024-08-14 | $10.30 | $10.42 | $10.05 | $10.32 | $10.32 | 1,561,531 |
| 2024-08-13 | $10.33 | $10.62 | $10.12 | $10.23 | $10.23 | 1,989,175 |
| 2024-08-12 | $10.55 | $10.66 | $10.21 | $10.25 | $10.25 | 1,724,213 |
| 2024-08-09 | $10.22 | $10.59 | $10.09 | $10.58 | $10.58 | 1,988,288 |
| 2024-08-08 | $9.57 | $10.77 | $9.46 | $10.44 | $10.44 | 3,808,081 |
| 2024-08-07 | $9.64 | $9.77 | $9.18 | $9.20 | $9.20 | 3,005,787 |
| 2024-08-06 | $9.74 | $9.90 | $9.58 | $9.62 | $9.62 | 1,516,069 |
| 2024-08-05 | $9.51 | $9.93 | $9.51 | $9.70 | $9.70 | 2,047,646 |
| 2024-08-02 | $10.19 | $10.24 | $9.90 | $10.10 | $10.10 | 2,234,805 |
| 2024-08-01 | $10.75 | $10.80 | $10.33 | $10.43 | $10.43 | 1,518,421 |
| 2024-07-31 | $10.79 | $10.89 | $10.58 | $10.63 | $10.63 | 1,328,143 |
| 2024-07-30 | $10.54 | $10.79 | $10.32 | $10.76 | $10.76 | 1,880,869 |
| 2024-07-29 | $10.75 | $10.78 | $10.39 | $10.58 | $10.58 | 1,921,806 |
| 2024-07-26 | $10.98 | $11.05 | $10.76 | $10.87 | $10.87 | 1,420,393 |
| 2024-07-25 | $10.55 | $10.92 | $10.51 | $10.84 | $10.84 | 1,728,780 |
| 2024-07-24 | $10.82 | $10.82 | $10.51 | $10.56 | $10.56 | 1,759,139 |
| 2024-07-23 | $11.25 | $11.30 | $10.75 | $10.97 | $10.93 | 2,130,511 |
| 2024-07-22 | $11.19 | $11.26 | $10.64 | $10.71 | $10.67 | 2,103,452 |
| 2024-07-19 | $11.26 | $11.37 | $11.11 | $11.19 | $11.19 | 1,133,533 |
| 2024-07-18 | $11.35 | $11.48 | $11.22 | $11.26 | $11.26 | 1,265,588 |
| 2024-07-17 | $10.96 | $11.57 | $10.93 | $11.47 | $11.47 | 2,368,857 |
| 2024-07-16 | $10.75 | $11.08 | $10.71 | $11.04 | $11.04 | 1,509,395 |
| 2024-07-15 | $10.98 | $11.17 | $10.65 | $10.66 | $10.66 | 2,529,721 |
| 2024-07-12 | $10.32 | $10.96 | $10.32 | $10.93 | $10.93 | 4,530,365 |
| 2024-07-11 | $9.85 | $10.28 | $9.85 | $10.26 | $10.26 | 2,222,157 |
| 2024-07-10 | $9.80 | $9.87 | $9.70 | $9.77 | $9.77 | 1,708,082 |
| 2024-07-09 | $10.05 | $10.10 | $9.73 | $9.74 | $9.74 | 1,922,921 |
| 2024-07-08 | $10.23 | $10.30 | $10.01 | $10.04 | $10.04 | 1,449,062 |
| 2024-07-05 | $10.05 | $10.24 | $9.99 | $10.22 | $10.22 | 1,728,276 |
| 2024-07-03 | $9.94 | $10.17 | $9.85 | $10.10 | $10.10 | 1,081,073 |
| 2024-07-02 | $10.21 | $10.21 | $9.76 | $9.80 | $9.80 | 3,619,602 |
| 2024-07-01 | $10.74 | $10.75 | $10.06 | $10.21 | $10.21 | 3,094,821 |
| 2024-06-28 | $10.62 | $10.81 | $10.47 | $10.76 | $10.76 | 4,298,044 |
| 2024-06-27 | $10.91 | $10.91 | $10.61 | $10.62 | $10.62 | 1,875,665 |
| 2024-06-26 | $11.00 | $11.15 | $10.86 | $10.89 | $10.89 | 1,958,630 |
| 2024-06-25 | $11.15 | $11.15 | $10.89 | $11.11 | $11.11 | 1,627,217 |
| 2024-06-24 | $11.22 | $11.26 | $11.02 | $11.13 | $11.13 | 1,728,091 |
| 2024-06-21 | $11.32 | $11.37 | $11.07 | $11.27 | $11.27 | 1,766,862 |
| 2024-06-20 | $11.52 | $11.56 | $11.21 | $11.34 | $11.34 | 1,831,382 |
| 2024-06-18 | $11.79 | $11.84 | $11.41 | $11.57 | $11.57 | 1,631,921 |
| 2024-06-17 | $11.55 | $12.01 | $11.53 | $11.84 | $11.84 | 1,483,518 |
| 2024-06-14 | $11.98 | $12.02 | $11.62 | $11.63 | $11.63 | 1,838,536 |
| 2024-06-13 | $12.01 | $12.14 | $11.87 | $12.06 | $12.06 | 2,194,984 |
| 2024-06-12 | $11.61 | $12.14 | $11.52 | $12.07 | $12.07 | 3,831,134 |
| 2024-06-11 | $11.37 | $11.75 | $11.14 | $11.50 | $11.50 | 3,853,132 |
| 2024-06-10 | $11.24 | $11.37 | $10.91 | $11.32 | $11.32 | 4,135,189 |
| 2024-06-07 | $10.65 | $11.06 | $10.60 | $10.63 | $10.63 | 2,126,531 |
| 2024-06-06 | $10.32 | $10.81 | $10.29 | $10.72 | $10.72 | 2,276,776 |
| 2024-06-05 | $10.25 | $10.37 | $10.07 | $10.31 | $10.31 | 2,270,932 |
| 2024-06-04 | $10.63 | $10.67 | $10.24 | $10.25 | $10.25 | 2,501,828 |
| 2024-06-03 | $11.07 | $11.51 | $10.61 | $10.63 | $10.63 | 3,680,542 |
| 2024-05-31 | $10.23 | $10.48 | $10.18 | $10.46 | $10.46 | 2,345,658 |
| 2024-05-30 | $10.10 | $10.20 | $9.99 | $10.16 | $10.16 | 2,345,430 |
| 2024-05-29 | $10.68 | $10.68 | $10.12 | $10.12 | $10.12 | 3,438,495 |
| 2024-05-28 | $11.21 | $11.21 | $10.75 | $10.76 | $10.76 | 2,597,012 |
| 2024-05-24 | $11.31 | $11.35 | $11.13 | $11.15 | $11.15 | 1,497,536 |
| 2024-05-23 | $11.70 | $11.74 | $11.22 | $11.31 | $11.31 | 2,298,207 |
| 2024-05-22 | $11.69 | $11.79 | $11.61 | $11.70 | $11.70 | 1,144,193 |
| 2024-05-21 | $11.96 | $11.97 | $11.65 | $11.69 | $11.69 | 1,793,272 |
| 2024-05-20 | $12.00 | $12.07 | $11.79 | $11.98 | $11.98 | 1,984,234 |
| 2024-05-17 | $11.91 | $12.09 | $11.85 | $12.04 | $12.04 | 1,707,180 |
| 2024-05-16 | $11.90 | $12.08 | $11.68 | $11.92 | $11.92 | 2,194,308 |
| 2024-05-15 | $11.92 | $12.01 | $11.65 | $11.82 | $11.82 | 3,470,175 |
| 2024-05-14 | $12.42 | $12.45 | $11.85 | $11.91 | $11.91 | 4,340,131 |
| 2024-05-13 | $12.98 | $13.10 | $12.28 | $12.32 | $12.32 | 2,726,456 |
| 2024-05-10 | $12.98 | $13.25 | $12.83 | $13.01 | $13.01 | 2,133,661 |
| 2024-05-09 | $13.05 | $13.15 | $12.40 | $12.94 | $12.94 | 4,199,961 |
| 2024-05-08 | $12.71 | $12.97 | $12.57 | $12.71 | $12.71 | 4,345,075 |
| 2024-05-07 | $12.88 | $12.89 | $12.66 | $12.82 | $12.82 | 3,106,937 |
| 2024-05-06 | $12.87 | $12.97 | $12.67 | $12.88 | $12.88 | 1,892,259 |
| 2024-05-03 | $12.88 | $12.91 | $12.51 | $12.66 | $12.66 | 1,686,941 |
| 2024-05-02 | $12.55 | $12.78 | $12.43 | $12.65 | $12.65 | 1,547,099 |
| 2024-05-01 | $12.63 | $12.66 | $12.42 | $12.49 | $12.49 | 1,703,383 |
| 2024-04-30 | $12.88 | $12.88 | $12.64 | $12.65 | $12.65 | 1,538,166 |
| 2024-04-29 | $13.02 | $13.11 | $12.93 | $13.01 | $13.01 | 1,224,555 |
| 2024-04-26 | $13.05 | $13.05 | $12.81 | $12.99 | $12.99 | 1,665,806 |
| 2024-04-25 | $12.88 | $13.25 | $12.84 | $13.10 | $13.10 | 2,328,965 |
| 2024-04-24 | $13.20 | $13.20 | $12.85 | $13.02 | $13.02 | 2,443,414 |
| 2024-04-23 | $13.29 | $13.55 | $13.13 | $13.17 | $13.17 | 2,233,255 |
| 2024-04-22 | $13.59 | $13.68 | $13.29 | $13.40 | $13.36 | 2,141,381 |
| 2024-04-19 | $13.55 | $13.69 | $13.41 | $13.64 | $13.64 | 1,705,398 |
| 2024-04-18 | $13.70 | $13.83 | $13.53 | $13.68 | $13.68 | 1,462,833 |
| 2024-04-17 | $14.10 | $14.10 | $13.72 | $13.77 | $13.77 | 2,042,861 |
| 2024-04-16 | $14.25 | $14.25 | $13.77 | $14.06 | $14.06 | 2,463,986 |
| 2024-04-15 | $14.71 | $14.85 | $14.25 | $14.31 | $14.31 | 2,390,585 |
| 2024-04-12 | $14.98 | $15.30 | $14.63 | $14.80 | $14.80 | 2,358,074 |
| 2024-04-11 | $14.84 | $15.11 | $14.76 | $14.99 | $14.99 | 2,002,934 |
| 2024-04-10 | $14.28 | $15.01 | $14.15 | $14.93 | $14.93 | 3,595,779 |
| 2024-04-09 | $14.37 | $14.61 | $14.28 | $14.42 | $14.42 | 4,645,761 |
| 2024-04-08 | $15.34 | $15.36 | $14.14 | $14.32 | $14.32 | 8,660,586 |
| 2024-04-05 | $15.21 | $16.05 | $14.84 | $15.33 | $15.33 | 11,977,163 |
| 2024-04-04 | $14.64 | $15.12 | $14.20 | $14.29 | $14.29 | 4,260,449 |
| 2024-04-03 | $14.84 | $14.93 | $14.52 | $14.63 | $14.63 | 3,464,540 |
| 2024-04-02 | $14.94 | $15.14 | $14.66 | $14.91 | $14.91 | 3,213,182 |
| 2024-04-01 | $15.18 | $15.35 | $14.92 | $15.18 | $15.18 | 3,610,403 |
| 2024-03-28 | $15.35 | $15.63 | $14.91 | $15.24 | $15.24 | 7,728,677 |
| 2024-03-27 | $17.42 | $17.53 | $15.05 | $15.35 | $15.35 | 24,052,131 |
| 2024-03-26 | $14.84 | $17.84 | $14.34 | $17.35 | $17.35 | 43,605,685 |
| 2024-03-25 | $12.42 | $12.59 | $12.25 | $12.45 | $12.45 | 1,370,568 |
