European Wax Center Inc - Class A (EWCZ) Exchange: NASDAQ
Data as of May 2, 2025
$3.36 ($0.26) 8.39%
European Wax Center Inc - Class A - Daily Information
Click for more stock information on European Wax Center Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.16 |
| Previous Close | $3.36 |
| High | $3.40 |
| Low | $3.15 |
| Adjusted Open | $3.16 |
| Previous Adjusted Close | $3.36 |
| Adjusted High | $3.40 |
| Adjusted Low | $3.15 |
About European Wax Center Inc - Class A (EWCZ)
European Wax Center Inc - Class A
Invest in European Wax Center Inc - Class A (EWCZ)
Historical Stock Data for European Wax Center Inc - Class A (EWCZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.16 | $3.40 | $3.15 | $3.36 | $3.36 | 806,098 |
| 2025-05-01 | $3.16 | $3.23 | $3.02 | $3.10 | $3.10 | 869,677 |
| 2025-04-30 | $3.06 | $3.14 | $2.95 | $3.12 | $3.12 | 623,605 |
| 2025-04-29 | $3.23 | $3.28 | $3.11 | $3.12 | $3.12 | 799,917 |
| 2025-04-28 | $3.28 | $3.35 | $3.18 | $3.22 | $3.22 | 393,991 |
| 2025-04-25 | $3.19 | $3.29 | $3.11 | $3.28 | $3.28 | 505,847 |
| 2025-04-24 | $3.27 | $3.33 | $3.16 | $3.20 | $3.20 | 890,914 |
| 2025-04-23 | $3.35 | $3.57 | $3.25 | $3.28 | $3.28 | 879,583 |
| 2025-04-22 | $3.19 | $3.35 | $3.13 | $3.22 | $3.22 | 1,064,098 |
| 2025-04-21 | $3.31 | $3.33 | $3.09 | $3.17 | $3.17 | 675,094 |
| 2025-04-17 | $3.23 | $3.38 | $3.21 | $3.35 | $3.35 | 735,799 |
| 2025-04-16 | $3.30 | $3.34 | $3.13 | $3.23 | $3.23 | 645,683 |
| 2025-04-15 | $3.31 | $3.45 | $3.24 | $3.30 | $3.30 | 504,733 |
| 2025-04-14 | $3.46 | $3.51 | $3.34 | $3.35 | $3.35 | 592,540 |
| 2025-04-11 | $3.65 | $3.73 | $3.36 | $3.39 | $3.39 | 477,287 |
| 2025-04-10 | $3.70 | $3.81 | $3.44 | $3.65 | $3.65 | 598,264 |
| 2025-04-09 | $3.21 | $3.98 | $3.21 | $3.84 | $3.84 | 1,130,084 |
| 2025-04-08 | $3.58 | $3.66 | $3.23 | $3.29 | $3.29 | 795,735 |
| 2025-04-07 | $3.39 | $3.72 | $3.31 | $3.51 | $3.51 | 822,826 |
| 2025-04-04 | $3.39 | $3.58 | $3.19 | $3.56 | $3.56 | 1,106,949 |
| 2025-04-03 | $3.71 | $3.77 | $3.46 | $3.47 | $3.47 | 969,304 |
| 2025-04-02 | $4.13 | $4.16 | $3.86 | $3.88 | $3.88 | 1,287,408 |
| 2025-04-01 | $3.92 | $4.21 | $3.88 | $4.20 | $4.20 | 1,046,879 |
| 2025-03-31 | $3.84 | $4.01 | $3.78 | $3.95 | $3.95 | 641,429 |
| 2025-03-28 | $4.14 | $4.16 | $3.87 | $3.91 | $3.91 | 561,931 |
| 2025-03-27 | $4.20 | $4.33 | $4.12 | $4.14 | $4.14 | 749,396 |
| 2025-03-26 | $4.12 | $4.30 | $4.12 | $4.24 | $4.24 | 569,082 |
| 2025-03-25 | $4.25 | $4.36 | $4.08 | $4.12 | $4.12 | 762,811 |
| 2025-03-24 | $4.09 | $4.29 | $4.05 | $4.26 | $4.26 | 535,794 |
| 2025-03-21 | $3.97 | $4.06 | $3.83 | $3.99 | $3.99 | 1,056,208 |
| 2025-03-20 | $4.25 | $4.28 | $3.94 | $4.01 | $4.01 | 938,531 |
| 2025-03-19 | $4.16 | $4.35 | $4.16 | $4.28 | $4.28 | 538,700 |
| 2025-03-18 | $4.22 | $4.27 | $4.08 | $4.21 | $4.21 | 730,746 |
| 2025-03-17 | $4.36 | $4.44 | $4.17 | $4.22 | $4.22 | 756,211 |
| 2025-03-14 | $4.27 | $4.44 | $4.24 | $4.35 | $4.35 | 1,126,186 |
| 2025-03-13 | $4.42 | $4.51 | $4.15 | $4.21 | $4.21 | 975,553 |
| 2025-03-12 | $4.41 | $4.72 | $4.40 | $4.42 | $4.42 | 1,190,309 |
| 2025-03-11 | $2.72 | $4.55 | $2.72 | $4.45 | $4.45 | 1,877,569 |
| 2025-03-10 | $5.49 | $5.50 | $5.01 | $5.11 | $5.11 | 576,375 |
| 2025-03-07 | $5.65 | $5.67 | $5.44 | $5.55 | $5.55 | 387,479 |
| 2025-03-06 | $5.77 | $5.94 | $5.65 | $5.66 | $5.66 | 367,430 |
| 2025-03-05 | $5.96 | $5.99 | $5.85 | $5.88 | $5.88 | 295,201 |
| 2025-03-04 | $6.01 | $6.13 | $5.87 | $5.99 | $5.99 | 670,385 |
| 2025-03-03 | $6.49 | $6.59 | $6.01 | $6.09 | $6.09 | 538,746 |
| 2025-02-28 | $6.39 | $6.58 | $6.27 | $6.50 | $6.50 | 424,445 |
| 2025-02-27 | $6.40 | $6.53 | $6.24 | $6.39 | $6.39 | 351,661 |
| 2025-02-26 | $6.42 | $6.48 | $6.28 | $6.43 | $6.43 | 301,373 |
| 2025-02-25 | $6.53 | $6.70 | $6.33 | $6.38 | $6.38 | 465,037 |
| 2025-02-24 | $6.59 | $6.74 | $6.39 | $6.50 | $6.50 | 387,716 |
| 2025-02-21 | $7.02 | $7.02 | $6.56 | $6.57 | $6.57 | 480,723 |
| 2025-02-20 | $7.04 | $7.04 | $6.82 | $6.82 | $6.82 | 392,968 |
| 2025-02-19 | $7.40 | $7.40 | $6.94 | $7.06 | $7.06 | 400,809 |
| 2025-02-18 | $7.33 | $7.60 | $7.22 | $7.45 | $7.45 | 422,740 |
| 2025-02-14 | $7.25 | $7.39 | $7.18 | $7.35 | $7.35 | 310,138 |
| 2025-02-13 | $6.87 | $7.23 | $6.76 | $7.17 | $7.17 | 509,860 |
| 2025-02-12 | $6.89 | $7.01 | $6.74 | $6.84 | $6.84 | 610,578 |
| 2025-02-11 | $6.79 | $7.07 | $6.75 | $7.02 | $7.02 | 266,683 |
| 2025-02-10 | $6.66 | $6.93 | $6.65 | $6.91 | $6.91 | 302,695 |
| 2025-02-07 | $6.78 | $6.87 | $6.57 | $6.65 | $6.65 | 224,741 |
| 2025-02-06 | $6.71 | $6.97 | $6.63 | $6.79 | $6.79 | 384,167 |
| 2025-02-05 | $6.79 | $6.84 | $6.66 | $6.67 | $6.67 | 280,214 |
| 2025-02-04 | $6.63 | $6.80 | $6.54 | $6.78 | $6.78 | 195,553 |
| 2025-02-03 | $6.68 | $6.86 | $6.60 | $6.70 | $6.70 | 325,901 |
| 2025-01-31 | $6.91 | $6.96 | $6.73 | $6.75 | $6.75 | 415,482 |
| 2025-01-30 | $7.02 | $7.05 | $6.88 | $6.91 | $6.91 | 322,831 |
| 2025-01-29 | $6.87 | $6.94 | $6.80 | $6.92 | $6.92 | 313,544 |
| 2025-01-28 | $6.85 | $7.15 | $6.85 | $6.90 | $6.90 | 382,033 |
| 2025-01-27 | $6.66 | $7.01 | $6.66 | $6.87 | $6.87 | 593,567 |
| 2025-01-24 | $6.71 | $6.84 | $6.61 | $6.71 | $6.71 | 435,200 |
| 2025-01-23 | $6.70 | $6.78 | $6.52 | $6.71 | $6.71 | 357,784 |
| 2025-01-22 | $6.84 | $6.93 | $6.68 | $6.73 | $6.73 | 436,350 |
| 2025-01-21 | $6.44 | $6.97 | $6.44 | $6.87 | $6.87 | 2,657,127 |
| 2025-01-17 | $6.50 | $6.50 | $6.23 | $6.36 | $6.36 | 719,643 |
| 2025-01-16 | $6.60 | $6.64 | $6.14 | $6.35 | $6.35 | 681,748 |
| 2025-01-15 | $6.50 | $6.81 | $6.43 | $6.64 | $6.64 | 639,121 |
| 2025-01-14 | $6.38 | $6.44 | $6.00 | $6.29 | $6.29 | 1,239,076 |
| 2025-01-13 | $6.06 | $6.80 | $5.80 | $6.31 | $6.31 | 1,035,806 |
| 2025-01-10 | $6.42 | $6.42 | $6.09 | $6.16 | $6.16 | 671,319 |
| 2025-01-08 | $6.31 | $6.45 | $6.08 | $6.41 | $6.41 | 382,263 |
| 2025-01-07 | $6.15 | $6.50 | $6.09 | $6.35 | $6.35 | 936,185 |
| 2025-01-06 | $6.24 | $6.59 | $6.06 | $6.12 | $6.12 | 936,221 |
| 2025-01-03 | $6.52 | $6.58 | $6.28 | $6.53 | $6.53 | 561,438 |
| 2025-01-02 | $6.67 | $6.71 | $6.17 | $6.36 | $6.36 | 1,041,344 |
| 2024-12-31 | $6.45 | $6.74 | $6.42 | $6.67 | $6.67 | 801,392 |
| 2024-12-30 | $6.21 | $6.37 | $5.79 | $6.35 | $6.35 | 1,382,130 |
| 2024-12-27 | $6.05 | $6.26 | $5.83 | $6.24 | $6.24 | 1,119,075 |
| 2024-12-26 | $5.49 | $6.17 | $5.23 | $6.16 | $6.16 | 1,175,565 |
| 2024-12-24 | $5.27 | $5.53 | $5.15 | $5.34 | $5.34 | 751,387 |
| 2024-12-23 | $5.09 | $5.16 | $5.00 | $5.15 | $5.15 | 510,624 |
| 2024-12-20 | $5.19 | $5.36 | $4.94 | $5.06 | $5.06 | 910,694 |
| 2024-12-19 | $5.41 | $5.53 | $4.90 | $5.24 | $5.24 | 914,859 |
| 2024-12-18 | $5.81 | $5.85 | $5.53 | $5.56 | $5.56 | 495,490 |
| 2024-12-17 | $5.83 | $5.93 | $5.71 | $5.80 | $5.80 | 893,803 |
| 2024-12-16 | $6.13 | $6.15 | $5.84 | $5.85 | $5.85 | 696,618 |
| 2024-12-13 | $5.86 | $6.20 | $5.78 | $6.04 | $6.04 | 592,227 |
| 2024-12-12 | $6.23 | $6.28 | $5.81 | $5.85 | $5.85 | 478,748 |
| 2024-12-11 | $6.00 | $6.28 | $6.00 | $6.14 | $6.14 | 467,918 |
| 2024-12-10 | $6.42 | $6.42 | $6.12 | $6.16 | $6.16 | 467,732 |
| 2024-12-09 | $6.50 | $6.66 | $6.11 | $6.41 | $6.41 | 730,289 |
| 2024-12-06 | $6.55 | $6.74 | $6.33 | $6.40 | $6.40 | 705,801 |
| 2024-12-05 | $6.40 | $6.53 | $6.28 | $6.46 | $6.46 | 607,194 |
| 2024-12-04 | $6.07 | $6.61 | $5.88 | $6.41 | $6.41 | 1,481,419 |
| 2024-12-03 | $5.82 | $6.16 | $5.81 | $6.10 | $6.10 | 2,313,481 |
| 2024-12-02 | $6.01 | $6.20 | $5.64 | $5.83 | $5.83 | 1,019,517 |
| 2024-11-29 | $5.98 | $6.19 | $5.96 | $6.01 | $6.01 | 1,051,785 |
| 2024-11-27 | $5.97 | $6.31 | $5.78 | $5.93 | $5.93 | 5,880,132 |
| 2024-11-26 | $6.27 | $6.27 | $5.83 | $5.89 | $5.89 | 925,518 |
| 2024-11-25 | $5.97 | $6.46 | $5.97 | $6.34 | $6.34 | 1,949,238 |
| 2024-11-22 | $5.81 | $6.00 | $5.75 | $5.89 | $5.89 | 594,360 |
| 2024-11-21 | $5.73 | $5.92 | $5.66 | $5.89 | $5.89 | 484,350 |
| 2024-11-20 | $5.87 | $5.94 | $5.54 | $5.71 | $5.71 | 633,451 |
| 2024-11-19 | $5.48 | $6.14 | $5.38 | $5.90 | $5.90 | 1,370,750 |
| 2024-11-18 | $5.96 | $6.04 | $5.49 | $5.50 | $5.50 | 990,232 |