| 2024-03-22 | $12.36 | $12.68 | $12.22 | $12.48 | $12.48 | 1,558,422 |
| 2024-03-21 | $12.07 | $12.47 | $12.04 | $12.30 | $12.30 | 1,304,314 |
| 2024-03-20 | $11.83 | $12.08 | $11.80 | $12.01 | $12.01 | 637,449 |
| 2024-03-19 | $11.78 | $11.90 | $11.68 | $11.75 | $11.75 | 768,799 |
| 2024-03-18 | $11.82 | $11.91 | $11.72 | $11.79 | $11.79 | 696,010 |
| 2024-03-15 | $11.76 | $11.98 | $11.73 | $11.87 | $11.87 | 1,158,907 |
| 2024-03-14 | $11.95 | $11.98 | $11.53 | $11.86 | $11.86 | 1,099,919 |
| 2024-03-13 | $12.54 | $12.61 | $11.89 | $11.97 | $11.97 | 1,409,589 |
| 2024-03-12 | $12.85 | $12.89 | $12.58 | $12.64 | $12.64 | 787,180 |
| 2024-03-11 | $12.84 | $12.97 | $12.76 | $12.87 | $12.87 | 611,696 |
| 2024-03-08 | $12.94 | $13.11 | $12.83 | $12.93 | $12.93 | 499,886 |
| 2024-03-07 | $12.78 | $12.98 | $12.78 | $12.86 | $12.86 | 486,337 |
| 2024-03-06 | $12.90 | $12.90 | $12.64 | $12.72 | $12.72 | 580,896 |
| 2024-03-05 | $12.58 | $12.94 | $12.55 | $12.80 | $12.80 | 750,563 |
| 2024-03-04 | $12.41 | $12.71 | $12.38 | $12.56 | $12.56 | 733,561 |
| 2024-03-01 | $12.88 | $12.90 | $12.45 | $12.47 | $12.47 | 890,095 |
| 2024-02-29 | $12.96 | $13.02 | $12.77 | $12.94 | $12.94 | 1,414,020 |
| 2024-02-28 | $12.63 | $12.82 | $12.55 | $12.78 | $12.78 | 597,141 |
| 2024-02-27 | $12.88 | $12.99 | $12.57 | $12.72 | $12.72 | 767,151 |
| 2024-02-26 | $13.31 | $13.37 | $12.85 | $12.85 | $12.85 | 904,617 |
| 2024-02-23 | $13.17 | $13.43 | $13.06 | $13.37 | $13.37 | 508,165 |
| 2024-02-22 | $13.33 | $13.40 | $13.09 | $13.17 | $13.17 | 666,829 |
| 2024-02-21 | $13.08 | $13.47 | $12.99 | $13.32 | $13.32 | 809,701 |
| 2024-02-20 | $12.96 | $13.37 | $12.87 | $13.18 | $13.18 | 1,005,391 |
| 2024-02-16 | $12.81 | $13.09 | $12.67 | $12.97 | $12.97 | 985,216 |
| 2024-02-15 | $12.80 | $13.19 | $12.66 | $12.81 | $12.81 | 1,391,281 |
| 2024-02-14 | $13.13 | $13.24 | $12.71 | $12.83 | $12.83 | 1,535,738 |
| 2024-02-13 | $12.72 | $13.39 | $12.38 | $13.16 | $13.16 | 2,866,412 |
| 2024-02-12 | $13.59 | $13.87 | $13.59 | $13.83 | $13.83 | 1,041,653 |
| 2024-02-09 | $13.57 | $13.61 | $13.40 | $13.56 | $13.56 | 760,649 |
| 2024-02-08 | $13.27 | $13.56 | $13.24 | $13.52 | $13.52 | 710,207 |
| 2024-02-07 | $13.34 | $13.47 | $13.28 | $13.31 | $13.31 | 410,934 |
| 2024-02-06 | $13.06 | $13.30 | $13.02 | $13.28 | $13.28 | 637,377 |
| 2024-02-05 | $13.43 | $13.43 | $13.02 | $13.07 | $13.07 | 923,949 |
| 2024-02-02 | $13.67 | $13.75 | $13.40 | $13.58 | $13.58 | 762,663 |
| 2024-02-01 | $13.34 | $13.80 | $13.34 | $13.79 | $13.79 | 927,283 |
| 2024-01-31 | $13.51 | $13.74 | $13.29 | $13.29 | $13.29 | 683,796 |
| 2024-01-30 | $13.54 | $13.60 | $13.36 | $13.52 | $13.52 | 480,218 |
| 2024-01-29 | $13.55 | $13.67 | $13.43 | $13.65 | $13.65 | 442,860 |
| 2024-01-26 | $13.75 | $13.86 | $13.52 | $13.54 | $13.54 | 522,127 |
| 2024-01-25 | $13.81 | $13.89 | $13.66 | $13.73 | $13.73 | 367,623 |
| 2024-01-24 | $13.75 | $13.84 | $13.50 | $13.65 | $13.65 | 533,596 |
| 2024-01-23 | $13.93 | $13.96 | $13.71 | $13.72 | $13.72 | 763,213 |
| 2024-01-22 | $13.79 | $14.11 | $13.73 | $13.79 | $13.75 | 834,848 |
| 2024-01-19 | $13.92 | $13.93 | $13.68 | $13.85 | $13.81 | 707,720 |
| 2024-01-18 | $13.48 | $13.87 | $13.48 | $13.84 | $13.80 | 661,861 |
| 2024-01-17 | $13.70 | $13.70 | $13.33 | $13.40 | $13.37 | 801,489 |
| 2024-01-16 | $13.68 | $13.80 | $13.46 | $13.72 | $13.69 | 984,343 |
| 2024-01-12 | $13.96 | $13.96 | $13.63 | $13.71 | $13.71 | 744,413 |
| 2024-01-11 | $14.29 | $14.30 | $13.54 | $13.79 | $13.79 | 955,760 |
| 2024-01-10 | $14.18 | $14.38 | $14.05 | $14.33 | $14.33 | 725,687 |
| 2024-01-09 | $14.35 | $14.38 | $14.13 | $14.24 | $14.24 | 558,417 |
| 2024-01-08 | $14.17 | $14.63 | $14.17 | $14.52 | $14.52 | 808,380 |
| 2024-01-05 | $14.21 | $14.39 | $14.14 | $14.18 | $14.18 | 701,013 |
| 2024-01-04 | $14.44 | $14.44 | $14.15 | $14.32 | $14.32 | 546,246 |
| 2024-01-03 | $14.74 | $14.74 | $14.34 | $14.35 | $14.35 | 581,524 |
| 2024-01-02 | $15.02 | $15.07 | $14.67 | $14.73 | $14.73 | 622,167 |
| 2023-12-29 | $15.22 | $15.36 | $15.09 | $15.09 | $15.09 | 603,824 |
| 2023-12-28 | $15.31 | $15.38 | $15.23 | $15.25 | $15.25 | 421,126 |
| 2023-12-27 | $15.30 | $15.41 | $15.22 | $15.41 | $15.41 | 530,834 |
| 2023-12-26 | $15.01 | $15.33 | $14.97 | $15.26 | $15.26 | 517,599 |
| 2023-12-22 | $15.08 | $15.11 | $14.94 | $15.02 | $15.02 | 647,898 |
| 2023-12-21 | $14.87 | $15.03 | $14.73 | $15.03 | $15.03 | 503,554 |
| 2023-12-20 | $14.79 | $15.24 | $14.76 | $14.77 | $14.77 | 803,372 |
| 2023-12-19 | $14.45 | $14.80 | $14.45 | $14.78 | $14.78 | 817,294 |
| 2023-12-18 | $14.29 | $14.49 | $14.14 | $14.48 | $14.48 | 821,524 |
| 2023-12-15 | $14.38 | $14.41 | $14.13 | $14.21 | $14.21 | 1,137,280 |
| 2023-12-14 | $13.93 | $14.27 | $13.85 | $14.27 | $14.27 | 1,536,410 |
| 2023-12-13 | $13.12 | $13.90 | $13.12 | $13.90 | $13.90 | 1,000,195 |
| 2023-12-12 | $13.29 | $13.46 | $13.10 | $13.15 | $13.15 | 953,695 |
| 2023-12-11 | $13.11 | $13.26 | $13.03 | $13.24 | $13.24 | 932,586 |
| 2023-12-08 | $13.06 | $13.09 | $12.96 | $13.09 | $13.09 | 754,476 |
| 2023-12-07 | $13.18 | $13.18 | $12.98 | $13.05 | $13.05 | 785,811 |
| 2023-12-06 | $13.29 | $13.44 | $12.99 | $13.00 | $13.00 | 619,620 |
| 2023-12-05 | $13.50 | $13.50 | $13.22 | $13.23 | $13.23 | 837,482 |
| 2023-12-04 | $13.20 | $13.44 | $13.18 | $13.42 | $13.42 | 750,934 |
| 2023-12-01 | $12.95 | $13.23 | $12.95 | $13.23 | $13.23 | 1,025,830 |
| 2023-11-30 | $13.00 | $13.11 | $12.98 | $13.00 | $13.00 | 773,390 |
| 2023-11-29 | $13.04 | $13.11 | $12.99 | $13.00 | $13.00 | 594,968 |
| 2023-11-28 | $13.07 | $13.10 | $12.97 | $13.00 | $13.00 | 720,465 |
| 2023-11-27 | $13.00 | $13.14 | $12.99 | $13.10 | $13.10 | 734,795 |
| 2023-11-24 | $13.05 | $13.14 | $13.00 | $13.08 | $13.08 | 416,673 |
| 2023-11-22 | $12.83 | $13.05 | $12.83 | $13.00 | $13.00 | 923,915 |
| 2023-11-21 | $12.85 | $12.93 | $12.72 | $12.79 | $12.79 | 1,028,883 |
| 2023-11-20 | $12.77 | $13.00 | $12.61 | $12.87 | $12.87 | 1,155,483 |
| 2023-11-17 | $13.18 | $13.22 | $13.02 | $13.04 | $13.04 | 946,444 |
| 2023-11-16 | $13.34 | $13.36 | $13.09 | $13.11 | $13.11 | 1,036,593 |
| 2023-11-15 | $13.43 | $13.54 | $13.27 | $13.35 | $13.35 | 1,089,801 |
| 2023-11-14 | $13.43 | $13.54 | $13.23 | $13.39 | $13.39 | 1,402,547 |
| 2023-11-13 | $12.82 | $13.28 | $12.78 | $13.13 | $13.13 | 1,283,690 |
| 2023-11-10 | $12.57 | $13.25 | $12.54 | $12.82 | $12.82 | 1,909,442 |
| 2023-11-09 | $12.50 | $12.71 | $11.52 | $12.56 | $12.56 | 3,850,816 |
| 2023-11-08 | $13.46 | $13.57 | $13.33 | $13.44 | $13.44 | 1,311,818 |
| 2023-11-07 | $13.44 | $13.51 | $13.30 | $13.43 | $13.43 | 1,059,200 |
| 2023-11-06 | $13.20 | $13.45 | $13.16 | $13.41 | $13.41 | 1,037,425 |
| 2023-11-03 | $13.45 | $13.46 | $13.16 | $13.30 | $13.30 | 974,235 |
| 2023-11-02 | $13.11 | $13.48 | $13.09 | $13.24 | $13.24 | 941,392 |
| 2023-11-01 | $12.96 | $13.06 | $12.82 | $13.03 | $13.03 | 930,213 |
| 2023-10-31 | $12.91 | $13.07 | $12.79 | $12.93 | $12.93 | 950,622 |
| 2023-10-30 | $12.51 | $12.99 | $12.40 | $12.86 | $12.86 | 1,543,211 |
| 2023-10-27 | $12.90 | $13.19 | $12.82 | $12.86 | $12.86 | 1,333,594 |
| 2023-10-26 | $12.71 | $12.88 | $12.64 | $12.87 | $12.87 | 896,501 |
| 2023-10-25 | $12.83 | $12.88 | $12.61 | $12.67 | $12.67 | 1,181,372 |
| 2023-10-24 | $12.77 | $13.05 | $12.77 | $12.91 | $12.87 | 797,866 |
| 2023-10-23 | $12.52 | $13.09 | $12.45 | $12.68 | $12.65 | 1,222,555 |
| 2023-10-20 | $12.71 | $12.88 | $12.40 | $12.48 | $12.48 | 1,701,562 |
| 2023-10-19 | $12.55 | $13.00 | $12.43 | $12.73 | $12.73 | 990,013 |
| 2023-10-18 | $12.36 | $12.66 | $12.36 | $12.58 | $12.58 | 814,283 |
| 2023-10-17 | $12.25 | $12.62 | $12.25 | $12.44 | $12.44 | 1,125,223 |
| 2023-10-16 | $11.81 | $12.33 | $11.78 | $12.28 | $12.28 | 1,062,342 |
| 2023-10-13 | $11.77 | $11.78 | $11.61 | $11.70 | $11.70 | 1,241,630 |
| 2023-10-12 | $12.06 | $12.08 | $11.73 | $11.80 | $11.80 | 1,188,796 |
| 2023-10-11 | $12.45 | $12.55 | $12.05 | $12.06 | $12.06 | 1,373,079 |
| 2023-10-10 | $12.45 | $12.69 | $12.43 | $12.45 | $12.45 | 890,032 |
| 2023-10-09 | $12.31 | $12.43 | $12.06 | $12.42 | $12.42 | 757,090 |
| 2023-10-06 | $12.38 | $12.63 | $12.23 | $12.35 | $12.35 | 1,150,211 |
| 2023-10-05 | $12.72 | $12.81 | $12.41 | $12.44 | $12.44 | 859,528 |
| 2023-10-04 | $12.56 | $12.80 | $12.43 | $12.71 | $12.71 | 738,433 |
| 2023-10-03 | $12.51 | $12.74 | $12.43 | $12.51 | $12.51 | 1,398,776 |
| 2023-10-02 | $12.40 | $12.55 | $12.30 | $12.43 | $12.43 | 950,917 |
| 2023-09-29 | $12.48 | $12.63 | $12.44 | $12.47 | $12.47 | 683,009 |
| 2023-09-28 | $12.17 | $12.44 | $12.05 | $12.39 | $12.39 | 948,050 |
| 2023-09-27 | $12.50 | $12.58 | $12.27 | $12.35 | $12.35 | 1,050,553 |
| 2023-09-26 | $12.68 | $12.72 | $12.53 | $12.53 | $12.53 | 761,345 |
| 2023-09-25 | $12.62 | $12.92 | $12.60 | $12.74 | $12.74 | 854,082 |
| 2023-09-22 | $12.87 | $13.02 | $12.78 | $12.79 | $12.79 | 700,437 |
| 2023-09-21 | $12.96 | $13.01 | $12.85 | $12.88 | $12.88 | 659,834 |
| 2023-09-20 | $13.10 | $13.31 | $13.03 | $13.05 | $13.05 | 438,469 |
| 2023-09-19 | $13.15 | $13.25 | $13.05 | $13.10 | $13.10 | 871,334 |
| 2023-09-18 | $13.12 | $13.18 | $13.03 | $13.18 | $13.18 | 761,295 |
| 2023-09-15 | $13.29 | $13.29 | $13.00 | $13.13 | $13.13 | 2,174,679 |
| 2023-09-14 | $13.08 | $13.29 | $13.02 | $13.29 | $13.29 | 902,007 |
| 2023-09-13 | $12.88 | $13.10 | $12.84 | $13.06 | $13.06 | 1,197,878 |
| 2023-09-12 | $13.18 | $13.32 | $12.87 | $12.87 | $12.87 | 989,670 |
| 2023-09-11 | $13.17 | $13.32 | $13.07 | $13.19 | $13.19 | 990,130 |
| 2023-09-08 | $13.06 | $13.22 | $12.99 | $13.12 | $13.12 | 944,650 |
| 2023-09-07 | $13.12 | $13.17 | $13.02 | $13.08 | $13.08 | 539,397 |
| 2023-09-06 | $13.24 | $13.24 | $13.03 | $13.14 | $13.14 | 637,788 |
| 2023-09-05 | $13.36 | $13.36 | $13.15 | $13.24 | $13.24 | 837,992 |
| 2023-09-01 | $13.45 | $13.59 | $13.34 | $13.35 | $13.35 | 552,747 |
| 2023-08-31 | $13.55 | $13.77 | $13.37 | $13.39 | $13.39 | 814,052 |
| 2023-08-30 | $13.35 | $13.62 | $13.32 | $13.53 | $13.53 | 448,826 |
| 2023-08-29 | $13.19 | $13.34 | $13.17 | $13.34 | $13.34 | 421,983 |
| 2023-08-28 | $13.22 | $13.31 | $13.20 | $13.24 | $13.24 | 564,389 |
| 2023-08-25 | $13.24 | $13.28 | $13.11 | $13.13 | $13.13 | 612,945 |
| 2023-08-24 | $13.33 | $13.34 | $13.14 | $13.19 | $13.19 | 716,594 |
| 2023-08-23 | $13.35 | $13.45 | $13.15 | $13.37 | $13.37 | 509,250 |
| 2023-08-22 | $13.22 | $13.41 | $13.17 | $13.34 | $13.34 | 724,917 |
| 2023-08-21 | $13.05 | $13.20 | $13.02 | $13.18 | $13.18 | 1,100,271 |
| 2023-08-18 | $12.81 | $13.19 | $12.81 | $13.01 | $13.01 | 1,290,438 |
| 2023-08-17 | $13.29 | $13.38 | $12.91 | $12.92 | $12.92 | 1,145,947 |
| 2023-08-16 | $13.20 | $13.36 | $13.15 | $13.25 | $13.25 | 926,650 |
| 2023-08-15 | $12.96 | $13.44 | $12.90 | $13.27 | $13.27 | 1,361,866 |
| 2023-08-14 | $12.94 | $13.07 | $12.87 | $12.99 | $12.99 | 1,042,389 |
| 2023-08-11 | $12.56 | $13.17 | $12.51 | $12.95 | $12.95 | 2,618,798 |
| 2023-08-10 | $13.77 | $13.77 | $12.33 | $12.43 | $12.43 | 3,846,558 |
| 2023-08-09 | $14.46 | $14.51 | $14.32 | $14.40 | $14.40 | 702,720 |
| 2023-08-08 | $14.68 | $14.70 | $14.37 | $14.38 | $14.38 | 529,566 |
| 2023-08-07 | $14.93 | $15.05 | $14.78 | $14.79 | $14.79 | 536,056 |
| 2023-08-04 | $14.90 | $15.08 | $14.82 | $14.84 | $14.84 | 587,829 |
| 2023-08-03 | $14.81 | $14.97 | $14.61 | $14.89 | $14.89 | 914,080 |
| 2023-08-02 | $15.12 | $15.12 | $14.74 | $14.86 | $14.86 | 732,582 |
| 2023-08-01 | $15.39 | $15.39 | $15.02 | $15.29 | $15.29 | 643,850 |
| 2023-07-31 | $15.66 | $15.66 | $15.32 | $15.40 | $15.40 | 762,824 |
| 2023-07-28 | $15.56 | $15.70 | $15.48 | $15.58 | $15.58 | 703,715 |
| 2023-07-27 | $15.51 | $15.69 | $15.51 | $15.55 | $15.55 | 790,408 |
| 2023-07-26 | $15.70 | $15.72 | $15.46 | $15.52 | $15.52 | 575,026 |
| 2023-07-25 | $15.58 | $15.66 | $15.50 | $15.60 | $15.60 | 616,767 |
| 2023-07-24 | $15.69 | $15.78 | $15.49 | $15.66 | $15.62 | 518,978 |
| 2023-07-21 | $15.95 | $15.99 | $15.64 | $15.68 | $15.64 | 577,190 |
| 2023-07-20 | $15.95 | $16.06 | $15.78 | $15.80 | $15.76 | 703,865 |
| 2023-07-19 | $15.71 | $16.22 | $15.71 | $15.95 | $15.91 | 1,399,950 |
| 2023-07-18 | $15.43 | $15.88 | $15.43 | $15.68 | $15.64 | 1,430,107 |
| 2023-07-17 | $15.27 | $15.57 | $15.16 | $15.44 | $15.41 | 821,297 |
| 2023-07-14 | $15.48 | $15.51 | $15.25 | $15.35 | $15.32 | 543,664 |
| 2023-07-13 | $15.79 | $15.88 | $15.46 | $15.46 | $15.43 | 775,672 |
| 2023-07-12 | $15.58 | $15.77 | $15.30 | $15.72 | $15.68 | 1,531,444 |
| 2023-07-11 | $15.47 | $15.59 | $15.09 | $15.41 | $15.38 | 1,310,865 |
| 2023-07-10 | $14.47 | $15.40 | $14.47 | $15.30 | $15.27 | 1,326,212 |
| 2023-07-07 | $14.34 | $14.54 | $14.33 | $14.52 | $14.49 | 667,561 |
| 2023-07-06 | $14.50 | $14.50 | $14.19 | $14.30 | $14.27 | 664,794 |
| 2023-07-05 | $14.81 | $14.83 | $14.50 | $14.55 | $14.52 | 741,509 |
| 2023-07-03 | $14.73 | $14.94 | $14.73 | $14.81 | $14.78 | 420,453 |
| 2023-06-30 | $14.88 | $14.89 | $14.60 | $14.73 | $14.70 | 694,449 |
| 2023-06-29 | $14.78 | $14.86 | $14.73 | $14.77 | $14.74 | 858,407 |
| 2023-06-28 | $14.66 | $14.86 | $14.60 | $14.79 | $14.76 | 1,230,309 |
| 2023-06-27 | $14.40 | $14.91 | $14.38 | $14.70 | $14.67 | 1,454,627 |
| 2023-06-26 | $14.18 | $14.44 | $14.02 | $14.37 | $14.34 | 1,089,554 |
| 2023-06-23 | $14.50 | $14.63 | $14.21 | $14.28 | $14.28 | 4,020,223 |
| 2023-06-22 | $14.22 | $14.36 | $14.05 | $14.23 | $14.23 | 896,358 |
| 2023-06-21 | $14.08 | $14.39 | $14.06 | $14.26 | $14.26 | 1,076,496 |
| 2023-06-20 | $14.31 | $14.31 | $13.94 | $14.09 | $14.09 | 1,281,820 |
| 2023-06-16 | $14.65 | $14.73 | $14.40 | $14.41 | $14.41 | 1,334,013 |
| 2023-06-15 | $14.04 | $14.56 | $13.97 | $14.48 | $14.48 | 1,482,352 |
| 2023-06-14 | $14.78 | $14.78 | $13.97 | $13.97 | $13.97 | 1,689,170 |
| 2023-06-13 | $14.92 | $14.94 | $14.71 | $14.91 | $14.91 | 1,382,725 |
| 2023-06-12 | $15.11 | $15.22 | $14.84 | $14.85 | $14.85 | 1,136,583 |
| 2023-06-09 | $15.31 | $15.35 | $15.06 | $15.09 | $15.09 | 812,510 |
| 2023-06-08 | $15.39 | $15.47 | $15.25 | $15.31 | $15.31 | 1,077,070 |
| 2023-06-07 | $15.58 | $15.77 | $15.40 | $15.44 | $15.44 | 1,125,663 |
| 2023-06-06 | $15.45 | $15.56 | $15.43 | $15.48 | $15.48 | 1,272,151 |
| 2023-06-05 | $15.33 | $15.62 | $15.33 | $15.40 | $15.40 | 1,077,901 |