| 2024-11-15 | $5.84 | $6.36 | $5.71 | $5.90 | $5.90 | 1,048,900 |
| 2024-11-14 | $8.85 | $8.91 | $6.16 | $6.16 | $6.16 | 3,177,083 |
| 2024-11-13 | $8.36 | $8.40 | $7.95 | $8.01 | $8.01 | 913,534 |
| 2024-11-12 | $8.46 | $8.46 | $8.11 | $8.28 | $8.28 | 922,796 |
| 2024-11-11 | $7.98 | $8.80 | $7.93 | $8.60 | $8.60 | 997,792 |
| 2024-11-08 | $7.97 | $8.03 | $7.86 | $7.93 | $7.93 | 411,137 |
| 2024-11-07 | $7.92 | $8.18 | $7.80 | $8.04 | $8.04 | 617,743 |
| 2024-11-06 | $8.10 | $8.30 | $7.71 | $7.85 | $7.85 | 638,789 |
| 2024-11-05 | $7.54 | $7.87 | $7.54 | $7.73 | $7.73 | 359,349 |
| 2024-11-04 | $7.37 | $7.70 | $7.37 | $7.55 | $7.55 | 499,004 |
| 2024-11-01 | $7.22 | $7.39 | $7.20 | $7.36 | $7.36 | 329,115 |
| 2024-10-31 | $7.17 | $7.25 | $7.08 | $7.19 | $7.19 | 215,376 |
| 2024-10-30 | $7.17 | $7.24 | $7.10 | $7.15 | $7.15 | 348,543 |
| 2024-10-29 | $7.23 | $7.34 | $7.15 | $7.20 | $7.20 | 301,190 |
| 2024-10-28 | $6.97 | $7.30 | $6.84 | $7.29 | $7.29 | 254,038 |
| 2024-10-25 | $6.78 | $7.02 | $6.77 | $6.82 | $6.82 | 210,269 |
| 2024-10-24 | $6.87 | $7.04 | $6.74 | $6.78 | $6.78 | 200,921 |
| 2024-10-23 | $7.00 | $7.03 | $6.76 | $6.87 | $6.87 | 271,150 |
| 2024-10-22 | $7.08 | $7.16 | $6.98 | $7.02 | $7.02 | 314,295 |
| 2024-10-21 | $7.15 | $7.21 | $6.98 | $7.13 | $7.13 | 284,866 |
| 2024-10-18 | $7.14 | $7.26 | $7.07 | $7.14 | $7.14 | 325,142 |
| 2024-10-17 | $6.92 | $7.13 | $6.74 | $7.08 | $7.08 | 368,917 |
| 2024-10-16 | $6.74 | $6.98 | $6.70 | $6.92 | $6.92 | 345,712 |
| 2024-10-15 | $6.45 | $6.71 | $6.44 | $6.66 | $6.66 | 282,844 |
| 2024-10-14 | $6.75 | $6.75 | $6.43 | $6.49 | $6.49 | 541,195 |
| 2024-10-11 | $6.80 | $6.91 | $6.70 | $6.78 | $6.78 | 290,315 |
| 2024-10-10 | $6.82 | $6.85 | $6.70 | $6.81 | $6.81 | 396,958 |
| 2024-10-09 | $6.85 | $7.01 | $6.77 | $6.88 | $6.88 | 277,069 |
| 2024-10-08 | $6.84 | $6.98 | $6.80 | $6.87 | $6.87 | 304,220 |
| 2024-10-07 | $7.14 | $7.14 | $6.86 | $7.01 | $7.01 | 325,183 |
| 2024-10-04 | $6.89 | $7.04 | $6.75 | $7.02 | $7.02 | 337,612 |
| 2024-10-03 | $6.79 | $6.86 | $6.65 | $6.76 | $6.76 | 465,640 |
| 2024-10-02 | $6.73 | $6.94 | $6.73 | $6.80 | $6.80 | 515,958 |
| 2024-10-01 | $6.79 | $6.92 | $6.67 | $6.86 | $6.86 | 507,171 |
| 2024-09-30 | $6.90 | $7.00 | $6.75 | $6.80 | $6.80 | 404,739 |
| 2024-09-27 | $6.97 | $7.15 | $6.86 | $6.92 | $6.92 | 472,211 |
| 2024-09-26 | $6.95 | $7.10 | $6.87 | $6.98 | $6.98 | 457,664 |
| 2024-09-25 | $7.01 | $7.06 | $6.73 | $6.73 | $6.73 | 620,822 |
| 2024-09-24 | $6.88 | $7.22 | $6.88 | $7.04 | $7.04 | 514,587 |
| 2024-09-23 | $7.03 | $7.24 | $6.85 | $6.91 | $6.91 | 670,681 |
| 2024-09-20 | $7.45 | $7.45 | $6.99 | $7.04 | $7.04 | 1,650,312 |
| 2024-09-19 | $7.64 | $7.82 | $7.32 | $7.38 | $7.38 | 759,834 |
| 2024-09-18 | $7.32 | $7.72 | $7.27 | $7.37 | $7.37 | 444,714 |
| 2024-09-17 | $7.21 | $7.56 | $7.03 | $7.33 | $7.33 | 805,509 |
| 2024-09-16 | $7.04 | $7.20 | $6.87 | $7.12 | $7.12 | 431,827 |
| 2024-09-13 | $6.86 | $7.27 | $6.67 | $7.07 | $7.07 | 772,596 |
| 2024-09-12 | $6.87 | $6.88 | $6.54 | $6.78 | $6.78 | 421,823 |
| 2024-09-11 | $6.52 | $6.71 | $6.44 | $6.70 | $6.70 | 537,097 |
| 2024-09-10 | $6.92 | $6.96 | $6.57 | $6.58 | $6.58 | 561,136 |
| 2024-09-09 | $6.89 | $7.00 | $6.66 | $6.98 | $6.98 | 687,172 |
| 2024-09-06 | $6.76 | $7.10 | $6.66 | $6.89 | $6.89 | 871,053 |
| 2024-09-05 | $6.97 | $7.18 | $6.69 | $6.78 | $6.78 | 876,285 |
| 2024-09-04 | $6.88 | $7.09 | $6.76 | $6.90 | $6.90 | 716,056 |
| 2024-09-03 | $6.79 | $7.38 | $6.79 | $6.96 | $6.96 | 1,240,696 |
| 2024-08-30 | $6.82 | $7.19 | $6.82 | $6.90 | $6.90 | 1,083,923 |
| 2024-08-29 | $6.82 | $7.01 | $6.66 | $6.80 | $6.80 | 879,879 |
| 2024-08-28 | $6.60 | $6.93 | $6.42 | $6.74 | $6.74 | 992,748 |
| 2024-08-27 | $6.46 | $6.69 | $6.37 | $6.63 | $6.63 | 633,068 |
| 2024-08-26 | $6.37 | $6.52 | $6.10 | $6.49 | $6.49 | 687,317 |
| 2024-08-23 | $6.35 | $6.65 | $6.14 | $6.30 | $6.30 | 669,877 |
| 2024-08-22 | $6.48 | $6.69 | $6.31 | $6.35 | $6.35 | 1,329,362 |
| 2024-08-21 | $6.25 | $6.68 | $6.18 | $6.48 | $6.48 | 1,553,402 |
| 2024-08-20 | $5.82 | $6.49 | $5.82 | $6.21 | $6.21 | 1,855,465 |
| 2024-08-19 | $5.94 | $6.08 | $5.81 | $5.91 | $5.91 | 1,728,246 |
| 2024-08-16 | $5.69 | $5.97 | $5.64 | $5.95 | $5.95 | 2,068,113 |
| 2024-08-15 | $5.00 | $5.90 | $4.99 | $5.65 | $5.65 | 3,909,188 |
| 2024-08-14 | $6.00 | $6.31 | $4.80 | $5.06 | $5.06 | 8,049,307 |
| 2024-08-13 | $6.80 | $7.06 | $6.73 | $6.93 | $6.93 | 2,247,708 |
| 2024-08-12 | $7.21 | $7.21 | $6.65 | $6.73 | $6.73 | 1,025,407 |
| 2024-08-09 | $7.64 | $7.75 | $7.19 | $7.23 | $7.23 | 860,532 |
| 2024-08-08 | $7.47 | $7.77 | $7.37 | $7.66 | $7.66 | 1,711,239 |
| 2024-08-07 | $7.78 | $7.90 | $7.40 | $7.44 | $7.44 | 1,360,980 |
| 2024-08-06 | $7.82 | $8.14 | $7.55 | $7.63 | $7.63 | 1,309,888 |
| 2024-08-05 | $7.60 | $8.08 | $7.45 | $7.93 | $7.93 | 1,338,588 |
| 2024-08-02 | $8.80 | $8.80 | $8.09 | $8.12 | $8.12 | 931,986 |
| 2024-08-01 | $9.41 | $9.45 | $8.48 | $8.71 | $8.71 | 869,499 |
| 2024-07-31 | $8.85 | $9.66 | $8.84 | $9.39 | $9.39 | 816,384 |
| 2024-07-30 | $8.80 | $8.95 | $8.70 | $8.93 | $8.93 | 476,651 |
| 2024-07-29 | $8.83 | $8.91 | $8.65 | $8.78 | $8.78 | 472,643 |
| 2024-07-26 | $8.84 | $9.00 | $8.72 | $8.83 | $8.83 | 699,365 |
| 2024-07-25 | $8.72 | $8.97 | $8.63 | $8.70 | $8.70 | 744,341 |
| 2024-07-24 | $8.86 | $8.95 | $8.63 | $8.72 | $8.72 | 495,962 |
| 2024-07-23 | $9.19 | $9.24 | $8.90 | $8.90 | $8.90 | 668,058 |
| 2024-07-22 | $9.17 | $9.20 | $8.70 | $9.17 | $9.17 | 2,790,456 |
| 2024-07-19 | $9.15 | $9.26 | $8.91 | $9.06 | $9.06 | 531,753 |
| 2024-07-18 | $9.77 | $9.87 | $9.12 | $9.13 | $9.13 | 472,001 |
| 2024-07-17 | $9.85 | $9.98 | $9.67 | $9.88 | $9.88 | 911,553 |
| 2024-07-16 | $9.58 | $10.02 | $9.58 | $9.90 | $9.90 | 405,543 |
| 2024-07-15 | $10.20 | $10.28 | $9.61 | $9.61 | $9.61 | 506,612 |
| 2024-07-12 | $9.96 | $10.39 | $9.86 | $10.14 | $10.14 | 746,453 |
| 2024-07-11 | $9.58 | $9.88 | $9.42 | $9.79 | $9.79 | 1,124,932 |
| 2024-07-10 | $9.61 | $9.94 | $9.30 | $9.37 | $9.37 | 538,908 |
| 2024-07-09 | $9.92 | $10.03 | $9.55 | $9.60 | $9.60 | 1,068,874 |
| 2024-07-08 | $10.16 | $10.33 | $9.91 | $9.93 | $9.93 | 322,146 |
| 2024-07-05 | $9.75 | $10.09 | $9.69 | $10.06 | $10.06 | 428,251 |
| 2024-07-03 | $10.06 | $10.30 | $9.92 | $9.97 | $9.97 | 193,682 |
| 2024-07-02 | $9.77 | $10.16 | $9.71 | $10.01 | $10.01 | 473,150 |
| 2024-07-01 | $9.80 | $10.15 | $9.44 | $9.72 | $9.72 | 626,561 |
| 2024-06-28 | $9.91 | $10.44 | $9.79 | $9.93 | $9.93 | 943,051 |
| 2024-06-27 | $10.41 | $10.72 | $9.65 | $9.89 | $9.89 | 711,001 |
| 2024-06-26 | $10.17 | $10.31 | $9.97 | $10.31 | $10.31 | 892,220 |
| 2024-06-25 | $10.88 | $10.88 | $10.22 | $10.26 | $10.26 | 542,842 |
| 2024-06-24 | $10.73 | $11.00 | $10.69 | $10.93 | $10.93 | 436,390 |
| 2024-06-21 | $10.73 | $10.77 | $10.51 | $10.71 | $10.71 | 639,633 |
| 2024-06-20 | $10.62 | $11.03 | $10.40 | $10.72 | $10.72 | 803,273 |
| 2024-06-18 | $10.88 | $11.05 | $10.49 | $10.64 | $10.64 | 1,072,717 |
| 2024-06-17 | $11.13 | $11.21 | $10.87 | $10.92 | $10.92 | 379,219 |
| 2024-06-14 | $11.71 | $11.71 | $11.08 | $11.23 | $11.23 | 600,182 |
| 2024-06-13 | $11.54 | $11.75 | $11.52 | $11.54 | $11.54 | 240,202 |
| 2024-06-12 | $12.04 | $12.04 | $11.59 | $11.71 | $11.71 | 450,537 |
| 2024-06-11 | $11.66 | $11.86 | $11.51 | $11.71 | $11.71 | 395,222 |
| 2024-06-10 | $11.69 | $11.85 | $11.57 | $11.77 | $11.77 | 296,767 |
| 2024-06-07 | $11.52 | $11.84 | $11.52 | $11.74 | $11.74 | 259,840 |
| 2024-06-06 | $11.57 | $11.85 | $11.40 | $11.83 | $11.83 | 225,007 |
| 2024-06-05 | $11.63 | $11.92 | $11.63 | $11.67 | $11.67 | 212,908 |
| 2024-06-04 | $11.59 | $11.82 | $11.46 | $11.75 | $11.75 | 356,532 |
| 2024-06-03 | $11.44 | $11.67 | $11.27 | $11.62 | $11.62 | 263,200 |
| 2024-05-31 | $11.46 | $11.52 | $11.06 | $11.32 | $11.32 | 474,835 |
| 2024-05-30 | $11.28 | $11.48 | $11.26 | $11.39 | $11.39 | 329,131 |
| 2024-05-29 | $10.90 | $11.45 | $10.90 | $11.20 | $11.20 | 520,710 |
| 2024-05-28 | $10.97 | $11.28 | $10.83 | $11.12 | $11.12 | 805,101 |
| 2024-05-24 | $10.59 | $10.91 | $10.46 | $10.78 | $10.78 | 589,347 |