| 2023-06-02 | $15.65 | $15.71 | $15.35 | $15.45 | $15.45 | 1,140,246 |
| 2023-06-01 | $15.05 | $15.63 | $14.91 | $15.63 | $15.63 | 855,674 |
| 2023-05-31 | $14.96 | $15.11 | $14.83 | $14.94 | $14.94 | 1,210,709 |
| 2023-05-30 | $14.82 | $15.09 | $14.82 | $14.98 | $14.98 | 1,353,378 |
| 2023-05-26 | $14.76 | $14.92 | $14.73 | $14.81 | $14.81 | 636,402 |
| 2023-05-25 | $14.94 | $15.04 | $14.75 | $14.78 | $14.78 | 793,613 |
| 2023-05-24 | $14.91 | $15.00 | $14.68 | $14.94 | $14.94 | 626,176 |
| 2023-05-23 | $15.40 | $15.50 | $14.89 | $14.95 | $14.95 | 679,907 |
| 2023-05-22 | $15.02 | $15.52 | $14.95 | $15.46 | $15.46 | 787,322 |
| 2023-05-19 | $15.06 | $15.06 | $14.86 | $15.00 | $15.00 | 750,355 |
| 2023-05-18 | $15.18 | $15.27 | $14.65 | $14.92 | $14.92 | 821,049 |
| 2023-05-17 | $14.98 | $15.24 | $14.90 | $15.17 | $15.17 | 772,304 |
| 2023-05-16 | $15.04 | $15.07 | $14.26 | $14.94 | $14.94 | 1,227,152 |
| 2023-05-15 | $15.10 | $15.23 | $14.87 | $15.08 | $15.08 | 814,290 |
| 2023-05-12 | $15.40 | $15.79 | $15.04 | $15.09 | $15.09 | 1,071,909 |
| 2023-05-11 | $15.30 | $15.55 | $14.21 | $15.14 | $15.14 | 1,962,345 |
| 2023-05-10 | $15.25 | $15.32 | $14.77 | $14.99 | $14.99 | 1,180,036 |
| 2023-05-09 | $14.84 | $15.33 | $14.79 | $15.20 | $15.20 | 938,101 |
| 2023-05-08 | $14.94 | $15.05 | $14.77 | $14.84 | $14.84 | 884,515 |
| 2023-05-05 | $14.86 | $15.05 | $14.82 | $14.97 | $14.97 | 610,509 |
| 2023-05-04 | $14.66 | $14.88 | $14.59 | $14.76 | $14.76 | 643,072 |
| 2023-05-03 | $14.87 | $15.01 | $14.68 | $14.71 | $14.71 | 754,250 |
| 2023-05-02 | $15.08 | $15.11 | $14.67 | $14.88 | $14.88 | 841,404 |
| 2023-05-01 | $15.37 | $15.89 | $15.06 | $15.11 | $15.11 | 1,044,686 |
| 2023-04-28 | $15.41 | $15.54 | $15.30 | $15.38 | $15.38 | 623,722 |
| 2023-04-27 | $15.21 | $15.45 | $15.14 | $15.44 | $15.44 | 504,857 |
| 2023-04-26 | $15.55 | $15.55 | $15.07 | $15.12 | $15.12 | 806,633 |
| 2023-04-25 | $15.01 | $15.56 | $14.95 | $15.47 | $15.47 | 904,571 |
| 2023-04-24 | $15.32 | $15.34 | $15.11 | $15.21 | $15.18 | 850,115 |
| 2023-04-21 | $14.89 | $15.41 | $14.89 | $15.30 | $15.27 | 940,049 |
| 2023-04-20 | $14.72 | $15.03 | $14.68 | $14.86 | $14.83 | 590,847 |
| 2023-04-19 | $14.69 | $14.77 | $14.53 | $14.74 | $14.71 | 699,035 |
| 2023-04-18 | $14.85 | $15.03 | $14.64 | $14.65 | $14.62 | 638,644 |
| 2023-04-17 | $14.95 | $15.06 | $14.62 | $14.72 | $14.69 | 935,910 |
| 2023-04-14 | $15.30 | $15.44 | $14.84 | $14.88 | $14.85 | 576,501 |
| 2023-04-13 | $15.39 | $15.48 | $15.24 | $15.31 | $15.28 | 500,924 |
| 2023-04-12 | $15.51 | $15.57 | $15.26 | $15.33 | $15.30 | 659,351 |
| 2023-04-11 | $15.37 | $15.52 | $15.30 | $15.43 | $15.40 | 611,408 |
| 2023-04-10 | $14.96 | $15.50 | $14.89 | $15.41 | $15.38 | 898,236 |
| 2023-04-06 | $15.50 | $15.51 | $14.95 | $15.03 | $15.00 | 1,060,863 |
| 2023-04-05 | $15.52 | $15.55 | $15.37 | $15.51 | $15.47 | 574,694 |
| 2023-04-04 | $15.50 | $15.56 | $15.36 | $15.55 | $15.51 | 702,688 |
| 2023-04-03 | $15.47 | $15.56 | $15.39 | $15.45 | $15.42 | 603,647 |
| 2023-03-31 | $15.58 | $15.59 | $15.48 | $15.55 | $15.51 | 861,847 |
| 2023-03-30 | $15.55 | $15.58 | $15.32 | $15.52 | $15.48 | 678,360 |
| 2023-03-29 | $15.53 | $15.61 | $15.27 | $15.55 | $15.51 | 730,357 |
| 2023-03-28 | $15.35 | $15.54 | $15.30 | $15.47 | $15.44 | 676,037 |
| 2023-03-27 | $15.73 | $15.77 | $15.35 | $15.38 | $15.35 | 723,240 |
| 2023-03-24 | $15.52 | $15.76 | $15.38 | $15.71 | $15.67 | 789,907 |
| 2023-03-23 | $15.40 | $15.69 | $15.18 | $15.52 | $15.48 | 1,001,032 |
| 2023-03-22 | $14.92 | $15.88 | $14.90 | $15.31 | $15.28 | 2,139,600 |
| 2023-03-21 | $14.36 | $14.60 | $14.35 | $14.41 | $14.38 | 744,458 |
| 2023-03-20 | $14.22 | $14.48 | $14.20 | $14.22 | $14.19 | 582,241 |
| 2023-03-17 | $14.20 | $14.50 | $14.14 | $14.22 | $14.19 | 1,192,881 |
| 2023-03-16 | $14.21 | $14.61 | $14.20 | $14.31 | $14.28 | 829,836 |
| 2023-03-15 | $13.93 | $14.47 | $13.90 | $14.35 | $14.32 | 937,344 |
| 2023-03-14 | $13.60 | $14.15 | $13.56 | $14.12 | $14.09 | 960,542 |
| 2023-03-13 | $13.10 | $13.72 | $13.07 | $13.38 | $13.35 | 786,128 |
| 2023-03-10 | $13.42 | $13.64 | $13.21 | $13.30 | $13.27 | 762,692 |
| 2023-03-09 | $13.40 | $13.62 | $13.40 | $13.45 | $13.42 | 640,903 |
| 2023-03-08 | $13.43 | $13.51 | $13.28 | $13.39 | $13.36 | 474,897 |
| 2023-03-07 | $13.68 | $13.78 | $13.45 | $13.50 | $13.47 | 601,027 |
| 2023-03-06 | $13.53 | $13.85 | $13.52 | $13.68 | $13.65 | 743,205 |
| 2023-03-03 | $13.34 | $13.81 | $13.34 | $13.50 | $13.47 | 990,411 |
| 2023-03-02 | $12.90 | $13.42 | $12.73 | $13.32 | $13.29 | 1,070,182 |
| 2023-03-01 | $13.00 | $13.38 | $12.95 | $12.97 | $12.94 | 1,604,765 |
| 2023-02-28 | $12.96 | $13.09 | $12.81 | $13.01 | $12.98 | 664,427 |
| 2023-02-27 | $13.01 | $13.60 | $12.86 | $12.89 | $12.86 | 1,357,079 |
| 2023-02-24 | $13.03 | $13.09 | $12.83 | $12.89 | $12.86 | 435,861 |
| 2023-02-23 | $13.35 | $13.44 | $12.93 | $13.14 | $13.11 | 635,634 |
| 2023-02-22 | $13.07 | $13.47 | $13.07 | $13.40 | $13.37 | 696,706 |
| 2023-02-21 | $12.96 | $13.38 | $12.96 | $13.11 | $13.08 | 646,860 |
| 2023-02-17 | $13.59 | $13.59 | $12.93 | $13.11 | $13.08 | 832,953 |
| 2023-02-16 | $13.00 | $13.67 | $12.97 | $13.58 | $13.55 | 1,269,276 |
| 2023-02-15 | $13.00 | $13.25 | $12.51 | $13.07 | $13.04 | 1,700,002 |
| 2023-02-14 | $12.43 | $12.46 | $12.13 | $12.24 | $12.21 | 1,003,876 |
| 2023-02-13 | $12.25 | $12.59 | $12.18 | $12.55 | $12.52 | 682,571 |
| 2023-02-10 | $12.26 | $12.30 | $12.13 | $12.22 | $12.19 | 396,294 |
| 2023-02-09 | $12.57 | $12.63 | $12.17 | $12.24 | $12.21 | 483,737 |
| 2023-02-08 | $12.54 | $12.63 | $12.33 | $12.45 | $12.42 | 412,340 |
| 2023-02-07 | $12.56 | $12.61 | $12.33 | $12.59 | $12.56 | 351,878 |
| 2023-02-06 | $12.68 | $12.86 | $12.57 | $12.65 | $12.62 | 445,241 |
| 2023-02-03 | $12.70 | $12.93 | $12.62 | $12.81 | $12.78 | 475,626 |
| 2023-02-02 | $12.66 | $12.89 | $12.54 | $12.84 | $12.81 | 674,400 |
| 2023-02-01 | $12.19 | $12.71 | $12.13 | $12.62 | $12.59 | 654,890 |
| 2023-01-31 | $12.27 | $12.36 | $12.11 | $12.20 | $12.17 | 677,989 |
| 2023-01-30 | $12.12 | $12.29 | $12.02 | $12.18 | $12.15 | 492,126 |
| 2023-01-27 | $11.88 | $12.19 | $11.86 | $12.16 | $12.13 | 485,543 |
| 2023-01-26 | $12.06 | $12.15 | $11.80 | $11.99 | $11.96 | 974,290 |
| 2023-01-25 | $11.68 | $12.02 | $11.57 | $11.98 | $11.95 | 725,599 |
| 2023-01-24 | $11.94 | $12.01 | $11.68 | $11.74 | $11.71 | 513,630 |
| 2023-01-23 | $11.61 | $12.01 | $11.61 | $11.97 | $11.91 | 861,015 |
| 2023-01-20 | $11.88 | $12.05 | $11.60 | $11.60 | $11.54 | 987,889 |
| 2023-01-19 | $11.57 | $11.88 | $11.52 | $11.74 | $11.68 | 777,736 |
| 2023-01-18 | $11.69 | $11.77 | $11.50 | $11.60 | $11.54 | 671,296 |
| 2023-01-17 | $11.34 | $11.69 | $11.26 | $11.62 | $11.56 | 786,114 |
| 2023-01-13 | $11.41 | $11.85 | $11.41 | $11.69 | $11.63 | 802,010 |
| 2023-01-12 | $11.32 | $11.65 | $11.32 | $11.54 | $11.48 | 836,484 |
| 2023-01-11 | $11.21 | $11.39 | $11.16 | $11.29 | $11.23 | 706,945 |
| 2023-01-10 | $10.96 | $11.24 | $10.95 | $11.16 | $11.10 | 533,018 |
| 2023-01-09 | $11.21 | $11.27 | $10.94 | $10.97 | $10.91 | 1,149,162 |