| 2024-05-23 | $10.45 | $10.69 | $10.25 | $10.43 | $10.43 | 658,977 |
| 2024-05-22 | $10.42 | $10.78 | $10.38 | $10.39 | $10.39 | 461,332 |
| 2024-05-21 | $10.37 | $10.54 | $10.23 | $10.52 | $10.52 | 649,180 |
| 2024-05-20 | $10.75 | $10.92 | $10.38 | $10.39 | $10.39 | 1,071,180 |
| 2024-05-17 | $11.20 | $11.22 | $10.67 | $10.67 | $10.67 | 643,001 |
| 2024-05-16 | $11.01 | $11.35 | $10.70 | $11.22 | $11.22 | 713,424 |
| 2024-05-15 | $11.42 | $12.05 | $10.72 | $11.43 | $11.43 | 2,220,233 |
| 2024-05-14 | $11.40 | $11.59 | $10.89 | $10.90 | $10.90 | 949,379 |
| 2024-05-13 | $11.16 | $11.29 | $10.99 | $11.13 | $11.13 | 563,383 |
| 2024-05-10 | $11.61 | $11.61 | $10.88 | $11.07 | $11.07 | 562,412 |
| 2024-05-09 | $11.02 | $11.64 | $10.88 | $11.61 | $11.61 | 280,961 |
| 2024-05-08 | $11.16 | $11.17 | $10.91 | $10.99 | $10.99 | 501,866 |
| 2024-05-07 | $11.55 | $11.63 | $11.22 | $11.30 | $11.30 | 539,652 |
| 2024-05-06 | $11.66 | $11.78 | $11.54 | $11.59 | $11.59 | 226,154 |
| 2024-05-03 | $12.04 | $12.11 | $11.44 | $11.61 | $11.61 | 210,889 |
| 2024-05-02 | $11.96 | $12.03 | $11.65 | $11.80 | $11.80 | 325,717 |
| 2024-05-01 | $11.76 | $12.07 | $11.53 | $11.77 | $11.77 | 304,272 |
| 2024-04-30 | $11.44 | $11.86 | $11.40 | $11.76 | $11.76 | 504,159 |
| 2024-04-29 | $11.98 | $11.99 | $11.49 | $11.65 | $11.65 | 236,254 |
| 2024-04-26 | $11.51 | $11.97 | $11.51 | $11.66 | $11.66 | 271,560 |
| 2024-04-25 | $11.50 | $11.69 | $11.35 | $11.51 | $11.51 | 293,237 |
| 2024-04-24 | $11.68 | $11.82 | $11.44 | $11.59 | $11.59 | 360,980 |
| 2024-04-23 | $11.57 | $12.01 | $11.55 | $11.79 | $11.79 | 297,895 |
| 2024-04-22 | $11.55 | $11.71 | $11.36 | $11.62 | $11.62 | 305,371 |
| 2024-04-19 | $11.26 | $11.64 | $11.18 | $11.58 | $11.58 | 355,010 |
| 2024-04-18 | $10.87 | $11.39 | $10.85 | $11.30 | $11.30 | 486,366 |
| 2024-04-17 | $11.23 | $11.33 | $10.82 | $10.86 | $10.86 | 346,532 |
| 2024-04-16 | $11.30 | $11.50 | $11.13 | $11.18 | $11.18 | 290,516 |
| 2024-04-15 | $11.66 | $11.67 | $11.27 | $11.43 | $11.43 | 299,329 |
| 2024-04-12 | $12.05 | $12.05 | $11.37 | $11.54 | $11.54 | 388,649 |
| 2024-04-11 | $11.90 | $12.14 | $11.81 | $11.99 | $11.99 | 246,710 |
| 2024-04-10 | $12.12 | $12.12 | $11.60 | $11.85 | $11.85 | 489,984 |
| 2024-04-09 | $12.25 | $12.89 | $12.25 | $12.49 | $12.49 | 388,484 |
| 2024-04-08 | $12.30 | $12.40 | $12.18 | $12.27 | $12.27 | 282,204 |
| 2024-04-05 | $12.28 | $12.38 | $12.01 | $12.14 | $12.14 | 377,985 |
| 2024-04-04 | $12.61 | $12.70 | $12.18 | $12.25 | $12.25 | 446,764 |
| 2024-04-03 | $12.60 | $12.65 | $12.36 | $12.50 | $12.50 | 299,221 |
| 2024-04-02 | $12.77 | $12.77 | $12.38 | $12.51 | $12.51 | 392,607 |
| 2024-04-01 | $12.90 | $13.15 | $12.67 | $12.89 | $12.89 | 404,963 |
| 2024-03-28 | $12.64 | $13.08 | $12.64 | $12.98 | $12.98 | 329,750 |
| 2024-03-27 | $12.44 | $12.81 | $12.44 | $12.73 | $12.73 | 520,886 |
| 2024-03-26 | $12.80 | $12.81 | $12.29 | $12.33 | $12.33 | 550,677 |
| 2024-03-25 | $12.84 | $13.17 | $12.50 | $12.66 | $12.66 | 588,017 |
| 2024-03-22 | $13.26 | $13.31 | $12.69 | $12.72 | $12.72 | 634,380 |
| 2024-03-21 | $13.12 | $13.26 | $12.80 | $13.22 | $13.22 | 399,669 |
| 2024-03-20 | $12.77 | $13.15 | $12.59 | $13.05 | $13.05 | 370,039 |
| 2024-03-19 | $12.91 | $12.95 | $12.64 | $12.68 | $12.68 | 292,407 |
| 2024-03-18 | $12.61 | $13.04 | $12.35 | $12.84 | $12.84 | 688,674 |
| 2024-03-15 | $12.18 | $12.85 | $12.18 | $12.70 | $12.70 | 722,722 |
| 2024-03-14 | $12.60 | $12.65 | $12.04 | $12.28 | $12.28 | 494,905 |
| 2024-03-13 | $13.28 | $13.64 | $12.58 | $12.66 | $12.66 | 752,250 |
| 2024-03-12 | $14.48 | $14.64 | $13.51 | $13.53 | $13.53 | 641,669 |
| 2024-03-11 | $14.51 | $14.89 | $14.51 | $14.56 | $14.56 | 353,547 |
| 2024-03-08 | $14.91 | $15.21 | $14.40 | $14.51 | $14.51 | 463,224 |
| 2024-03-07 | $15.15 | $15.50 | $14.35 | $14.78 | $14.78 | 976,199 |
| 2024-03-06 | $13.87 | $15.48 | $13.23 | $15.32 | $15.32 | 1,842,364 |
| 2024-03-05 | $13.34 | $13.49 | $12.97 | $13.10 | $13.10 | 967,200 |
| 2024-03-04 | $14.18 | $14.19 | $13.39 | $13.48 | $13.48 | 544,493 |
| 2024-03-01 | $14.14 | $14.29 | $13.71 | $14.15 | $14.15 | 368,946 |
| 2024-02-29 | $14.23 | $14.38 | $14.00 | $14.18 | $14.18 | 485,570 |
| 2024-02-28 | $13.78 | $14.15 | $13.76 | $13.90 | $13.90 | 380,426 |
| 2024-02-27 | $14.28 | $14.46 | $14.05 | $14.26 | $14.26 | 358,443 |
| 2024-02-26 | $13.77 | $13.98 | $13.66 | $13.88 | $13.88 | 319,103 |
| 2024-02-23 | $14.48 | $14.48 | $13.89 | $13.92 | $13.92 | 444,394 |
| 2024-02-22 | $15.38 | $15.52 | $14.49 | $14.60 | $14.60 | 654,560 |
| 2024-02-21 | $15.23 | $15.42 | $15.03 | $15.36 | $15.36 | 461,606 |
| 2024-02-20 | $15.56 | $15.59 | $15.27 | $15.39 | $15.39 | 433,402 |
| 2024-02-16 | $15.56 | $15.83 | $15.29 | $15.81 | $15.81 | 296,359 |
| 2024-02-15 | $15.38 | $15.71 | $15.10 | $15.65 | $15.65 | 479,097 |
| 2024-02-14 | $15.07 | $15.16 | $14.70 | $15.14 | $15.14 | 424,088 |
| 2024-02-13 | $14.89 | $14.89 | $14.36 | $14.77 | $14.77 | 544,698 |
| 2024-02-12 | $14.27 | $15.39 | $14.24 | $15.27 | $15.27 | 720,949 |
| 2024-02-09 | $14.34 | $14.46 | $14.21 | $14.29 | $14.29 | 351,245 |
| 2024-02-08 | $14.66 | $14.91 | $14.27 | $14.32 | $14.32 | 325,933 |
| 2024-02-07 | $14.78 | $14.81 | $14.49 | $14.61 | $14.61 | 224,780 |
| 2024-02-06 | $14.66 | $15.01 | $14.66 | $14.83 | $14.83 | 288,269 |
| 2024-02-05 | $15.06 | $15.06 | $14.59 | $14.75 | $14.75 | 269,455 |
| 2024-02-02 | $15.26 | $15.48 | $14.99 | $15.20 | $15.20 | 352,872 |
| 2024-02-01 | $14.83 | $15.35 | $14.83 | $15.34 | $15.34 | 443,880 |
| 2024-01-31 | $15.03 | $15.43 | $14.78 | $14.84 | $14.84 | 480,164 |
| 2024-01-30 | $15.27 | $15.46 | $15.01 | $15.01 | $15.01 | 273,677 |
| 2024-01-29 | $15.48 | $15.89 | $15.22 | $15.46 | $15.46 | 478,991 |
| 2024-01-26 | $15.65 | $15.96 | $15.43 | $15.43 | $15.43 | 331,491 |
| 2024-01-25 | $15.70 | $15.82 | $15.39 | $15.56 | $15.56 | 261,022 |
| 2024-01-24 | $15.88 | $15.88 | $15.24 | $15.39 | $15.39 | 465,161 |
| 2024-01-23 | $15.70 | $15.72 | $15.36 | $15.64 | $15.64 | 480,185 |
| 2024-01-22 | $15.01 | $15.49 | $15.01 | $15.48 | $15.48 | 686,984 |
| 2024-01-19 | $14.77 | $15.06 | $14.48 | $15.00 | $15.00 | 455,355 |
| 2024-01-18 | $14.87 | $14.88 | $14.45 | $14.70 | $14.70 | 446,440 |
| 2024-01-17 | $15.17 | $15.21 | $14.40 | $14.72 | $14.72 | 674,787 |
| 2024-01-16 | $15.17 | $15.64 | $15.04 | $15.24 | $15.24 | 652,391 |
| 2024-01-12 | $15.73 | $15.74 | $15.03 | $15.42 | $15.42 | 715,738 |
| 2024-01-11 | $15.72 | $15.91 | $15.41 | $15.58 | $15.58 | 664,222 |
| 2024-01-10 | $15.25 | $15.64 | $15.21 | $15.40 | $15.40 | 1,284,784 |
| 2024-01-09 | $15.32 | $16.07 | $15.19 | $15.34 | $15.34 | 1,602,567 |
| 2024-01-08 | $13.48 | $15.96 | $13.30 | $15.49 | $15.49 | 1,933,929 |
| 2024-01-05 | $12.64 | $13.08 | $12.52 | $13.00 | $13.00 | 788,086 |
| 2024-01-04 | $12.71 | $12.71 | $12.16 | $12.64 | $12.64 | 646,177 |
| 2024-01-03 | $13.03 | $13.21 | $12.55 | $12.60 | $12.60 | 633,092 |
| 2024-01-02 | $13.57 | $13.72 | $13.07 | $13.27 | $13.27 | 674,474 |
| 2023-12-29 | $13.90 | $13.99 | $13.47 | $13.59 | $13.59 | 819,076 |
| 2023-12-28 | $14.45 | $14.54 | $13.71 | $13.90 | $13.90 | 874,179 |
| 2023-12-27 | $14.60 | $14.60 | $14.28 | $14.50 | $14.50 | 373,348 |
| 2023-12-26 | $14.60 | $14.88 | $14.38 | $14.59 | $14.59 | 623,105 |
| 2023-12-22 | $14.36 | $14.60 | $13.99 | $14.45 | $14.45 | 526,899 |
| 2023-12-21 | $13.59 | $14.42 | $13.41 | $14.41 | $14.41 | 760,980 |
| 2023-12-20 | $13.63 | $13.81 | $13.39 | $13.43 | $13.43 | 458,053 |
| 2023-12-19 | $13.80 | $13.97 | $13.55 | $13.79 | $13.79 | 745,247 |
| 2023-12-18 | $13.45 | $13.82 | $13.32 | $13.60 | $13.60 | 917,589 |
| 2023-12-15 | $13.85 | $13.85 | $13.09 | $13.44 | $13.44 | 785,909 |
| 2023-12-14 | $13.73 | $14.43 | $13.60 | $13.72 | $13.72 | 918,951 |
| 2023-12-13 | $13.26 | $13.71 | $13.12 | $13.67 | $13.67 | 862,961 |
| 2023-12-12 | $13.65 | $13.73 | $13.25 | $13.33 | $13.33 | 717,069 |
| 2023-12-11 | $14.17 | $14.17 | $13.43 | $13.76 | $13.76 | 537,590 |
| 2023-12-08 | $14.43 | $14.82 | $13.75 | $14.24 | $14.24 | 636,195 |