| 2023-01-06 | $10.87 | $11.15 | $10.74 | $11.13 | $11.07 | 910,141 |
| 2023-01-05 | $10.60 | $10.83 | $10.47 | $10.77 | $10.71 | 814,993 |
| 2023-01-04 | $10.47 | $10.78 | $10.37 | $10.65 | $10.59 | 730,539 |
| 2023-01-03 | $10.49 | $10.55 | $10.28 | $10.45 | $10.40 | 1,064,409 |
| 2022-12-30 | $10.30 | $10.42 | $10.21 | $10.32 | $10.27 | 645,676 |
| 2022-12-29 | $10.41 | $10.52 | $10.37 | $10.39 | $10.34 | 746,786 |
| 2022-12-28 | $10.31 | $10.56 | $10.22 | $10.36 | $10.31 | 926,897 |
| 2022-12-27 | $10.52 | $10.59 | $10.26 | $10.37 | $10.32 | 689,552 |
| 2022-12-23 | $10.69 | $10.71 | $10.27 | $10.48 | $10.43 | 987,633 |
| 2022-12-22 | $10.65 | $10.90 | $10.51 | $10.76 | $10.70 | 883,107 |
| 2022-12-21 | $11.07 | $11.07 | $10.44 | $10.83 | $10.77 | 1,512,231 |
| 2022-12-20 | $11.07 | $11.20 | $10.39 | $11.05 | $10.99 | 2,507,777 |
| 2022-12-19 | $11.66 | $11.75 | $11.00 | $11.15 | $11.09 | 2,700,243 |
| 2022-12-16 | $13.01 | $13.06 | $11.54 | $11.74 | $11.68 | 4,583,839 |
| 2022-12-15 | $14.50 | $14.50 | $13.06 | $13.30 | $13.23 | 1,891,597 |
| 2022-12-14 | $14.63 | $14.72 | $14.35 | $14.54 | $14.46 | 752,651 |
| 2022-12-13 | $15.12 | $15.20 | $14.62 | $14.62 | $14.54 | 805,346 |
| 2022-12-12 | $14.25 | $14.81 | $14.18 | $14.80 | $14.72 | 669,725 |
| 2022-12-09 | $14.58 | $14.60 | $14.27 | $14.27 | $14.20 | 537,556 |
| 2022-12-08 | $14.48 | $14.65 | $14.29 | $14.64 | $14.56 | 685,023 |
| 2022-12-07 | $14.82 | $14.84 | $14.43 | $14.43 | $14.35 | 1,499,380 |
| 2022-12-06 | $15.21 | $15.32 | $14.69 | $14.86 | $14.78 | 670,105 |
| 2022-12-05 | $15.80 | $15.82 | $15.05 | $15.18 | $15.10 | 867,005 |
| 2022-12-02 | $14.98 | $15.83 | $14.90 | $15.83 | $15.75 | 803,640 |
| 2022-12-01 | $15.34 | $15.46 | $14.90 | $14.96 | $14.88 | 918,581 |
| 2022-11-30 | $15.27 | $15.47 | $15.07 | $15.42 | $15.34 | 882,108 |
| 2022-11-29 | $15.35 | $15.40 | $14.76 | $15.20 | $15.12 | 1,218,178 |
| 2022-11-28 | $15.92 | $16.06 | $15.31 | $15.38 | $15.30 | 1,106,870 |
| 2022-11-25 | $15.92 | $16.04 | $15.84 | $15.98 | $15.90 | 308,241 |
| 2022-11-23 | $15.77 | $15.92 | $15.48 | $15.89 | $15.81 | 613,178 |
| 2022-11-22 | $15.78 | $16.04 | $15.59 | $15.77 | $15.69 | 1,129,363 |
| 2022-11-21 | $15.19 | $15.88 | $15.19 | $15.61 | $15.53 | 1,518,524 |
| 2022-11-18 | $14.93 | $15.43 | $14.87 | $15.23 | $15.15 | 1,713,685 |
| 2022-11-17 | $14.49 | $14.82 | $14.38 | $14.71 | $14.63 | 1,785,635 |
| 2022-11-16 | $14.54 | $14.76 | $14.26 | $14.55 | $14.47 | 1,595,519 |
| 2022-11-15 | $14.01 | $14.50 | $13.94 | $14.49 | $14.41 | 1,153,320 |
| 2022-11-14 | $14.30 | $14.36 | $14.01 | $14.17 | $14.10 | 1,060,686 |
| 2022-11-11 | $14.32 | $14.46 | $14.11 | $14.26 | $14.19 | 1,001,754 |
| 2022-11-10 | $14.38 | $14.54 | $13.97 | $14.22 | $14.15 | 933,963 |
| 2022-11-09 | $14.45 | $14.54 | $14.16 | $14.16 | $14.09 | 729,845 |
| 2022-11-08 | $14.52 | $14.60 | $14.43 | $14.51 | $14.43 | 502,430 |
| 2022-11-07 | $14.33 | $14.52 | $14.24 | $14.49 | $14.41 | 487,631 |
| 2022-11-04 | $14.10 | $14.32 | $13.89 | $14.32 | $14.32 | 835,648 |
| 2022-11-03 | $13.92 | $14.16 | $13.84 | $13.98 | $13.98 | 688,052 |
| 2022-11-02 | $14.35 | $14.39 | $14.00 | $14.00 | $14.00 | 634,586 |
| 2022-11-01 | $14.48 | $14.52 | $14.35 | $14.45 | $14.45 | 449,720 |
| 2022-10-31 | $14.42 | $14.53 | $14.26 | $14.35 | $14.35 | 441,263 |
| 2022-10-28 | $14.29 | $14.55 | $14.22 | $14.40 | $14.40 | 720,437 |
| 2022-10-27 | $14.29 | $14.43 | $14.14 | $14.20 | $14.20 | 553,385 |
| 2022-10-26 | $14.49 | $14.61 | $14.11 | $14.15 | $14.15 | 709,570 |
| 2022-10-25 | $14.21 | $14.52 | $14.12 | $14.35 | $14.35 | 562,753 |
| 2022-10-24 | $13.95 | $14.30 | $13.82 | $14.24 | $14.24 | 652,085 |
| 2022-10-21 | $13.71 | $14.07 | $13.60 | $14.01 | $14.01 | 742,488 |
| 2022-10-20 | $13.26 | $13.76 | $13.26 | $13.69 | $13.69 | 944,222 |
| 2022-10-19 | $13.10 | $13.43 | $13.03 | $13.39 | $13.39 | 802,293 |
| 2022-10-18 | $13.08 | $14.03 | $12.94 | $13.20 | $13.20 | 5,267,792 |
| 2022-10-17 | $13.04 | $13.14 | $12.87 | $12.93 | $12.93 | 581,576 |
| 2022-10-14 | $13.03 | $13.10 | $12.80 | $12.84 | $12.84 | 403,743 |
| 2022-10-13 | $12.54 | $13.06 | $12.41 | $12.99 | $12.99 | 805,705 |
| 2022-10-12 | $12.58 | $12.81 | $12.49 | $12.76 | $12.76 | 633,746 |
| 2022-10-11 | $12.53 | $12.82 | $12.22 | $12.59 | $12.59 | 1,043,426 |
| 2022-10-10 | $12.78 | $13.00 | $12.53 | $12.59 | $12.59 | 1,088,994 |
| 2022-10-07 | $12.60 | $12.88 | $12.37 | $12.80 | $12.80 | 1,143,411 |
| 2022-10-06 | $12.36 | $13.01 | $12.35 | $12.74 | $12.74 | 1,572,303 |
| 2022-10-05 | $11.74 | $12.30 | $11.67 | $12.27 | $12.27 | 732,303 |
| 2022-10-04 | $12.10 | $12.47 | $11.80 | $11.87 | $11.87 | 1,351,186 |
| 2022-10-03 | $11.61 | $12.05 | $11.54 | $12.01 | $12.01 | 760,433 |
| 2022-09-30 | $11.42 | $11.81 | $11.37 | $11.53 | $11.53 | 760,132 |
| 2022-09-29 | $11.61 | $11.75 | $11.35 | $11.46 | $11.46 | 675,445 |
| 2022-09-28 | $11.47 | $11.85 | $11.36 | $11.76 | $11.76 | 741,439 |
| 2022-09-27 | $11.52 | $11.67 | $11.25 | $11.47 | $11.47 | 935,714 |
| 2022-09-26 | $11.66 | $11.89 | $11.36 | $11.38 | $11.38 | 893,319 |
| 2022-09-23 | $11.93 | $12.06 | $11.46 | $11.67 | $11.67 | 887,115 |
| 2022-09-22 | $12.13 | $12.32 | $11.96 | $12.12 | $12.12 | 1,183,417 |
| 2022-09-21 | $12.28 | $12.48 | $12.18 | $12.20 | $12.20 | 715,306 |
| 2022-09-20 | $12.29 | $12.61 | $12.14 | $12.27 | $12.27 | 1,068,466 |
| 2022-09-19 | $12.09 | $12.48 | $12.07 | $12.46 | $12.46 | 971,886 |
| 2022-09-16 | $12.13 | $12.45 | $12.08 | $12.20 | $12.20 | 3,621,426 |
| 2022-09-15 | $12.09 | $12.39 | $12.04 | $12.29 | $12.29 | 832,418 |
| 2022-09-14 | $12.20 | $12.26 | $11.97 | $12.13 | $12.13 | 790,627 |
| 2022-09-13 | $12.16 | $12.26 | $11.97 | $12.04 | $12.04 | 1,109,513 |
| 2022-09-12 | $12.50 | $12.72 | $12.43 | $12.47 | $12.47 | 771,739 |
| 2022-09-09 | $12.37 | $12.52 | $12.36 | $12.45 | $12.45 | 859,024 |
| 2022-09-08 | $11.92 | $12.34 | $11.90 | $12.34 | $12.34 | 851,059 |
| 2022-09-07 | $11.91 | $12.23 | $11.90 | $12.06 | $12.06 | 1,434,090 |
| 2022-09-06 | $11.67 | $12.21 | $11.67 | $11.94 | $11.94 | 1,073,331 |
| 2022-09-02 | $11.81 | $11.89 | $11.61 | $11.70 | $11.70 | 705,355 |
| 2022-09-01 | $11.60 | $11.75 | $11.46 | $11.72 | $11.72 | 822,884 |
| 2022-08-31 | $11.70 | $11.93 | $11.59 | $11.75 | $11.75 | 1,093,173 |
| 2022-08-30 | $11.84 | $11.94 | $11.34 | $11.60 | $11.60 | 1,415,392 |
| 2022-08-29 | $11.85 | $12.00 | $11.78 | $11.80 | $11.80 | 897,503 |
| 2022-08-26 | $12.24 | $12.35 | $11.92 | $11.94 | $11.94 | 848,268 |
| 2022-08-25 | $11.98 | $12.26 | $11.98 | $12.24 | $12.24 | 787,606 |
| 2022-08-24 | $12.12 | $12.26 | $11.95 | $11.96 | $11.96 | 970,581 |
| 2022-08-23 | $12.18 | $12.26 | $12.01 | $12.13 | $12.13 | 1,441,004 |
| 2022-08-22 | $12.08 | $12.15 | $11.86 | $11.89 | $11.89 | 1,486,402 |
| 2022-08-19 | $12.21 | $12.57 | $12.01 | $12.19 | $12.19 | 1,822,218 |
| 2022-08-18 | $12.64 | $12.80 | $12.41 | $12.50 | $12.50 | 1,632,684 |
| 2022-08-17 | $13.21 | $13.51 | $12.36 | $12.76 | $12.76 | 5,707,600 |
| 2022-08-16 | $14.48 | $14.61 | $13.86 | $14.52 | $14.52 | 1,516,666 |