| 2023-12-07 | $14.16 | $14.50 | $13.74 | $14.44 | $14.44 | 950,818 |
| 2023-12-06 | $14.90 | $15.46 | $14.03 | $14.09 | $14.09 | 649,293 |
| 2023-12-05 | $15.28 | $15.37 | $14.66 | $14.78 | $14.78 | 774,570 |
| 2023-12-04 | $14.79 | $15.49 | $14.72 | $15.31 | $15.31 | 916,553 |
| 2023-12-01 | $14.25 | $14.95 | $14.18 | $14.92 | $14.92 | 773,900 |
| 2023-11-30 | $14.32 | $14.99 | $14.03 | $14.28 | $14.28 | 637,447 |
| 2023-11-29 | $14.32 | $14.67 | $13.72 | $14.32 | $14.32 | 455,277 |
| 2023-11-28 | $14.05 | $14.42 | $13.82 | $14.20 | $14.20 | 685,192 |
| 2023-11-27 | $13.84 | $14.37 | $13.66 | $14.05 | $14.05 | 369,164 |
| 2023-11-24 | $13.99 | $14.36 | $13.94 | $13.96 | $13.96 | 110,660 |
| 2023-11-22 | $14.01 | $14.19 | $13.83 | $14.03 | $14.03 | 389,657 |
| 2023-11-21 | $13.57 | $14.39 | $13.35 | $13.85 | $13.85 | 681,306 |
| 2023-11-20 | $13.63 | $13.63 | $13.16 | $13.60 | $13.60 | 485,744 |
| 2023-11-17 | $13.60 | $13.92 | $13.29 | $13.65 | $13.65 | 655,895 |
| 2023-11-16 | $13.65 | $13.77 | $13.02 | $13.43 | $13.43 | 440,241 |
| 2023-11-15 | $13.27 | $14.05 | $13.27 | $13.68 | $13.68 | 692,536 |
| 2023-11-14 | $13.06 | $13.58 | $13.00 | $13.27 | $13.27 | 819,835 |
| 2023-11-13 | $12.09 | $12.70 | $11.97 | $12.57 | $12.57 | 1,079,733 |
| 2023-11-10 | $12.85 | $12.95 | $12.08 | $12.10 | $12.10 | 938,113 |
| 2023-11-09 | $13.26 | $13.40 | $12.53 | $12.74 | $12.74 | 1,551,416 |
| 2023-11-08 | $13.45 | $14.82 | $13.21 | $13.49 | $13.49 | 1,698,928 |
| 2023-11-07 | $14.70 | $15.28 | $14.50 | $15.15 | $15.15 | 776,925 |
| 2023-11-06 | $15.81 | $15.81 | $14.72 | $14.79 | $14.79 | 584,113 |
| 2023-11-03 | $15.95 | $16.31 | $15.79 | $15.89 | $15.89 | 507,953 |
| 2023-11-02 | $14.73 | $15.66 | $14.73 | $15.60 | $15.60 | 444,743 |
| 2023-11-01 | $14.80 | $14.81 | $14.36 | $14.51 | $14.51 | 307,305 |
| 2023-10-31 | $14.99 | $15.03 | $14.60 | $14.77 | $14.77 | 261,306 |
| 2023-10-30 | $14.67 | $15.16 | $14.67 | $14.93 | $14.93 | 497,022 |
| 2023-10-27 | $14.51 | $14.63 | $14.19 | $14.53 | $14.53 | 424,710 |
| 2023-10-26 | $15.53 | $15.56 | $14.42 | $14.51 | $14.51 | 319,445 |
| 2023-10-25 | $15.58 | $15.68 | $15.36 | $15.45 | $15.45 | 494,307 |
| 2023-10-24 | $15.46 | $16.02 | $15.45 | $15.74 | $15.74 | 381,485 |
| 2023-10-23 | $15.21 | $15.53 | $14.96 | $15.33 | $15.33 | 275,309 |
| 2023-10-20 | $15.48 | $15.50 | $15.10 | $15.23 | $15.23 | 402,529 |
| 2023-10-19 | $15.53 | $15.71 | $15.36 | $15.42 | $15.42 | 406,195 |
| 2023-10-18 | $16.15 | $16.15 | $15.52 | $15.58 | $15.58 | 361,750 |
| 2023-10-17 | $15.45 | $16.76 | $14.89 | $16.18 | $16.18 | 634,901 |
| 2023-10-16 | $14.98 | $15.54 | $14.98 | $15.52 | $15.52 | 298,203 |
| 2023-10-13 | $15.27 | $15.50 | $14.79 | $14.89 | $14.89 | 260,540 |
| 2023-10-12 | $15.99 | $15.99 | $15.22 | $15.25 | $15.25 | 363,655 |
| 2023-10-11 | $15.60 | $16.01 | $15.42 | $15.97 | $15.97 | 393,097 |
| 2023-10-10 | $15.59 | $15.93 | $15.55 | $15.59 | $15.59 | 216,996 |
| 2023-10-09 | $15.23 | $15.57 | $15.15 | $15.54 | $15.54 | 183,208 |
| 2023-10-06 | $15.12 | $15.70 | $15.06 | $15.46 | $15.46 | 222,373 |
| 2023-10-05 | $15.06 | $15.35 | $14.95 | $15.23 | $15.23 | 517,268 |
| 2023-10-04 | $15.26 | $15.42 | $14.91 | $15.15 | $15.15 | 599,326 |
| 2023-10-03 | $15.71 | $15.81 | $15.19 | $15.33 | $15.33 | 334,291 |
| 2023-10-02 | $16.18 | $16.20 | $15.51 | $15.86 | $15.86 | 318,438 |
| 2023-09-29 | $16.41 | $16.58 | $15.79 | $16.20 | $16.20 | 574,742 |
| 2023-09-28 | $16.01 | $16.44 | $15.49 | $16.37 | $16.37 | 367,263 |
| 2023-09-27 | $16.61 | $16.79 | $15.88 | $16.01 | $16.01 | 369,687 |
| 2023-09-26 | $16.12 | $16.76 | $16.07 | $16.56 | $16.56 | 720,863 |
| 2023-09-25 | $16.78 | $16.83 | $16.06 | $16.12 | $16.12 | 343,331 |
| 2023-09-22 | $17.20 | $17.73 | $16.81 | $16.86 | $16.86 | 319,502 |
| 2023-09-21 | $17.54 | $18.04 | $17.12 | $17.15 | $17.15 | 493,954 |
| 2023-09-20 | $17.26 | $17.70 | $17.22 | $17.24 | $17.24 | 635,746 |
| 2023-09-19 | $17.58 | $17.58 | $17.08 | $17.20 | $17.20 | 588,742 |
| 2023-09-18 | $18.09 | $18.14 | $17.57 | $17.58 | $17.58 | 608,574 |
| 2023-09-15 | $17.95 | $18.28 | $17.79 | $18.09 | $18.09 | 1,214,024 |
| 2023-09-14 | $17.79 | $18.20 | $17.70 | $17.88 | $17.88 | 377,841 |
| 2023-09-13 | $17.21 | $17.80 | $17.21 | $17.63 | $17.63 | 505,844 |
| 2023-09-12 | $17.01 | $17.37 | $16.87 | $17.33 | $17.33 | 471,334 |
| 2023-09-11 | $16.89 | $17.14 | $16.70 | $17.00 | $17.00 | 349,816 |
| 2023-09-08 | $16.91 | $17.32 | $16.73 | $16.79 | $16.79 | 390,401 |
| 2023-09-07 | $16.96 | $16.96 | $16.59 | $16.92 | $16.92 | 417,996 |
| 2023-09-06 | $17.10 | $17.10 | $15.39 | $17.00 | $17.00 | 406,484 |
| 2023-09-05 | $17.20 | $17.53 | $17.05 | $17.10 | $17.10 | 254,951 |
| 2023-09-01 | $17.45 | $17.73 | $17.27 | $17.34 | $17.34 | 160,666 |
| 2023-08-31 | $17.49 | $17.82 | $17.34 | $17.36 | $17.36 | 214,037 |
| 2023-08-30 | $17.61 | $17.94 | $17.40 | $17.48 | $17.48 | 229,035 |
| 2023-08-29 | $17.37 | $17.77 | $17.28 | $17.71 | $17.71 | 160,101 |
| 2023-08-28 | $17.42 | $17.79 | $17.38 | $17.45 | $17.45 | 117,901 |
| 2023-08-25 | $17.74 | $18.05 | $17.28 | $17.37 | $17.37 | 323,304 |
| 2023-08-24 | $17.86 | $18.13 | $17.58 | $17.68 | $17.68 | 324,476 |
| 2023-08-23 | $17.45 | $18.05 | $17.28 | $17.94 | $17.94 | 447,761 |
| 2023-08-22 | $17.40 | $17.52 | $17.06 | $17.41 | $17.41 | 179,823 |
| 2023-08-21 | $17.38 | $17.71 | $17.31 | $17.36 | $17.36 | 209,750 |
| 2023-08-18 | $17.11 | $17.73 | $16.86 | $17.36 | $17.36 | 260,675 |
| 2023-08-17 | $17.73 | $17.73 | $17.18 | $17.33 | $17.33 | 260,634 |
| 2023-08-16 | $17.83 | $17.88 | $17.53 | $17.66 | $17.66 | 209,501 |
| 2023-08-15 | $17.69 | $18.22 | $17.53 | $17.84 | $17.84 | 304,033 |
| 2023-08-14 | $17.36 | $17.77 | $16.94 | $17.75 | $17.75 | 304,766 |
| 2023-08-11 | $18.87 | $18.92 | $17.30 | $17.40 | $17.40 | 394,835 |
| 2023-08-10 | $19.54 | $19.67 | $18.89 | $18.99 | $18.99 | 350,000 |
| 2023-08-09 | $18.56 | $20.00 | $18.53 | $19.24 | $19.24 | 746,594 |
| 2023-08-08 | $18.04 | $18.18 | $17.73 | $17.91 | $17.91 | 388,950 |
| 2023-08-07 | $18.13 | $18.27 | $17.68 | $18.12 | $18.12 | 288,577 |
| 2023-08-04 | $18.59 | $18.83 | $17.75 | $18.03 | $18.03 | 399,290 |
| 2023-08-03 | $19.11 | $19.20 | $18.50 | $18.59 | $18.59 | 170,150 |
| 2023-08-02 | $19.47 | $19.54 | $19.01 | $19.17 | $19.17 | 141,880 |
| 2023-08-01 | $19.32 | $19.66 | $19.24 | $19.60 | $19.60 | 473,703 |
| 2023-07-31 | $19.27 | $19.43 | $19.07 | $19.37 | $19.37 | 235,348 |
| 2023-07-28 | $19.42 | $19.57 | $19.23 | $19.27 | $19.27 | 159,543 |
| 2023-07-27 | $19.34 | $19.78 | $19.19 | $19.27 | $19.27 | 223,042 |
| 2023-07-26 | $18.98 | $19.31 | $18.98 | $19.30 | $19.30 | 201,665 |
| 2023-07-25 | $18.94 | $19.18 | $18.90 | $18.96 | $18.96 | 225,729 |
| 2023-07-24 | $19.30 | $19.45 | $18.99 | $19.00 | $19.00 | 194,469 |
| 2023-07-21 | $19.64 | $19.65 | $19.31 | $19.33 | $19.33 | 159,645 |
| 2023-07-20 | $19.37 | $19.47 | $19.10 | $19.45 | $19.45 | 275,111 |
| 2023-07-19 | $19.30 | $19.57 | $19.07 | $19.43 | $19.43 | 329,366 |
| 2023-07-18 | $18.95 | $19.37 | $18.95 | $19.30 | $19.30 | 158,563 |
| 2023-07-17 | $18.64 | $19.18 | $18.54 | $19.03 | $19.03 | 119,514 |
| 2023-07-14 | $18.94 | $18.99 | $18.52 | $18.70 | $18.70 | 164,583 |
| 2023-07-13 | $19.02 | $19.17 | $18.92 | $19.05 | $19.05 | 172,766 |
| 2023-07-12 | $19.30 | $19.36 | $18.98 | $18.99 | $18.99 | 166,200 |
| 2023-07-11 | $18.99 | $19.34 | $18.98 | $19.04 | $19.04 | 222,469 |
| 2023-07-10 | $18.77 | $19.12 | $18.64 | $19.00 | $19.00 | 307,038 |
| 2023-07-07 | $18.98 | $19.36 | $18.79 | $18.81 | $18.81 | 286,717 |
| 2023-07-06 | $18.53 | $18.98 | $18.37 | $18.98 | $18.98 | 203,914 |
| 2023-07-05 | $18.86 | $18.86 | $18.30 | $18.75 | $18.75 | 255,793 |
| 2023-07-03 | $18.60 | $18.91 | $18.50 | $18.91 | $18.91 | 96,642 |
| 2023-06-30 | $18.95 | $19.02 | $18.51 | $18.63 | $18.63 | 319,937 |
| 2023-06-29 | $18.82 | $19.08 | $18.30 | $18.68 | $18.68 | 1,266,235 |
| 2023-06-28 | $18.88 | $18.96 | $18.73 | $18.84 | $18.84 | 400,992 |
| 2023-06-27 | $18.67 | $18.93 | $18.30 | $18.89 | $18.89 | 529,386 |
| 2023-06-26 | $17.89 | $18.62 | $17.85 | $18.43 | $18.43 | 446,633 |
| 2023-06-23 | $17.93 | $18.23 | $16.79 | $18.00 | $18.00 | 1,796,295 |
| 2023-06-22 | $16.97 | $18.71 | $16.97 | $18.23 | $18.23 | 427,714 |
| 2023-06-21 | $17.43 | $17.46 | $17.04 | $17.18 | $17.18 | 384,724 |
| 2023-06-20 | $17.07 | $17.52 | $16.53 | $17.51 | $17.51 | 343,358 |
| 2023-06-16 | $17.26 | $17.69 | $16.91 | $17.18 | $17.18 | 582,905 |
| 2023-06-15 | $16.59 | $16.99 | $16.33 | $16.96 | $16.96 | 548,944 |
| 2023-06-14 | $16.69 | $16.85 | $16.40 | $16.61 | $16.61 | 300,282 |
| 2023-06-13 | $16.38 | $16.68 | $16.36 | $16.61 | $16.61 | 350,940 |
| 2023-06-12 | $16.50 | $16.58 | $16.07 | $16.32 | $16.32 | 290,101 |
| 2023-06-09 | $17.31 | $17.31 | $16.42 | $16.47 | $16.47 | 516,568 |
| 2023-06-08 | $17.56 | $17.73 | $17.03 | $17.15 | $17.15 | 236,207 |
| 2023-06-07 | $17.61 | $18.20 | $17.53 | $17.61 | $17.61 | 284,746 |
| 2023-06-06 | $17.22 | $17.75 | $16.01 | $17.48 | $17.48 | 322,053 |
| 2023-06-05 | $17.65 | $17.80 | $17.20 | $17.25 | $17.25 | 256,527 |
| 2023-06-02 | $17.24 | $17.85 | $17.08 | $17.80 | $17.80 | 207,464 |
| 2023-06-01 | $17.33 | $17.46 | $16.82 | $16.97 | $16.97 | 259,297 |
| 2023-05-31 | $17.20 | $17.44 | $16.97 | $17.33 | $17.33 | 402,020 |
| 2023-05-30 | $17.32 | $17.66 | $17.02 | $17.24 | $17.24 | 286,553 |
| 2023-05-26 | $16.96 | $17.50 | $16.94 | $17.25 | $17.25 | 344,787 |
| 2023-05-25 | $17.31 | $17.43 | $16.80 | $17.05 | $17.05 | 436,743 |
| 2023-05-24 | $16.88 | $17.58 | $16.62 | $17.34 | $17.34 | 349,459 |
| 2023-05-23 | $16.96 | $17.32 | $16.78 | $16.94 | $16.94 | 257,060 |
| 2023-05-22 | $17.07 | $17.25 | $16.88 | $17.03 | $17.03 | 202,917 |
| 2023-05-19 | $17.21 | $17.21 | $16.72 | $16.99 | $16.99 | 198,484 |
| 2023-05-18 | $16.98 | $17.33 | $16.86 | $17.07 | $17.07 | 156,877 |
| 2023-05-17 | $16.75 | $17.11 | $16.35 | $17.02 | $17.02 | 173,748 |
| 2023-05-16 | $17.05 | $17.09 | $16.37 | $16.62 | $16.62 | 321,133 |
| 2023-05-15 | $16.35 | $17.18 | $16.13 | $17.15 | $17.15 | 291,267 |
| 2023-05-12 | $16.09 | $16.48 | $15.91 | $16.34 | $16.34 | 280,620 |
| 2023-05-11 | $16.55 | $16.55 | $14.87 | $16.10 | $16.10 | 536,596 |
| 2023-05-10 | $17.40 | $17.69 | $15.91 | $16.26 | $16.26 | 1,529,260 |
| 2023-05-09 | $17.43 | $17.81 | $17.03 | $17.71 | $17.71 | 410,404 |
| 2023-05-08 | $18.10 | $18.43 | $17.39 | $17.62 | $17.62 | 279,129 |
| 2023-05-05 | $18.03 | $18.42 | $17.92 | $18.11 | $18.11 | 149,157 |
| 2023-05-04 | $18.69 | $18.85 | $17.53 | $17.59 | $17.59 | 224,961 |
| 2023-05-03 | $18.57 | $19.00 | $18.46 | $18.73 | $18.73 | 254,229 |
| 2023-05-02 | $18.92 | $19.04 | $17.31 | $18.51 | $18.51 | 227,758 |
| 2023-05-01 | $18.87 | $19.28 | $18.77 | $19.06 | $19.06 | 500,334 |
| 2023-04-28 | $18.56 | $19.13 | $18.34 | $18.84 | $18.84 | 357,865 |
| 2023-04-27 | $18.32 | $18.81 | $18.21 | $18.58 | $18.58 | 327,491 |
| 2023-04-26 | $18.93 | $19.01 | $18.20 | $18.27 | $18.27 | 311,236 |
| 2023-04-25 | $19.17 | $19.17 | $18.36 | $18.66 | $18.66 | 296,495 |
| 2023-04-24 | $18.88 | $19.51 | $18.85 | $19.37 | $19.37 | 252,705 |
| 2023-04-21 | $19.27 | $19.40 | $17.46 | $18.95 | $18.95 | 897,449 |
| 2023-04-20 | $19.81 | $20.19 | $19.16 | $19.37 | $19.37 | 825,996 |
| 2023-04-19 | $18.82 | $19.20 | $18.45 | $19.14 | $19.14 | 272,067 |
| 2023-04-18 | $18.99 | $19.26 | $18.70 | $18.85 | $18.85 | 215,475 |
| 2023-04-17 | $18.77 | $19.04 | $18.63 | $18.85 | $18.85 | 162,645 |
| 2023-04-14 | $19.00 | $19.33 | $18.46 | $18.69 | $18.69 | 154,762 |
| 2023-04-13 | $18.71 | $19.31 | $18.71 | $19.00 | $19.00 | 415,020 |
| 2023-04-12 | $19.43 | $19.69 | $18.11 | $18.58 | $18.58 | 301,847 |
| 2023-04-11 | $19.08 | $19.54 | $18.84 | $19.27 | $19.27 | 253,722 |
| 2023-04-10 | $18.34 | $19.09 | $17.84 | $19.00 | $19.00 | 208,430 |
| 2023-04-06 | $18.71 | $18.85 | $17.73 | $18.52 | $18.52 | 260,695 |
| 2023-04-05 | $18.28 | $19.30 | $17.30 | $18.71 | $18.71 | 973,929 |
| 2023-04-04 | $19.67 | $19.87 | $19.12 | $19.24 | $19.24 | 356,099 |
| 2023-04-03 | $18.87 | $20.11 | $18.63 | $19.72 | $19.72 | 732,571 |
| 2023-03-31 | $18.34 | $19.41 | $18.34 | $19.00 | $19.00 | 609,035 |
| 2023-03-30 | $18.25 | $18.73 | $17.99 | $18.25 | $18.25 | 346,958 |
| 2023-03-29 | $17.92 | $17.97 | $17.46 | $17.86 | $17.86 | 228,056 |
| 2023-03-28 | $17.53 | $18.05 | $17.11 | $17.74 | $17.74 | 493,909 |
| 2023-03-27 | $17.02 | $17.69 | $16.73 | $17.50 | $17.50 | 394,806 |
| 2023-03-24 | $16.67 | $17.16 | $16.29 | $16.85 | $16.85 | 212,819 |
| 2023-03-23 | $16.42 | $17.43 | $16.22 | $16.79 | $16.79 | 287,995 |
| 2023-03-22 | $16.31 | $16.97 | $16.22 | $16.24 | $16.24 | 190,349 |
| 2023-03-21 | $15.81 | $16.73 | $14.97 | $16.47 | $16.47 | 262,893 |
| 2023-03-20 | $16.37 | $16.40 | $15.90 | $15.97 | $15.97 | 335,378 |
| 2023-03-17 | $16.75 | $16.98 | $16.17 | $16.22 | $16.22 | 394,274 |
| 2023-03-16 | $16.25 | $17.27 | $16.25 | $16.88 | $16.88 | 367,072 |
| 2023-03-15 | $15.65 | $16.62 | $15.65 | $16.60 | $16.60 | 386,288 |
| 2023-03-14 | $16.55 | $16.84 | $14.90 | $16.19 | $16.19 | 431,157 |
| 2023-03-13 | $15.75 | $16.53 | $15.15 | $16.11 | $16.11 | 743,780 |
| 2023-03-10 | $17.51 | $17.89 | $16.14 | $16.37 | $16.37 | 426,990 |
| 2023-03-09 | $19.24 | $20.70 | $17.01 | $17.06 | $17.06 | 849,987 |
| 2023-03-08 | $17.88 | $18.40 | $17.35 | $18.32 | $18.32 | 582,244 |
| 2023-03-07 | $18.65 | $19.25 | $18.13 | $18.16 | $18.16 | 648,808 |
| 2023-03-06 | $18.83 | $19.06 | $18.37 | $18.55 | $18.55 | 295,475 |
| 2023-03-03 | $18.33 | $18.84 | $18.01 | $18.75 | $18.75 | 277,106 |
| 2023-03-02 | $18.51 | $18.86 | $18.02 | $18.26 | $18.26 | 228,498 |
| 2023-03-01 | $18.49 | $18.93 | $18.41 | $18.51 | $18.51 | 177,924 |
| 2023-02-28 | $18.60 | $19.01 | $18.38 | $18.46 | $18.46 | 317,382 |
| 2023-02-27 | $18.81 | $18.88 | $18.53 | $18.67 | $18.67 | 198,439 |
| 2023-02-24 | $18.65 | $18.92 | $18.46 | $18.67 | $18.67 | 212,438 |
| 2023-02-23 | $19.13 | $19.62 | $18.76 | $19.00 | $19.00 | 228,808 |
| 2023-02-22 | $18.66 | $19.13 | $18.66 | $18.88 | $18.88 | 236,206 |
| 2023-02-21 | $18.48 | $18.93 | $18.35 | $18.71 | $18.71 | 226,386 |
| 2023-02-17 | $19.21 | $19.25 | $18.26 | $18.74 | $18.74 | 260,887 |
| 2023-02-16 | $19.21 | $19.52 | $18.98 | $19.19 | $19.19 | 187,433 |
| 2023-02-15 | $19.06 | $19.57 | $18.83 | $19.49 | $19.49 | 167,204 |
| 2023-02-14 | $18.62 | $19.13 | $18.34 | $19.07 | $19.07 | 188,064 |
| 2023-02-13 | $18.19 | $18.81 | $17.89 | $18.76 | $18.76 | 161,220 |
| 2023-02-10 | $18.02 | $18.38 | $17.89 | $18.17 | $18.17 | 340,167 |
| 2023-02-09 | $18.64 | $19.35 | $18.04 | $18.22 | $18.22 | 284,116 |
| 2023-02-08 | $18.46 | $18.70 | $18.21 | $18.46 | $18.46 | 334,699 |
| 2023-02-07 | $18.63 | $18.68 | $17.95 | $18.53 | $18.53 | 436,520 |
| 2023-02-06 | $19.10 | $19.31 | $18.32 | $18.67 | $18.67 | 528,474 |
| 2023-02-03 | $19.27 | $19.55 | $19.07 | $19.19 | $19.19 | 268,320 |
| 2023-02-02 | $19.59 | $19.92 | $19.28 | $19.51 | $19.51 | 229,671 |
| 2023-02-01 | $18.87 | $19.43 | $18.64 | $19.23 | $19.23 | 346,969 |
| 2023-01-31 | $18.54 | $18.85 | $18.22 | $18.84 | $18.84 | 316,955 |
| 2023-01-30 | $18.25 | $18.69 | $17.66 | $18.53 | $18.53 | 333,577 |
| 2023-01-27 | $17.71 | $18.38 | $17.60 | $18.26 | $18.26 | 198,066 |
| 2023-01-26 | $18.00 | $18.25 | $17.47 | $17.74 | $17.74 | 430,372 |
| 2023-01-25 | $17.35 | $18.12 | $17.17 | $17.94 | $17.94 | 576,634 |
| 2023-01-24 | $17.70 | $18.05 | $17.56 | $17.63 | $17.63 | 470,240 |
| 2023-01-23 | $17.50 | $18.01 | $17.50 | $17.77 | $17.77 | 421,468 |
| 2023-01-20 | $17.26 | $17.59 | $17.02 | $17.50 | $17.50 | 370,538 |
| 2023-01-19 | $16.84 | $17.16 | $16.64 | $17.04 | $17.04 | 289,721 |
| 2023-01-18 | $17.02 | $17.21 | $16.81 | $16.96 | $16.96 | 451,516 |
| 2023-01-17 | $16.65 | $16.91 | $16.15 | $16.80 | $16.80 | 294,889 |
| 2023-01-13 | $16.30 | $16.74 | $16.12 | $16.62 | $16.62 | 169,069 |
| 2023-01-12 | $16.00 | $16.73 | $15.49 | $16.45 | $16.45 | 197,398 |
| 2023-01-11 | $15.89 | $16.26 | $15.74 | $15.93 | $15.93 | 202,517 |
| 2023-01-10 | $16.06 | $16.54 | $15.45 | $15.74 | $15.74 | 585,719 |
| 2023-01-09 | $13.74 | $16.08 | $13.74 | $15.66 | $15.66 | 732,551 |