| 2022-08-15 | $14.75 | $15.65 | $14.47 | $14.65 | $14.65 | 2,535,529 |
| 2022-08-12 | $14.56 | $14.82 | $14.46 | $14.79 | $14.79 | 787,854 |
| 2022-08-11 | $14.63 | $14.69 | $14.43 | $14.48 | $14.48 | 466,529 |
| 2022-08-10 | $14.69 | $14.70 | $14.47 | $14.50 | $14.50 | 334,733 |
| 2022-08-09 | $14.49 | $14.70 | $14.36 | $14.47 | $14.47 | 436,119 |
| 2022-08-08 | $14.41 | $14.87 | $14.39 | $14.52 | $14.52 | 1,919,318 |
| 2022-08-05 | $14.42 | $14.49 | $14.24 | $14.35 | $14.35 | 493,257 |
| 2022-08-04 | $14.49 | $14.69 | $14.29 | $14.47 | $14.47 | 703,949 |
| 2022-08-03 | $14.50 | $14.59 | $14.31 | $14.50 | $14.50 | 654,395 |
| 2022-08-02 | $14.36 | $14.53 | $14.20 | $14.44 | $14.44 | 385,908 |
| 2022-08-01 | $14.22 | $14.53 | $14.11 | $14.38 | $14.38 | 402,360 |
| 2022-07-29 | $14.33 | $14.33 | $14.07 | $14.28 | $14.28 | 571,327 |
| 2022-07-28 | $14.32 | $14.46 | $14.24 | $14.29 | $14.29 | 274,006 |
| 2022-07-27 | $14.54 | $14.64 | $14.16 | $14.35 | $14.35 | 451,538 |
| 2022-07-26 | $14.52 | $14.70 | $14.33 | $14.37 | $14.37 | 295,794 |
| 2022-07-25 | $14.50 | $14.66 | $14.30 | $14.64 | $14.60 | 244,988 |
| 2022-07-22 | $14.54 | $14.63 | $14.36 | $14.50 | $14.46 | 269,666 |
| 2022-07-21 | $14.70 | $14.70 | $14.45 | $14.58 | $14.54 | 393,115 |
| 2022-07-20 | $14.51 | $14.91 | $14.51 | $14.73 | $14.69 | 367,243 |
| 2022-07-19 | $14.36 | $14.56 | $14.22 | $14.55 | $14.51 | 521,559 |
| 2022-07-18 | $14.12 | $14.32 | $14.08 | $14.22 | $14.19 | 364,054 |
| 2022-07-15 | $14.19 | $14.25 | $13.92 | $14.09 | $14.06 | 470,280 |
| 2022-07-14 | $13.88 | $13.98 | $13.76 | $13.96 | $13.93 | 293,373 |
| 2022-07-13 | $13.60 | $14.03 | $13.54 | $13.94 | $13.91 | 317,655 |
| 2022-07-12 | $13.90 | $14.08 | $13.79 | $13.85 | $13.82 | 201,119 |
| 2022-07-11 | $14.05 | $14.13 | $13.92 | $13.95 | $13.92 | 273,166 |
| 2022-07-08 | $14.11 | $14.27 | $13.92 | $14.13 | $14.10 | 406,025 |
| 2022-07-07 | $13.86 | $14.21 | $13.77 | $14.13 | $14.10 | 504,804 |
| 2022-07-06 | $13.91 | $13.99 | $13.63 | $13.81 | $13.78 | 435,346 |
| 2022-07-05 | $13.42 | $13.88 | $13.34 | $13.86 | $13.83 | 470,287 |
| 2022-07-01 | $13.52 | $13.79 | $13.47 | $13.60 | $13.57 | 352,155 |
| 2022-06-30 | $13.56 | $13.83 | $13.29 | $13.60 | $13.57 | 552,245 |
| 2022-06-29 | $13.37 | $13.67 | $13.37 | $13.58 | $13.55 | 564,445 |
| 2022-06-28 | $14.39 | $14.41 | $13.68 | $13.71 | $13.68 | 404,823 |
| 2022-06-27 | $14.68 | $14.73 | $14.03 | $14.30 | $14.27 | 639,306 |
| 2022-06-24 | $14.08 | $14.75 | $13.96 | $14.75 | $14.71 | 3,862,966 |
| 2022-06-23 | $13.29 | $14.02 | $13.28 | $14.00 | $13.97 | 521,987 |
| 2022-06-22 | $12.85 | $13.28 | $12.85 | $13.22 | $13.19 | 372,667 |
| 2022-06-21 | $13.05 | $13.23 | $12.80 | $13.12 | $13.09 | 344,818 |
| 2022-06-17 | $12.51 | $12.90 | $12.33 | $12.84 | $12.81 | 664,918 |
| 2022-06-16 | $12.76 | $12.77 | $12.30 | $12.38 | $12.35 | 542,461 |
| 2022-06-15 | $12.94 | $13.27 | $12.89 | $13.06 | $13.03 | 541,498 |
| 2022-06-14 | $12.83 | $12.98 | $12.61 | $12.84 | $12.81 | 561,450 |
| 2022-06-13 | $13.16 | $13.34 | $12.78 | $12.84 | $12.81 | 482,865 |
| 2022-06-10 | $13.44 | $13.58 | $13.20 | $13.44 | $13.41 | 579,875 |
| 2022-06-09 | $13.91 | $14.10 | $13.63 | $13.66 | $13.63 | 358,756 |
| 2022-06-08 | $14.19 | $14.37 | $13.92 | $13.96 | $13.93 | 397,762 |
| 2022-06-07 | $14.15 | $14.50 | $14.08 | $14.30 | $14.27 | 338,754 |
| 2022-06-06 | $14.34 | $14.38 | $14.16 | $14.28 | $14.25 | 325,837 |
| 2022-06-03 | $14.54 | $14.54 | $14.22 | $14.26 | $14.23 | 429,546 |
| 2022-06-02 | $14.90 | $15.01 | $14.50 | $14.69 | $14.65 | 399,016 |
| 2022-06-01 | $14.88 | $15.03 | $14.36 | $14.90 | $14.86 | 937,328 |
| 2022-05-31 | $14.62 | $14.97 | $14.50 | $14.82 | $14.78 | 859,840 |
| 2022-05-27 | $14.68 | $14.87 | $14.63 | $14.82 | $14.78 | 428,413 |
| 2022-05-26 | $14.55 | $14.86 | $14.55 | $14.60 | $14.56 | 480,303 |
| 2022-05-25 | $14.05 | $14.58 | $14.02 | $14.45 | $14.41 | 483,873 |
| 2022-05-24 | $14.13 | $14.33 | $13.92 | $14.10 | $14.07 | 480,254 |
| 2022-05-23 | $13.98 | $14.36 | $13.84 | $14.26 | $14.23 | 811,266 |
| 2022-05-20 | $14.60 | $14.73 | $13.52 | $13.86 | $13.83 | 614,600 |
| 2022-05-19 | $13.95 | $14.78 | $13.95 | $14.49 | $14.45 | 687,495 |
| 2022-05-18 | $14.35 | $14.50 | $13.97 | $14.09 | $14.06 | 653,763 |
| 2022-05-17 | $14.65 | $14.85 | $14.43 | $14.49 | $14.45 | 845,948 |
| 2022-05-16 | $14.24 | $14.64 | $14.07 | $14.44 | $14.40 | 1,197,692 |
| 2022-05-13 | $13.78 | $14.64 | $13.59 | $14.45 | $14.41 | 1,627,940 |
| 2022-05-12 | $12.56 | $13.11 | $12.35 | $13.09 | $13.06 | 930,417 |
| 2022-05-11 | $12.56 | $13.22 | $12.34 | $12.67 | $12.64 | 1,113,870 |
| 2022-05-10 | $12.70 | $12.70 | $11.98 | $12.21 | $12.18 | 899,106 |
| 2022-05-09 | $13.03 | $13.13 | $12.38 | $12.50 | $12.47 | 795,823 |
| 2022-05-06 | $13.27 | $13.55 | $12.93 | $13.12 | $13.09 | 768,532 |
| 2022-05-05 | $13.85 | $13.90 | $13.24 | $13.38 | $13.35 | 817,096 |
| 2022-05-04 | $13.60 | $14.08 | $13.26 | $14.03 | $14.00 | 760,636 |
| 2022-05-03 | $13.40 | $13.57 | $13.13 | $13.53 | $13.50 | 696,493 |
| 2022-05-02 | $13.30 | $13.45 | $12.92 | $13.45 | $13.42 | 621,272 |
| 2022-04-29 | $13.61 | $13.84 | $13.25 | $13.28 | $13.25 | 521,935 |
| 2022-04-28 | $13.35 | $13.72 | $13.15 | $13.66 | $13.63 | 525,537 |
| 2022-04-27 | $13.63 | $13.74 | $13.28 | $13.32 | $13.29 | 478,758 |
| 2022-04-26 | $14.34 | $14.37 | $13.59 | $13.68 | $13.65 | 517,735 |
| 2022-04-25 | $14.21 | $14.54 | $14.21 | $14.49 | $14.42 | 561,513 |
| 2022-04-22 | $14.20 | $14.55 | $14.17 | $14.35 | $14.28 | 599,343 |
| 2022-04-21 | $14.51 | $14.63 | $14.18 | $14.32 | $14.25 | 752,647 |
| 2022-04-20 | $14.44 | $14.59 | $14.26 | $14.41 | $14.34 | 623,290 |
| 2022-04-19 | $13.65 | $14.47 | $13.59 | $14.34 | $14.27 | 814,423 |
| 2022-04-18 | $13.49 | $13.72 | $13.37 | $13.59 | $13.52 | 391,958 |
| 2022-04-14 | $13.37 | $13.68 | $13.34 | $13.63 | $13.56 | 623,873 |
| 2022-04-13 | $13.34 | $13.48 | $13.11 | $13.43 | $13.36 | 704,923 |
| 2022-04-12 | $13.41 | $13.76 | $13.06 | $13.17 | $13.10 | 1,486,795 |
| 2022-04-11 | $13.68 | $13.89 | $13.56 | $13.59 | $13.52 | 551,734 |
| 2022-04-08 | $13.84 | $13.98 | $13.55 | $13.80 | $13.73 | 727,802 |
| 2022-04-07 | $14.00 | $14.01 | $13.50 | $13.88 | $13.81 | 443,723 |
| 2022-04-06 | $13.74 | $14.09 | $13.36 | $13.99 | $13.92 | 1,033,919 |
| 2022-04-05 | $14.30 | $14.46 | $13.85 | $13.89 | $13.82 | 863,704 |
| 2022-04-04 | $14.08 | $14.46 | $13.92 | $14.40 | $14.33 | 896,472 |
| 2022-04-01 | $14.85 | $14.87 | $13.32 | $14.10 | $14.03 | 3,100,108 |
| 2022-03-31 | $15.16 | $15.58 | $14.82 | $14.85 | $14.78 | 907,794 |
| 2022-03-30 | $14.79 | $15.59 | $14.60 | $15.25 | $15.17 | 2,139,998 |
| 2022-03-29 | $14.45 | $14.86 | $14.45 | $14.82 | $14.75 | 1,203,631 |
| 2022-03-28 | $14.50 | $14.66 | $14.18 | $14.35 | $14.28 | 727,122 |
| 2022-03-25 | $15.05 | $15.12 | $14.46 | $14.50 | $14.43 | 1,841,725 |
| 2022-03-24 | $14.75 | $15.23 | $14.70 | $15.07 | $15.00 | 1,122,610 |
| 2022-03-23 | $14.39 | $14.87 | $14.34 | $14.74 | $14.67 | 1,204,665 |
| 2022-03-22 | $14.82 | $14.82 | $14.39 | $14.49 | $14.42 | 1,584,978 |
| 2022-03-21 | $14.40 | $14.82 | $14.32 | $14.69 | $14.62 | 2,099,785 |
| 2022-03-18 | $14.48 | $14.77 | $14.38 | $14.39 | $14.32 | 9,670,048 |
| 2022-03-17 | $14.33 | $14.78 | $14.26 | $14.49 | $14.42 | 2,155,399 |
| 2022-03-16 | $14.34 | $14.71 | $14.11 | $14.50 | $14.43 | 2,145,438 |
| 2022-03-15 | $13.66 | $14.37 | $13.58 | $14.18 | $14.11 | 1,946,483 |
| 2022-03-14 | $13.59 | $13.81 | $13.15 | $13.41 | $13.34 | 1,218,300 |
| 2022-03-11 | $14.11 | $14.22 | $13.54 | $13.55 | $13.48 | 1,101,004 |
| 2022-03-10 | $14.00 | $14.32 | $13.76 | $13.99 | $13.92 | 1,020,881 |
| 2022-03-09 | $14.11 | $14.50 | $14.00 | $14.26 | $14.19 | 1,109,510 |
| 2022-03-08 | $13.95 | $14.52 | $13.76 | $13.80 | $13.73 | 1,467,332 |
| 2022-03-07 | $14.62 | $15.12 | $13.88 | $13.94 | $13.87 | 1,249,018 |
| 2022-03-04 | $14.42 | $14.64 | $14.10 | $14.58 | $14.51 | 947,774 |
| 2022-03-03 | $15.26 | $15.31 | $14.46 | $14.54 | $14.47 | 835,801 |
| 2022-03-02 | $14.59 | $15.50 | $14.58 | $15.23 | $15.15 | 1,299,043 |
| 2022-03-01 | $14.80 | $14.89 | $14.28 | $14.57 | $14.50 | 1,242,502 |
| 2022-02-28 | $14.75 | $15.02 | $14.56 | $14.91 | $14.84 | 1,963,581 |
| 2022-02-25 | $14.40 | $14.99 | $14.35 | $14.93 | $14.86 | 1,566,467 |
| 2022-02-24 | $13.82 | $14.44 | $13.25 | $14.42 | $14.35 | 1,411,492 |
| 2022-02-23 | $14.99 | $14.99 | $14.27 | $14.29 | $14.22 | 1,200,571 |
| 2022-02-22 | $13.67 | $15.29 | $13.67 | $14.89 | $14.82 | 3,346,394 |
| 2022-02-18 | $13.91 | $14.06 | $13.26 | $13.74 | $13.67 | 1,398,705 |
| 2022-02-17 | $14.30 | $14.43 | $13.83 | $13.86 | $13.79 | 889,285 |
| 2022-02-16 | $14.28 | $14.57 | $14.07 | $14.46 | $14.39 | 934,053 |
| 2022-02-15 | $14.25 | $14.46 | $14.08 | $14.26 | $14.19 | 1,439,787 |
| 2022-02-14 | $13.90 | $14.44 | $13.83 | $13.90 | $13.83 | 2,055,253 |
| 2022-02-11 | $15.11 | $15.18 | $13.93 | $13.98 | $13.91 | 1,879,396 |
| 2022-02-10 | $15.30 | $15.58 | $15.13 | $15.19 | $15.11 | 1,346,028 |
| 2022-02-09 | $15.16 | $15.41 | $15.01 | $15.32 | $15.24 | 951,653 |
| 2022-02-08 | $14.87 | $15.17 | $14.71 | $15.02 | $14.95 | 1,295,929 |
| 2022-02-07 | $14.55 | $14.80 | $14.47 | $14.77 | $14.70 | 1,044,103 |
| 2022-02-04 | $14.23 | $14.53 | $14.04 | $14.45 | $14.38 | 946,370 |
| 2022-02-03 | $14.21 | $14.70 | $14.15 | $14.24 | $14.17 | 1,265,391 |
| 2022-02-02 | $14.63 | $14.67 | $14.31 | $14.41 | $14.34 | 1,063,902 |
| 2022-02-01 | $14.92 | $15.09 | $14.24 | $14.71 | $14.64 | 1,501,765 |
| 2022-01-31 | $14.30 | $15.02 | $14.25 | $14.99 | $14.92 | 1,411,716 |
| 2022-01-28 | $14.17 | $14.53 | $13.81 | $14.53 | $14.46 | 766,456 |
| 2022-01-27 | $14.25 | $14.53 | $14.00 | $14.09 | $14.02 | 891,492 |
| 2022-01-26 | $14.55 | $14.90 | $14.00 | $14.18 | $14.11 | 1,163,074 |
| 2022-01-25 | $14.47 | $14.66 | $14.04 | $14.23 | $14.16 | 822,842 |
| 2022-01-24 | $14.10 | $15.00 | $13.90 | $14.82 | $14.71 | 1,378,274 |
| 2022-01-21 | $14.09 | $14.96 | $14.00 | $14.37 | $14.26 | 1,700,944 |
| 2022-01-20 | $15.50 | $15.75 | $14.25 | $14.29 | $14.18 | 1,529,377 |
| 2022-01-19 | $15.59 | $15.86 | $15.22 | $15.29 | $15.18 | 1,688,522 |
| 2022-01-18 | $15.95 | $16.19 | $15.47 | $15.64 | $15.52 | 1,172,151 |
| 2022-01-14 | $16.52 | $16.85 | $16.00 | $16.20 | $16.08 | 1,143,311 |
| 2022-01-13 | $17.17 | $17.23 | $16.63 | $16.74 | $16.62 | 862,587 |
| 2022-01-12 | $17.70 | $17.74 | $16.36 | $17.01 | $16.88 | 1,491,060 |
| 2022-01-11 | $17.35 | $17.99 | $17.17 | $17.68 | $17.55 | 1,183,486 |
| 2022-01-10 | $17.49 | $17.50 | $16.54 | $17.24 | $17.11 | 929,784 |
| 2022-01-07 | $18.29 | $18.55 | $17.47 | $17.57 | $17.44 | 982,006 |
| 2022-01-06 | $18.22 | $18.78 | $18.00 | $18.29 | $18.15 | 1,539,930 |
| 2022-01-05 | $18.15 | $19.00 | $18.10 | $18.17 | $18.04 | 1,368,981 |
| 2022-01-04 | $18.33 | $18.82 | $17.56 | $18.48 | $18.34 | 1,143,015 |
| 2022-01-03 | $18.92 | $19.41 | $18.43 | $18.58 | $18.44 | 1,143,495 |
| 2021-12-31 | $18.13 | $19.55 | $18.10 | $18.92 | $18.78 | 1,613,405 |
| 2021-12-30 | $17.58 | $19.31 | $17.58 | $18.47 | $18.33 | 1,721,456 |
| 2021-12-29 | $17.58 | $18.32 | $17.35 | $17.72 | $17.59 | 1,176,500 |
| 2021-12-28 | $16.24 | $18.60 | $16.23 | $17.85 | $17.72 | 3,133,685 |
| 2021-12-27 | $16.60 | $17.37 | $16.16 | $16.22 | $16.10 | 1,394,026 |
| 2021-12-23 | $15.85 | $17.07 | $15.82 | $16.91 | $16.78 | 1,569,166 |
| 2021-12-22 | $15.80 | $16.03 | $15.52 | $15.90 | $15.78 | 947,359 |
| 2021-12-21 | $16.00 | $16.49 | $15.70 | $15.85 | $15.73 | 1,170,055 |
| 2021-12-20 | $16.75 | $16.88 | $15.44 | $15.98 | $15.86 | 2,080,736 |
| 2021-12-17 | $15.48 | $17.56 | $15.44 | $17.17 | $17.04 | 2,514,105 |
| 2021-12-16 | $16.01 | $16.30 | $15.35 | $15.59 | $15.47 | 843,779 |
| 2021-12-15 | $15.83 | $16.00 | $15.27 | $16.00 | $15.88 | 671,376 |
| 2021-12-14 | $15.45 | $16.36 | $15.40 | $15.99 | $15.87 | 987,685 |
| 2021-12-13 | $15.47 | $16.08 | $15.30 | $15.98 | $15.86 | 997,977 |
| 2021-12-10 | $14.94 | $15.61 | $14.94 | $15.53 | $15.41 | 1,323,417 |
| 2021-12-09 | $16.00 | $16.33 | $14.81 | $14.90 | $14.79 | 1,216,610 |
| 2021-12-08 | $15.89 | $16.69 | $15.89 | $15.96 | $15.84 | 1,408,626 |
| 2021-12-07 | $16.00 | $16.95 | $15.74 | $15.80 | $15.68 | 1,462,711 |
| 2021-12-06 | $15.41 | $16.42 | $15.35 | $15.73 | $15.61 | 1,969,151 |
| 2021-12-03 | $14.10 | $15.88 | $14.10 | $15.70 | $15.58 | 2,761,911 |
| 2021-12-02 | $13.45 | $14.34 | $13.38 | $14.17 | $14.06 | 1,657,198 |
| 2021-12-01 | $13.97 | $14.70 | $13.00 | $13.19 | $13.09 | 3,058,689 |
| 2021-11-30 | $15.00 | $15.16 | $13.92 | $14.55 | $14.44 | 2,925,629 |
| 2021-11-29 | $15.51 | $16.08 | $15.00 | $15.21 | $15.10 | 1,574,752 |
| 2021-11-26 | $14.76 | $15.71 | $14.73 | $15.44 | $15.33 | 803,478 |
| 2021-11-24 | $13.98 | $15.69 | $13.98 | $15.53 | $15.41 | 2,186,188 |
| 2021-11-23 | $14.02 | $14.95 | $14.00 | $14.10 | $14.00 | 1,278,529 |
| 2021-11-22 | $14.00 | $14.46 | $13.82 | $14.04 | $13.94 | 1,119,488 |
| 2021-11-19 | $13.90 | $14.07 | $13.70 | $13.82 | $13.72 | 1,091,086 |
| 2021-11-18 | $14.80 | $14.94 | $13.64 | $13.69 | $13.59 | 1,343,001 |
| 2021-11-17 | $14.59 | $15.08 | $14.52 | $14.98 | $14.87 | 916,486 |
| 2021-11-16 | $14.85 | $15.17 | $14.34 | $14.54 | $14.43 | 2,104,163 |
| 2021-11-15 | $14.69 | $14.73 | $14.18 | $14.35 | $14.24 | 842,584 |
| 2021-11-12 | $14.34 | $14.73 | $14.16 | $14.45 | $14.34 | 899,949 |
| 2021-11-11 | $13.43 | $14.45 | $13.43 | $14.30 | $14.19 | 1,208,665 |
| 2021-11-10 | $13.78 | $14.85 | $13.30 | $13.37 | $13.27 | 2,652,118 |
| 2021-11-09 | $13.50 | $13.62 | $12.90 | $12.98 | $12.88 | 1,138,605 |
| 2021-11-08 | $13.64 | $14.18 | $13.37 | $13.55 | $13.45 | 1,094,131 |
| 2021-11-05 | $13.95 | $14.24 | $13.87 | $14.10 | $14.00 | 435,053 |
| 2021-11-04 | $13.84 | $14.07 | $13.45 | $13.86 | $13.76 | 525,614 |
| 2021-11-03 | $14.07 | $14.15 | $13.40 | $13.86 | $13.76 | 1,023,977 |
| 2021-11-02 | $13.00 | $14.24 | $12.95 | $14.15 | $14.05 | 2,334,776 |
| 2021-11-01 | $12.82 | $13.04 | $12.76 | $12.95 | $12.85 | 683,821 |
| 2021-10-29 | $12.83 | $12.87 | $12.70 | $12.75 | $12.66 | 413,849 |
| 2021-10-28 | $12.93 | $12.93 | $12.63 | $12.89 | $12.79 | 572,734 |
| 2021-10-27 | $13.25 | $13.36 | $12.77 | $12.77 | $12.68 | 523,761 |