| 2023-01-06 | $13.58 | $13.73 | $13.49 | $13.55 | $13.55 | 206,996 |
| 2023-01-05 | $13.50 | $13.74 | $13.25 | $13.57 | $13.57 | 165,209 |
| 2023-01-04 | $13.13 | $13.76 | $13.02 | $13.75 | $13.75 | 265,614 |
| 2023-01-03 | $12.62 | $13.04 | $12.57 | $13.00 | $13.00 | 313,376 |
| 2022-12-30 | $12.46 | $12.56 | $12.21 | $12.45 | $12.45 | 168,072 |
| 2022-12-29 | $12.50 | $12.81 | $12.25 | $12.58 | $12.58 | 214,279 |
| 2022-12-28 | $12.46 | $12.92 | $12.24 | $12.41 | $12.41 | 151,205 |
| 2022-12-27 | $12.35 | $12.58 | $12.02 | $12.45 | $12.45 | 319,724 |
| 2022-12-23 | $12.80 | $12.82 | $12.31 | $12.38 | $12.38 | 163,004 |
| 2022-12-22 | $13.28 | $13.31 | $12.24 | $12.79 | $12.79 | 248,687 |
| 2022-12-21 | $13.17 | $13.82 | $13.17 | $13.41 | $13.41 | 413,671 |
| 2022-12-20 | $13.05 | $13.48 | $12.50 | $13.19 | $13.19 | 250,845 |
| 2022-12-19 | $13.10 | $13.34 | $12.60 | $13.11 | $13.11 | 304,504 |
| 2022-12-16 | $13.02 | $13.51 | $12.97 | $13.24 | $13.24 | 509,085 |
| 2022-12-15 | $13.08 | $13.38 | $12.85 | $13.19 | $13.19 | 339,588 |
| 2022-12-14 | $13.25 | $13.82 | $12.88 | $13.25 | $13.25 | 430,449 |
| 2022-12-13 | $14.14 | $14.33 | $13.24 | $13.39 | $13.39 | 269,293 |
| 2022-12-12 | $13.33 | $13.76 | $13.03 | $13.64 | $13.64 | 488,800 |
| 2022-12-09 | $14.49 | $14.49 | $13.41 | $13.56 | $13.56 | 289,563 |
| 2022-12-08 | $14.56 | $14.67 | $14.23 | $14.34 | $14.34 | 302,646 |
| 2022-12-07 | $14.40 | $14.76 | $14.24 | $14.26 | $14.26 | 427,483 |
| 2022-12-06 | $14.76 | $14.88 | $13.93 | $14.51 | $14.51 | 655,164 |
| 2022-12-05 | $14.43 | $14.84 | $14.14 | $14.75 | $14.75 | 503,024 |
| 2022-12-02 | $14.31 | $14.83 | $14.00 | $14.57 | $14.57 | 1,448,604 |
| 2022-12-01 | $14.50 | $14.65 | $14.11 | $14.37 | $14.37 | 337,467 |
| 2022-11-30 | $14.48 | $14.98 | $14.23 | $14.50 | $14.50 | 650,883 |
| 2022-11-29 | $14.02 | $14.44 | $13.75 | $14.39 | $14.39 | 411,782 |
| 2022-11-28 | $13.95 | $14.50 | $13.80 | $14.04 | $14.04 | 417,771 |
| 2022-11-25 | $13.86 | $14.14 | $13.66 | $13.94 | $13.94 | 130,640 |
| 2022-11-23 | $13.69 | $14.00 | $13.50 | $13.84 | $13.84 | 264,723 |
| 2022-11-22 | $13.34 | $13.69 | $12.99 | $13.61 | $13.61 | 239,066 |
| 2022-11-21 | $13.31 | $13.46 | $12.82 | $13.35 | $13.35 | 348,540 |
| 2022-11-18 | $14.36 | $14.68 | $13.40 | $13.44 | $13.44 | 312,671 |
| 2022-11-17 | $13.72 | $14.28 | $13.42 | $14.02 | $14.02 | 292,409 |
| 2022-11-16 | $14.27 | $14.29 | $13.58 | $14.02 | $14.02 | 288,061 |
| 2022-11-15 | $15.44 | $15.44 | $14.13 | $14.32 | $14.32 | 317,211 |
| 2022-11-14 | $14.74 | $15.18 | $14.40 | $14.97 | $14.97 | 583,831 |
| 2022-11-11 | $14.59 | $15.21 | $14.49 | $14.89 | $14.89 | 532,207 |
| 2022-11-10 | $13.87 | $14.58 | $13.78 | $14.43 | $14.43 | 755,721 |
| 2022-11-09 | $13.71 | $13.79 | $13.15 | $13.18 | $13.18 | 252,596 |
| 2022-11-08 | $13.77 | $14.12 | $13.63 | $13.87 | $13.87 | 576,844 |
| 2022-11-07 | $14.50 | $15.04 | $13.75 | $13.85 | $13.85 | 401,617 |
| 2022-11-04 | $13.96 | $14.79 | $13.61 | $14.36 | $14.36 | 844,012 |
| 2022-11-03 | $14.33 | $14.83 | $13.73 | $13.84 | $13.84 | 499,279 |
| 2022-11-02 | $14.75 | $15.16 | $14.26 | $14.28 | $14.28 | 370,398 |
| 2022-11-01 | $14.57 | $15.50 | $14.31 | $14.79 | $14.79 | 480,150 |
| 2022-10-31 | $14.64 | $14.94 | $14.32 | $14.38 | $14.38 | 278,066 |
| 2022-10-28 | $14.72 | $14.97 | $14.35 | $14.66 | $14.66 | 294,111 |
| 2022-10-27 | $14.73 | $15.53 | $14.59 | $14.81 | $14.81 | 351,625 |
| 2022-10-26 | $14.22 | $15.31 | $14.21 | $14.69 | $14.69 | 476,213 |
| 2022-10-25 | $13.38 | $14.45 | $13.38 | $14.32 | $14.32 | 550,412 |
| 2022-10-24 | $14.36 | $14.36 | $12.72 | $13.23 | $13.23 | 995,433 |
| 2022-10-21 | $14.55 | $14.92 | $14.00 | $14.31 | $14.31 | 605,544 |
| 2022-10-20 | $14.14 | $14.83 | $14.14 | $14.53 | $14.53 | 736,677 |
| 2022-10-19 | $14.64 | $15.02 | $13.67 | $14.10 | $14.10 | 798,851 |
| 2022-10-18 | $15.96 | $16.12 | $14.62 | $14.76 | $14.76 | 828,487 |
| 2022-10-17 | $15.74 | $16.06 | $15.46 | $15.48 | $15.48 | 222,964 |
| 2022-10-14 | $16.56 | $16.82 | $15.62 | $15.63 | $15.63 | 290,752 |
| 2022-10-13 | $16.30 | $16.43 | $15.51 | $16.30 | $16.30 | 464,939 |
| 2022-10-12 | $15.77 | $16.88 | $15.29 | $16.51 | $16.51 | 525,099 |
| 2022-10-11 | $16.86 | $16.87 | $15.71 | $15.81 | $15.81 | 574,544 |
| 2022-10-10 | $17.25 | $17.67 | $16.87 | $16.98 | $16.98 | 273,816 |
| 2022-10-07 | $17.25 | $17.63 | $16.76 | $17.11 | $17.11 | 725,045 |
| 2022-10-06 | $17.71 | $18.49 | $17.06 | $17.26 | $17.26 | 204,688 |
| 2022-10-05 | $17.01 | $18.38 | $17.01 | $17.75 | $17.75 | 324,984 |
| 2022-10-04 | $18.14 | $18.48 | $17.85 | $18.25 | $18.25 | 923,985 |
| 2022-10-03 | $18.59 | $18.61 | $17.59 | $17.68 | $17.68 | 354,780 |
| 2022-09-30 | $17.91 | $18.65 | $17.73 | $18.45 | $18.45 | 321,381 |
| 2022-09-29 | $18.50 | $18.66 | $18.00 | $18.14 | $18.14 | 260,685 |
| 2022-09-28 | $18.51 | $18.85 | $18.28 | $18.80 | $18.80 | 350,019 |
| 2022-09-27 | $17.73 | $18.53 | $17.73 | $18.28 | $18.28 | 731,973 |
| 2022-09-26 | $16.75 | $17.85 | $16.75 | $17.52 | $17.52 | 274,156 |
| 2022-09-23 | $16.58 | $16.98 | $16.51 | $16.85 | $16.85 | 264,163 |
| 2022-09-22 | $17.32 | $17.45 | $16.50 | $16.95 | $16.95 | 448,346 |
| 2022-09-21 | $17.31 | $18.21 | $17.20 | $17.38 | $17.38 | 206,381 |
| 2022-09-20 | $17.41 | $17.69 | $17.21 | $17.23 | $17.23 | 279,953 |
| 2022-09-19 | $17.24 | $18.00 | $16.71 | $17.60 | $17.60 | 555,509 |
| 2022-09-16 | $17.39 | $18.16 | $17.10 | $17.54 | $17.54 | 1,099,016 |
| 2022-09-15 | $18.77 | $19.29 | $17.44 | $17.70 | $17.70 | 537,273 |
| 2022-09-14 | $18.83 | $19.37 | $18.48 | $18.71 | $18.71 | 480,611 |
| 2022-09-13 | $19.96 | $20.48 | $18.62 | $18.77 | $18.77 | 315,860 |
| 2022-09-12 | $20.91 | $21.44 | $20.26 | $20.49 | $20.49 | 217,016 |
| 2022-09-09 | $20.45 | $21.03 | $20.40 | $20.74 | $20.74 | 537,517 |
| 2022-09-08 | $20.96 | $21.19 | $19.82 | $20.40 | $20.40 | 300,473 |
| 2022-09-07 | $20.10 | $21.15 | $19.83 | $21.13 | $21.13 | 426,909 |
| 2022-09-06 | $19.64 | $20.67 | $19.64 | $19.95 | $19.95 | 420,067 |
| 2022-09-02 | $20.70 | $20.71 | $19.63 | $19.82 | $19.82 | 521,596 |
| 2022-09-01 | $21.39 | $21.70 | $20.20 | $20.55 | $20.55 | 479,142 |
| 2022-08-31 | $20.70 | $21.63 | $20.38 | $21.63 | $21.63 | 471,849 |
| 2022-08-30 | $20.35 | $21.36 | $20.14 | $20.62 | $20.62 | 365,097 |
| 2022-08-29 | $19.81 | $20.55 | $19.65 | $20.44 | $20.44 | 255,765 |
| 2022-08-26 | $21.31 | $21.63 | $20.05 | $20.07 | $20.07 | 218,095 |
| 2022-08-25 | $21.40 | $21.63 | $21.02 | $21.35 | $21.35 | 137,227 |
| 2022-08-24 | $21.64 | $21.96 | $21.08 | $21.20 | $21.20 | 195,770 |
| 2022-08-23 | $22.06 | $22.62 | $21.52 | $21.60 | $21.60 | 271,317 |
| 2022-08-22 | $21.99 | $22.20 | $21.66 | $22.10 | $22.10 | 355,196 |
| 2022-08-19 | $22.86 | $22.96 | $22.43 | $22.49 | $22.49 | 182,242 |
| 2022-08-18 | $22.49 | $23.20 | $22.49 | $23.00 | $23.00 | 155,784 |
| 2022-08-17 | $22.53 | $22.86 | $22.21 | $22.63 | $22.63 | 219,633 |
| 2022-08-16 | $22.36 | $23.52 | $22.13 | $22.91 | $22.91 | 337,526 |
| 2022-08-15 | $21.56 | $22.66 | $21.56 | $22.42 | $22.42 | 267,505 |
| 2022-08-12 | $22.23 | $22.44 | $21.35 | $21.97 | $21.97 | 206,414 |
| 2022-08-11 | $21.73 | $22.45 | $21.51 | $21.99 | $21.99 | 378,067 |
| 2022-08-10 | $20.83 | $21.98 | $20.83 | $21.44 | $21.44 | 240,741 |
| 2022-08-09 | $21.84 | $21.84 | $20.04 | $20.31 | $20.31 | 491,485 |
| 2022-08-08 | $21.81 | $22.50 | $21.07 | $21.88 | $21.88 | 1,578,652 |
| 2022-08-05 | $21.42 | $22.26 | $20.41 | $21.37 | $21.37 | 620,156 |
| 2022-08-04 | $22.45 | $23.00 | $21.72 | $22.00 | $22.00 | 490,218 |
| 2022-08-03 | $21.07 | $22.05 | $20.92 | $21.98 | $21.98 | 295,507 |
| 2022-08-02 | $21.42 | $21.58 | $21.10 | $21.14 | $21.14 | 191,173 |
| 2022-08-01 | $20.59 | $21.39 | $20.47 | $21.34 | $21.34 | 180,631 |
| 2022-07-29 | $19.90 | $21.04 | $19.74 | $20.92 | $20.92 | 538,294 |
| 2022-07-28 | $19.38 | $19.87 | $18.97 | $19.81 | $19.81 | 287,490 |
| 2022-07-27 | $19.00 | $19.52 | $18.82 | $19.39 | $19.39 | 226,160 |
| 2022-07-26 | $19.22 | $19.50 | $18.65 | $18.73 | $18.73 | 282,687 |
| 2022-07-25 | $19.46 | $19.82 | $19.01 | $19.36 | $19.36 | 249,672 |
| 2022-07-22 | $19.51 | $20.04 | $19.01 | $19.33 | $19.33 | 364,564 |
| 2022-07-21 | $19.58 | $19.66 | $18.94 | $19.64 | $19.64 | 201,594 |
| 2022-07-20 | $19.28 | $19.85 | $19.25 | $19.72 | $19.72 | 285,682 |
| 2022-07-19 | $18.13 | $19.70 | $18.09 | $19.44 | $19.44 | 571,153 |
| 2022-07-18 | $17.44 | $18.70 | $17.44 | $17.97 | $17.97 | 476,928 |
| 2022-07-15 | $17.09 | $17.55 | $16.72 | $17.36 | $17.36 | 416,268 |
| 2022-07-14 | $16.87 | $17.18 | $16.30 | $16.69 | $16.69 | 609,884 |
| 2022-07-13 | $17.15 | $17.63 | $16.77 | $17.17 | $17.17 | 185,259 |
| 2022-07-12 | $17.08 | $17.53 | $16.87 | $17.45 | $17.45 | 311,535 |
| 2022-07-11 | $17.61 | $17.68 | $16.98 | $17.24 | $17.24 | 412,570 |
| 2022-07-08 | $17.24 | $17.92 | $17.21 | $17.85 | $17.85 | 345,835 |
| 2022-07-07 | $17.55 | $18.08 | $17.22 | $17.32 | $17.32 | 422,248 |
| 2022-07-06 | $17.75 | $18.27 | $16.90 | $17.13 | $17.13 | 353,819 |
| 2022-07-05 | $17.22 | $17.88 | $16.74 | $17.79 | $17.79 | 871,801 |
| 2022-07-01 | $17.62 | $18.75 | $17.00 | $17.65 | $17.65 | 553,129 |
| 2022-06-30 | $17.70 | $17.74 | $16.90 | $17.62 | $17.62 | 1,452,570 |
| 2022-06-29 | $19.15 | $19.59 | $17.81 | $17.90 | $17.90 | 884,571 |
| 2022-06-28 | $20.89 | $21.00 | $19.28 | $19.34 | $19.34 | 622,223 |
| 2022-06-27 | $21.51 | $21.74 | $20.19 | $20.32 | $20.32 | 595,525 |
| 2022-06-24 | $20.78 | $21.81 | $20.58 | $21.15 | $21.15 | 1,690,826 |
| 2022-06-23 | $21.92 | $22.13 | $20.70 | $20.77 | $20.77 | 381,254 |
| 2022-06-22 | $20.78 | $22.17 | $20.54 | $21.55 | $21.55 | 261,544 |
| 2022-06-21 | $21.63 | $21.82 | $21.08 | $21.10 | $21.10 | 302,719 |
| 2022-06-17 | $21.54 | $21.98 | $21.13 | $21.39 | $21.39 | 818,689 |
| 2022-06-16 | $22.05 | $22.18 | $20.64 | $21.39 | $21.39 | 343,970 |
| 2022-06-15 | $23.28 | $23.58 | $22.22 | $22.92 | $22.92 | 310,251 |
| 2022-06-14 | $23.02 | $23.68 | $22.79 | $23.00 | $23.00 | 289,278 |
| 2022-06-13 | $22.78 | $23.17 | $21.65 | $22.99 | $22.99 | 483,923 |
| 2022-06-10 | $24.61 | $24.90 | $23.04 | $23.53 | $23.53 | 262,037 |
| 2022-06-09 | $26.30 | $26.41 | $25.25 | $25.35 | $25.35 | 301,510 |
| 2022-06-08 | $26.22 | $26.99 | $25.93 | $26.52 | $26.52 | 373,826 |
| 2022-06-07 | $25.00 | $26.64 | $24.11 | $26.41 | $26.41 | 686,961 |
| 2022-06-06 | $26.48 | $26.50 | $23.14 | $24.33 | $24.33 | 732,645 |
| 2022-06-03 | $25.58 | $26.27 | $25.10 | $26.24 | $26.24 | 256,797 |
| 2022-06-02 | $26.30 | $26.67 | $25.68 | $25.85 | $25.85 | 209,156 |
| 2022-06-01 | $26.61 | $26.87 | $25.86 | $26.30 | $26.30 | 308,816 |
| 2022-05-31 | $25.58 | $26.79 | $25.40 | $26.50 | $26.50 | 929,078 |
| 2022-05-27 | $25.12 | $26.40 | $24.83 | $25.91 | $25.91 | 466,443 |
| 2022-05-26 | $24.37 | $25.59 | $23.44 | $24.97 | $24.97 | 475,949 |
| 2022-05-25 | $24.14 | $24.90 | $23.71 | $24.64 | $24.64 | 459,842 |
| 2022-05-24 | $24.29 | $24.68 | $22.98 | $24.20 | $24.20 | 604,193 |
| 2022-05-23 | $23.60 | $24.68 | $22.72 | $24.54 | $24.54 | 645,484 |
| 2022-05-20 | $23.09 | $23.86 | $22.35 | $23.31 | $23.31 | 2,709,193 |
| 2022-05-19 | $21.20 | $22.83 | $20.38 | $22.35 | $22.35 | 1,501,824 |
| 2022-05-18 | $22.96 | $23.05 | $20.77 | $21.58 | $21.58 | 1,373,761 |
| 2022-05-17 | $25.72 | $26.15 | $25.19 | $25.74 | $25.74 | 265,989 |
| 2022-05-16 | $25.80 | $27.36 | $24.72 | $25.19 | $25.19 | 295,478 |
| 2022-05-13 | $25.19 | $26.22 | $25.13 | $25.83 | $25.83 | 279,644 |
| 2022-05-12 | $24.12 | $25.43 | $23.52 | $24.91 | $24.91 | 270,022 |
| 2022-05-11 | $24.49 | $25.55 | $24.07 | $24.45 | $24.45 | 357,134 |
| 2022-05-10 | $24.65 | $25.06 | $23.04 | $24.48 | $24.48 | 421,273 |
| 2022-05-09 | $23.98 | $25.25 | $23.65 | $24.14 | $24.14 | 575,448 |
| 2022-05-06 | $28.52 | $28.77 | $24.35 | $24.90 | $24.90 | 689,329 |
| 2022-05-05 | $27.77 | $31.25 | $27.21 | $28.60 | $28.60 | 1,125,146 |
| 2022-05-04 | $27.16 | $27.76 | $26.09 | $27.62 | $27.62 | 183,213 |
| 2022-05-03 | $26.97 | $27.19 | $25.79 | $27.10 | $27.10 | 178,049 |
| 2022-05-02 | $27.51 | $27.74 | $26.31 | $27.05 | $27.05 | 309,923 |
| 2022-04-29 | $27.62 | $28.15 | $27.24 | $27.45 | $27.45 | 408,324 |
| 2022-04-28 | $27.44 | $28.21 | $26.49 | $27.98 | $27.98 | 378,903 |
| 2022-04-27 | $26.52 | $27.28 | $26.17 | $27.06 | $27.06 | 281,529 |
| 2022-04-26 | $26.94 | $27.14 | $26.30 | $26.53 | $26.53 | 203,163 |
| 2022-04-25 | $24.47 | $27.39 | $24.45 | $27.21 | $27.21 | 305,765 |
| 2022-04-22 | $26.29 | $26.70 | $24.98 | $25.06 | $25.06 | 315,798 |
| 2022-04-21 | $28.16 | $28.61 | $26.37 | $26.77 | $26.77 | 723,041 |
| 2022-04-20 | $31.95 | $32.35 | $30.30 | $31.26 | $27.83 | 658,881 |
| 2022-04-19 | $30.32 | $31.99 | $30.20 | $31.56 | $28.10 | 389,324 |
| 2022-04-18 | $29.95 | $30.98 | $29.71 | $30.32 | $26.99 | 408,741 |
| 2022-04-14 | $29.82 | $30.92 | $28.99 | $29.76 | $26.49 | 190,791 |
| 2022-04-13 | $29.02 | $30.25 | $28.52 | $29.62 | $26.37 | 230,714 |
| 2022-04-12 | $30.90 | $31.54 | $28.91 | $29.02 | $25.84 | 631,658 |
| 2022-04-11 | $29.40 | $30.32 | $28.93 | $29.80 | $26.53 | 405,648 |
| 2022-04-08 | $29.24 | $29.73 | $28.75 | $29.45 | $26.22 | 394,491 |
| 2022-04-07 | $29.38 | $30.07 | $28.97 | $29.51 | $26.27 | 154,097 |
| 2022-04-06 | $29.12 | $29.90 | $28.19 | $29.59 | $26.34 | 238,071 |
| 2022-04-05 | $30.03 | $30.41 | $29.04 | $29.53 | $26.29 | 133,084 |
| 2022-04-04 | $30.65 | $30.99 | $28.70 | $30.18 | $26.87 | 118,614 |
| 2022-04-01 | $29.79 | $31.11 | $29.74 | $30.69 | $27.32 | 256,803 |
| 2022-03-31 | $29.76 | $30.71 | $29.43 | $29.56 | $26.32 | 352,866 |
| 2022-03-30 | $31.48 | $32.50 | $29.44 | $29.57 | $26.32 | 286,368 |
| 2022-03-29 | $32.29 | $32.88 | $30.68 | $31.73 | $28.25 | 366,675 |
| 2022-03-28 | $31.68 | $33.31 | $30.88 | $31.19 | $27.77 | 579,373 |
| 2022-03-25 | $30.94 | $32.18 | $30.75 | $31.62 | $28.15 | 346,550 |
| 2022-03-24 | $30.00 | $31.52 | $29.01 | $31.31 | $27.87 | 349,247 |
| 2022-03-23 | $30.25 | $31.19 | $29.39 | $29.85 | $26.57 | 552,411 |
| 2022-03-22 | $29.36 | $31.45 | $29.36 | $31.01 | $27.61 | 584,571 |
| 2022-03-21 | $30.67 | $31.72 | $28.77 | $29.10 | $25.91 | 428,548 |
| 2022-03-18 | $28.94 | $31.80 | $28.50 | $31.15 | $27.73 | 856,549 |
| 2022-03-17 | $28.40 | $29.51 | $27.43 | $29.44 | $26.21 | 483,398 |
| 2022-03-16 | $24.50 | $29.80 | $24.00 | $28.40 | $25.28 | 732,925 |
| 2022-03-15 | $23.98 | $24.91 | $23.46 | $24.81 | $22.09 | 417,813 |
| 2022-03-14 | $23.75 | $24.18 | $23.01 | $23.46 | $20.89 | 362,836 |
| 2022-03-11 | $24.13 | $24.48 | $23.25 | $23.34 | $20.78 | 247,667 |
| 2022-03-10 | $23.71 | $23.99 | $22.94 | $23.80 | $21.19 | 159,875 |
| 2022-03-09 | $24.00 | $24.60 | $23.68 | $23.97 | $21.34 | 168,900 |
| 2022-03-08 | $23.02 | $23.90 | $21.97 | $23.41 | $20.84 | 229,423 |
| 2022-03-07 | $23.58 | $23.58 | $21.61 | $22.32 | $19.87 | 510,225 |
| 2022-03-04 | $23.82 | $23.82 | $22.84 | $23.45 | $20.88 | 381,732 |
| 2022-03-03 | $25.00 | $25.32 | $23.90 | $24.10 | $21.46 | 224,825 |
| 2022-03-02 | $24.12 | $25.22 | $24.08 | $24.32 | $21.65 | 328,738 |
| 2022-03-01 | $24.85 | $25.17 | $23.85 | $24.10 | $21.46 | 356,561 |
| 2022-02-28 | $24.77 | $25.25 | $24.22 | $24.87 | $22.14 | 394,749 |
| 2022-02-25 | $25.31 | $25.51 | $24.48 | $24.94 | $22.20 | 154,199 |
| 2022-02-24 | $23.03 | $25.28 | $23.03 | $25.18 | $22.42 | 240,564 |
| 2022-02-23 | $24.74 | $25.34 | $23.61 | $23.84 | $21.22 | 312,802 |
| 2022-02-22 | $24.36 | $24.90 | $23.72 | $24.38 | $21.70 | 357,634 |
| 2022-02-18 | $24.55 | $25.57 | $24.38 | $24.61 | $21.91 | 283,489 |
| 2022-02-17 | $26.07 | $26.20 | $24.55 | $24.67 | $21.96 | 189,809 |
| 2022-02-16 | $26.40 | $26.55 | $25.78 | $26.23 | $23.35 | 113,180 |
| 2022-02-15 | $26.00 | $26.74 | $25.62 | $26.41 | $23.51 | 142,780 |
| 2022-02-14 | $25.53 | $26.25 | $25.13 | $25.53 | $22.73 | 131,077 |
| 2022-02-11 | $25.90 | $26.44 | $24.93 | $25.39 | $22.60 | 166,366 |
| 2022-02-10 | $26.71 | $26.93 | $25.67 | $25.97 | $23.12 | 290,589 |
| 2022-02-09 | $26.94 | $27.38 | $26.30 | $27.23 | $24.24 | 283,074 |
| 2022-02-08 | $25.43 | $26.45 | $25.24 | $26.26 | $23.38 | 189,108 |