| 2021-10-26 | $13.00 | $13.29 | $12.90 | $13.26 | $13.16 | 479,277 |
| 2021-10-25 | $12.91 | $13.23 | $12.76 | $12.96 | $12.83 | 693,985 |
| 2021-10-22 | $13.11 | $13.11 | $12.71 | $12.94 | $12.81 | 1,378,446 |
| 2021-10-21 | $13.66 | $13.85 | $13.07 | $13.13 | $13.00 | 1,918,668 |
| 2021-10-20 | $13.90 | $13.98 | $13.80 | $13.92 | $13.78 | 413,856 |
| 2021-10-19 | $14.14 | $14.14 | $13.83 | $13.89 | $13.75 | 511,111 |
| 2021-10-18 | $13.90 | $14.18 | $13.71 | $14.08 | $13.94 | 301,810 |
| 2021-10-15 | $14.35 | $14.36 | $13.88 | $13.91 | $13.77 | 446,811 |
| 2021-10-14 | $14.38 | $14.66 | $14.13 | $14.15 | $14.01 | 471,235 |
| 2021-10-13 | $14.32 | $14.34 | $14.11 | $14.31 | $14.17 | 211,976 |
| 2021-10-12 | $13.98 | $14.33 | $13.97 | $14.27 | $14.13 | 400,689 |
| 2021-10-11 | $14.07 | $14.09 | $13.85 | $13.97 | $13.83 | 488,619 |
| 2021-10-08 | $13.75 | $14.30 | $13.59 | $14.12 | $13.98 | 862,602 |
| 2021-10-07 | $13.89 | $14.09 | $13.68 | $13.75 | $13.61 | 1,045,798 |
| 2021-10-06 | $13.82 | $13.89 | $13.72 | $13.80 | $13.66 | 818,965 |
| 2021-10-05 | $13.95 | $14.02 | $13.80 | $13.89 | $13.75 | 635,786 |
| 2021-10-04 | $14.05 | $14.22 | $13.83 | $13.93 | $13.79 | 560,211 |
| 2021-10-01 | $14.06 | $14.25 | $13.82 | $14.22 | $14.08 | 638,663 |
| 2021-09-30 | $14.01 | $14.08 | $13.75 | $14.00 | $13.86 | 848,940 |
| 2021-09-29 | $14.28 | $14.33 | $13.96 | $14.00 | $13.86 | 685,770 |
| 2021-09-28 | $14.26 | $14.37 | $14.02 | $14.21 | $14.07 | 747,043 |
| 2021-09-27 | $14.51 | $14.85 | $14.25 | $14.34 | $14.20 | 838,829 |
| 2021-09-24 | $14.67 | $14.73 | $14.22 | $14.51 | $14.36 | 520,905 |
| 2021-09-23 | $14.25 | $14.80 | $14.20 | $14.73 | $14.58 | 1,224,517 |
| 2021-09-22 | $14.29 | $14.46 | $14.02 | $14.16 | $14.02 | 1,577,755 |
| 2021-09-21 | $15.00 | $15.19 | $14.03 | $14.27 | $14.13 | 2,259,677 |
| 2021-09-20 | $14.82 | $15.77 | $14.56 | $14.98 | $14.83 | 2,743,968 |
| 2021-09-17 | $16.32 | $16.50 | $15.19 | $15.21 | $15.06 | 5,721,070 |
| 2021-09-16 | $15.23 | $16.68 | $15.23 | $16.38 | $16.22 | 1,512,679 |
| 2021-09-15 | $15.56 | $15.75 | $15.05 | $15.30 | $15.15 | 780,182 |
| 2021-09-14 | $15.45 | $15.75 | $15.37 | $15.56 | $15.40 | 561,994 |
| 2021-09-13 | $16.01 | $16.14 | $15.27 | $15.34 | $15.19 | 674,609 |
| 2021-09-10 | $16.25 | $16.45 | $15.66 | $15.97 | $15.81 | 1,109,927 |
| 2021-09-09 | $15.35 | $16.29 | $15.30 | $16.07 | $15.91 | 1,200,388 |
| 2021-09-08 | $14.97 | $15.43 | $14.80 | $15.21 | $15.06 | 1,961,027 |
| 2021-09-07 | $16.11 | $16.25 | $14.93 | $14.96 | $14.81 | 2,469,577 |
| 2021-09-03 | $16.85 | $16.90 | $15.73 | $16.12 | $15.96 | 1,474,931 |
| 2021-09-02 | $16.99 | $17.39 | $16.61 | $16.79 | $16.62 | 1,238,174 |
| 2021-09-01 | $16.86 | $17.02 | $16.75 | $16.85 | $16.68 | 474,533 |
| 2021-08-31 | $16.92 | $17.10 | $16.55 | $16.71 | $16.54 | 705,798 |
| 2021-08-30 | $17.21 | $17.67 | $16.72 | $16.88 | $16.71 | 1,159,209 |
| 2021-08-27 | $16.93 | $17.30 | $16.81 | $17.00 | $16.83 | 1,064,214 |
| 2021-08-26 | $16.79 | $17.22 | $16.53 | $16.97 | $16.80 | 964,495 |
| 2021-08-25 | $17.00 | $17.59 | $16.34 | $16.53 | $16.36 | 1,576,281 |
| 2021-08-24 | $16.75 | $17.35 | $16.09 | $16.96 | $16.79 | 1,984,918 |
| 2021-08-23 | $15.35 | $16.92 | $15.02 | $16.73 | $16.56 | 2,366,007 |
| 2021-08-20 | $14.61 | $15.63 | $14.50 | $15.07 | $14.92 | 2,257,112 |
| 2021-08-19 | $13.00 | $15.29 | $12.83 | $14.91 | $14.76 | 4,320,701 |
| 2021-08-18 | $14.24 | $14.25 | $13.01 | $13.07 | $12.94 | 3,209,275 |
| 2021-08-17 | $14.56 | $14.67 | $13.62 | $14.04 | $13.90 | 2,476,411 |
| 2021-08-16 | $15.12 | $15.15 | $14.32 | $14.62 | $14.47 | 990,715 |
| 2021-08-13 | $14.80 | $15.27 | $14.70 | $15.03 | $14.88 | 761,433 |
| 2021-08-12 | $15.08 | $15.32 | $14.75 | $14.80 | $14.65 | 915,358 |
| 2021-08-11 | $15.76 | $15.90 | $14.99 | $15.08 | $14.93 | 930,451 |
| 2021-08-10 | $15.83 | $15.96 | $15.38 | $15.68 | $15.52 | 563,519 |
| 2021-08-09 | $15.30 | $16.03 | $15.00 | $15.90 | $15.74 | 1,152,434 |
| 2021-08-06 | $15.57 | $15.65 | $15.17 | $15.32 | $15.17 | 341,217 |
| 2021-08-05 | $15.12 | $15.64 | $14.92 | $15.64 | $15.48 | 537,696 |
| 2021-08-04 | $15.69 | $15.83 | $14.89 | $15.12 | $14.97 | 1,453,870 |
| 2021-08-03 | $16.00 | $16.00 | $15.69 | $15.70 | $15.54 | 687,107 |
| 2021-08-02 | $16.07 | $16.08 | $15.71 | $15.74 | $15.58 | 995,105 |
| 2021-07-30 | $16.30 | $16.48 | $15.89 | $15.96 | $15.80 | 735,679 |
| 2021-07-29 | $15.96 | $16.53 | $15.80 | $16.51 | $16.34 | 815,424 |
| 2021-07-28 | $16.50 | $16.85 | $15.90 | $15.95 | $15.79 | 1,198,756 |
| 2021-07-27 | $17.44 | $17.47 | $16.25 | $16.43 | $16.27 | 1,076,743 |
| 2021-07-26 | $16.73 | $17.97 | $16.69 | $17.17 | $17.00 | 3,109,550 |
| 2021-07-23 | $15.96 | $16.74 | $15.55 | $16.71 | $16.54 | 2,008,877 |
| 2021-07-22 | $16.05 | $16.28 | $15.79 | $16.07 | $15.91 | 1,695,494 |
| 2021-07-21 | $16.50 | $16.79 | $16.08 | $16.28 | $16.12 | 1,988,850 |
| 2021-07-20 | $17.01 | $17.10 | $16.25 | $16.59 | $16.42 | 1,180,986 |
| 2021-07-19 | $16.61 | $17.00 | $16.03 | $16.96 | $16.79 | 1,425,411 |
| 2021-07-16 | $17.02 | $17.33 | $17.00 | $17.04 | $16.87 | 1,209,788 |
| 2021-07-15 | $17.33 | $17.53 | $16.99 | $17.11 | $16.94 | 828,622 |
| 2021-07-14 | $17.65 | $17.97 | $17.15 | $17.22 | $17.05 | 1,456,083 |
| 2021-07-13 | $18.25 | $18.65 | $17.50 | $17.60 | $17.42 | 2,567,576 |
| 2021-07-12 | $19.70 | $20.06 | $17.82 | $18.06 | $17.88 | 2,665,167 |
| 2021-07-09 | $18.37 | $20.00 | $18.37 | $19.29 | $19.10 | 3,951,220 |
| 2021-07-08 | $17.25 | $18.35 | $17.00 | $18.20 | $18.02 | 5,448,286 |
| 2021-07-07 | $17.29 | $18.16 | $17.00 | $17.78 | $17.60 | 3,213,531 |
| 2021-07-06 | $18.90 | $19.12 | $17.00 | $17.00 | $16.83 | 3,972,959 |
| 2021-07-02 | $19.85 | $20.45 | $18.32 | $19.12 | $18.93 | 8,637,909 |
| 2021-07-01 | $16.30 | $21.69 | $15.50 | $21.00 | $20.79 | 40,888,208 |
Krispy Kreme Inc (DNUT) News Headlines
.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025.jpg)
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 made a failed attempt at a comeback on Monday, ultimately logging its third losing session. Here's what CNBC is watching going into Tuesd…
cnbc.com Feb. 24, 2025.jpg)
Recent Krispy Kreme Inc (DNUT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Krispy Kreme Inc (DNUT) in the Grocery Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kroger Company | KR | Grocery Stores | Consumer Defensive | 479,085 |
| Albertsons Companies Inc - Class A | ACI | Grocery Stores | Consumer Defensive | 272,000 |
| Ingles Markets Inc - Class A | IMKTA | Grocery Stores | Consumer Defensive | 30,000 |
| Sprouts Farmers Market Inc | SFM | Grocery Stores | Consumer Defensive | 25,000 |
| Weis Markets Inc | WMK | Grocery Stores | Consumer Defensive | 24,000 |
| Krispy Kreme Inc | DNUT | Grocery Stores | Consumer Defensive | 10,000 |
| Grocery Outlet Holding Corp | GO | Grocery Stores | Consumer Defensive | 8,000 |
| Sendas Distribuidora S.A. | ASAI | Grocery Stores | Consumer Defensive | 7,319 |
| Natural Grocers by Vitamin Cottage Inc | NGVC | Grocery Stores | Consumer Defensive | 6,800 |
| iFresh Inc | IFMK | Grocery Stores | Consumer Defensive | 1,500 |