| 2022-02-07 | $24.79 | $26.05 | $24.75 | $25.55 | $22.75 | 368,347 |
| 2022-02-04 | $24.28 | $25.06 | $23.97 | $24.83 | $22.11 | 214,162 |
| 2022-02-03 | $24.86 | $25.23 | $23.84 | $24.39 | $21.71 | 252,341 |
| 2022-02-02 | $25.05 | $25.72 | $24.72 | $25.18 | $22.42 | 285,272 |
| 2022-02-01 | $24.24 | $25.41 | $23.99 | $24.97 | $22.23 | 367,572 |
| 2022-01-31 | $23.54 | $24.49 | $22.80 | $24.44 | $21.76 | 277,953 |
| 2022-01-28 | $22.32 | $23.58 | $21.79 | $23.33 | $20.77 | 352,056 |
| 2022-01-27 | $23.36 | $23.80 | $22.35 | $22.67 | $20.18 | 249,890 |
| 2022-01-26 | $23.50 | $24.32 | $22.95 | $23.29 | $20.73 | 282,173 |
| 2022-01-25 | $22.85 | $23.33 | $21.73 | $23.06 | $20.53 | 402,604 |
| 2022-01-24 | $20.30 | $23.09 | $20.30 | $22.62 | $20.14 | 399,318 |
| 2022-01-21 | $21.83 | $22.08 | $21.07 | $21.28 | $18.94 | 434,137 |
| 2022-01-20 | $21.90 | $23.30 | $21.68 | $22.31 | $19.86 | 402,268 |
| 2022-01-19 | $21.95 | $22.61 | $21.09 | $21.83 | $19.43 | 323,712 |
| 2022-01-18 | $23.92 | $24.99 | $21.88 | $22.18 | $19.75 | 829,000 |
| 2022-01-14 | $25.01 | $25.82 | $24.08 | $25.17 | $22.41 | 386,985 |
| 2022-01-13 | $28.01 | $28.29 | $25.06 | $25.22 | $22.45 | 736,926 |
| 2022-01-12 | $28.95 | $29.16 | $27.75 | $28.00 | $24.93 | 255,808 |
| 2022-01-11 | $26.58 | $28.85 | $26.33 | $28.70 | $25.55 | 398,410 |
| 2022-01-10 | $28.04 | $28.39 | $25.79 | $26.61 | $23.69 | 564,921 |
| 2022-01-07 | $28.12 | $28.73 | $27.59 | $28.25 | $25.15 | 331,034 |
| 2022-01-06 | $28.51 | $28.88 | $27.95 | $28.37 | $25.26 | 256,386 |
| 2022-01-05 | $30.26 | $30.59 | $28.54 | $28.59 | $25.45 | 332,544 |
| 2022-01-04 | $30.74 | $31.49 | $30.18 | $30.27 | $26.95 | 245,456 |
| 2022-01-03 | $30.68 | $30.99 | $29.89 | $30.71 | $27.34 | 166,035 |
| 2021-12-31 | $29.83 | $31.02 | $29.49 | $30.35 | $27.02 | 176,154 |
| 2021-12-30 | $30.47 | $30.81 | $29.55 | $29.86 | $26.58 | 228,460 |
| 2021-12-29 | $29.41 | $30.57 | $29.35 | $30.17 | $26.86 | 230,244 |
| 2021-12-28 | $30.41 | $30.82 | $28.68 | $29.37 | $26.15 | 240,733 |
| 2021-12-27 | $29.41 | $30.39 | $28.73 | $30.23 | $26.91 | 224,486 |
| 2021-12-23 | $28.30 | $29.61 | $27.54 | $29.25 | $26.04 | 238,290 |
| 2021-12-22 | $27.17 | $28.21 | $26.75 | $28.12 | $25.03 | 141,914 |
| 2021-12-21 | $27.56 | $27.86 | $26.98 | $27.17 | $24.19 | 251,947 |
| 2021-12-20 | $26.73 | $27.43 | $26.57 | $27.38 | $24.38 | 306,902 |
| 2021-12-17 | $26.85 | $27.85 | $26.41 | $27.37 | $24.37 | 896,027 |
| 2021-12-16 | $27.48 | $28.00 | $26.29 | $26.97 | $24.01 | 342,407 |
| 2021-12-15 | $26.53 | $27.50 | $26.07 | $27.29 | $24.30 | 293,746 |
| 2021-12-14 | $26.14 | $26.89 | $25.57 | $26.44 | $23.54 | 232,626 |
| 2021-12-13 | $26.82 | $28.09 | $26.21 | $26.55 | $23.64 | 294,443 |
| 2021-12-10 | $27.72 | $27.85 | $26.75 | $27.04 | $24.07 | 175,892 |
| 2021-12-09 | $27.93 | $28.45 | $27.40 | $27.54 | $24.52 | 219,145 |
| 2021-12-08 | $28.33 | $28.86 | $27.91 | $28.21 | $25.11 | 163,956 |
| 2021-12-07 | $27.89 | $28.89 | $27.20 | $28.20 | $25.11 | 137,943 |
| 2021-12-06 | $27.25 | $28.08 | $26.34 | $27.50 | $24.48 | 243,950 |
| 2021-12-03 | $27.14 | $27.14 | $26.07 | $26.97 | $24.01 | 238,984 |
| 2021-12-02 | $26.81 | $27.32 | $26.02 | $26.96 | $24.00 | 200,354 |
| 2021-12-01 | $27.38 | $27.92 | $26.53 | $26.64 | $23.72 | 332,319 |
| 2021-11-30 | $26.62 | $27.05 | $26.21 | $26.97 | $24.01 | 387,443 |
| 2021-11-29 | $26.93 | $27.24 | $26.43 | $26.88 | $23.93 | 189,434 |
| 2021-11-26 | $26.77 | $27.50 | $26.13 | $26.61 | $23.69 | 298,708 |
| 2021-11-24 | $26.28 | $27.79 | $26.28 | $27.51 | $24.49 | 158,149 |
| 2021-11-23 | $25.39 | $26.67 | $25.20 | $26.55 | $23.64 | 188,113 |
| 2021-11-22 | $26.81 | $26.89 | $24.86 | $25.46 | $22.67 | 606,661 |
| 2021-11-19 | $26.83 | $27.30 | $26.02 | $26.25 | $23.37 | 146,088 |
| 2021-11-18 | $26.66 | $27.15 | $25.30 | $27.02 | $24.05 | 353,506 |
| 2021-11-17 | $26.96 | $27.27 | $26.02 | $26.73 | $23.80 | 311,241 |
| 2021-11-16 | $26.85 | $27.00 | $25.98 | $26.67 | $23.74 | 217,708 |
| 2021-11-15 | $26.95 | $27.71 | $26.38 | $27.05 | $24.08 | 184,747 |
| 2021-11-12 | $26.99 | $28.03 | $26.60 | $27.48 | $24.46 | 503,662 |
| 2021-11-11 | $27.21 | $28.10 | $26.41 | $27.03 | $24.06 | 1,681,957 |
| 2021-11-10 | $28.13 | $29.52 | $26.50 | $26.83 | $23.89 | 695,066 |
| 2021-11-09 | $27.66 | $29.70 | $26.70 | $28.24 | $25.14 | 341,368 |
| 2021-11-08 | $31.83 | $32.18 | $30.04 | $30.29 | $26.97 | 155,771 |
| 2021-11-05 | $31.63 | $32.90 | $30.55 | $30.85 | $27.46 | 278,559 |
| 2021-11-04 | $31.19 | $32.00 | $29.54 | $30.19 | $26.88 | 147,237 |
| 2021-11-03 | $31.11 | $32.55 | $30.98 | $31.11 | $27.70 | 96,736 |
| 2021-11-02 | $32.76 | $32.76 | $31.01 | $31.34 | $27.90 | 57,261 |
| 2021-11-01 | $31.93 | $32.85 | $31.44 | $32.66 | $29.08 | 114,417 |
| 2021-10-29 | $32.98 | $33.00 | $31.50 | $31.88 | $28.38 | 108,597 |
| 2021-10-28 | $30.95 | $34.67 | $30.32 | $33.05 | $29.42 | 366,372 |
| 2021-10-27 | $30.03 | $31.30 | $30.02 | $31.08 | $27.67 | 100,575 |
| 2021-10-26 | $29.54 | $30.37 | $28.29 | $30.37 | $27.04 | 80,577 |
| 2021-10-25 | $30.34 | $31.27 | $28.86 | $29.34 | $26.12 | 123,454 |
| 2021-10-22 | $30.00 | $31.54 | $29.30 | $30.28 | $26.96 | 146,121 |
| 2021-10-21 | $28.90 | $30.25 | $28.90 | $30.01 | $26.72 | 169,394 |
| 2021-10-20 | $29.15 | $29.47 | $28.58 | $29.07 | $25.88 | 101,649 |
| 2021-10-19 | $27.82 | $29.32 | $27.20 | $29.04 | $25.85 | 146,351 |
| 2021-10-18 | $26.95 | $27.83 | $26.66 | $27.72 | $24.68 | 92,547 |
| 2021-10-15 | $27.17 | $27.76 | $26.67 | $26.89 | $23.94 | 77,800 |
| 2021-10-14 | $26.07 | $26.87 | $25.97 | $26.72 | $23.79 | 76,087 |
| 2021-10-13 | $27.51 | $28.04 | $25.51 | $25.97 | $23.12 | 367,124 |
| 2021-10-12 | $26.70 | $27.75 | $25.60 | $27.73 | $24.69 | 259,809 |
| 2021-10-11 | $27.96 | $28.60 | $26.12 | $26.45 | $23.55 | 318,505 |
| 2021-10-08 | $29.29 | $29.89 | $27.50 | $27.73 | $24.69 | 361,426 |
| 2021-10-07 | $28.62 | $29.51 | $27.63 | $29.22 | $26.01 | 199,675 |
| 2021-10-06 | $29.09 | $29.53 | $27.64 | $28.55 | $25.42 | 470,423 |
| 2021-10-05 | $29.90 | $29.90 | $28.57 | $29.17 | $25.97 | 454,274 |
| 2021-10-04 | $30.11 | $30.29 | $28.14 | $29.74 | $26.48 | 269,006 |
| 2021-10-01 | $28.00 | $30.45 | $26.01 | $30.07 | $26.77 | 201,604 |
| 2021-09-30 | $27.30 | $28.26 | $24.23 | $28.01 | $24.94 | 253,337 |
| 2021-09-29 | $28.68 | $29.50 | $27.15 | $27.18 | $24.20 | 162,461 |
| 2021-09-28 | $29.56 | $29.57 | $28.30 | $28.63 | $25.49 | 55,747 |
| 2021-09-27 | $28.45 | $30.46 | $28.13 | $29.78 | $26.51 | 222,198 |
| 2021-09-24 | $28.07 | $28.62 | $27.41 | $28.40 | $25.28 | 102,516 |
| 2021-09-23 | $27.72 | $29.00 | $26.31 | $28.01 | $24.94 | 164,668 |
| 2021-09-22 | $30.72 | $30.86 | $25.85 | $28.01 | $24.94 | 353,818 |
| 2021-09-21 | $29.48 | $31.06 | $29.48 | $30.41 | $27.07 | 327,342 |
| 2021-09-20 | $29.10 | $30.35 | $28.01 | $29.11 | $25.92 | 257,881 |
| 2021-09-17 | $28.89 | $32.21 | $28.57 | $30.27 | $26.95 | 1,584,910 |
| 2021-09-16 | $25.56 | $29.99 | $25.43 | $29.14 | $25.94 | 363,532 |
| 2021-09-15 | $23.87 | $25.70 | $23.44 | $25.38 | $22.59 | 713,748 |
| 2021-09-14 | $22.84 | $24.52 | $22.84 | $24.24 | $21.58 | 289,158 |
| 2021-09-13 | $23.25 | $23.45 | $22.68 | $23.14 | $20.60 | 108,743 |
| 2021-09-10 | $22.91 | $23.75 | $22.33 | $23.25 | $20.70 | 236,874 |
| 2021-09-09 | $23.62 | $24.38 | $22.71 | $22.96 | $20.44 | 297,301 |
| 2021-09-08 | $23.49 | $25.03 | $23.49 | $23.99 | $21.36 | 357,407 |
| 2021-09-07 | $24.49 | $24.70 | $23.31 | $24.44 | $21.76 | 222,043 |
| 2021-09-03 | $23.57 | $24.58 | $23.26 | $24.34 | $21.67 | 136,481 |
| 2021-09-02 | $24.36 | $24.83 | $23.44 | $23.75 | $21.14 | 115,826 |
| 2021-09-01 | $24.35 | $24.89 | $24.10 | $24.61 | $21.91 | 209,609 |
| 2021-08-31 | $23.85 | $24.50 | $23.59 | $24.35 | $21.68 | 141,930 |
| 2021-08-30 | $24.45 | $24.60 | $22.61 | $24.16 | $21.51 | 802,825 |
| 2021-08-27 | $24.40 | $24.55 | $23.42 | $24.26 | $21.60 | 478,055 |
| 2021-08-26 | $23.28 | $24.28 | $22.50 | $24.10 | $21.46 | 292,916 |
| 2021-08-25 | $23.10 | $23.90 | $22.23 | $23.47 | $20.89 | 416,989 |
| 2021-08-24 | $24.19 | $24.47 | $22.77 | $22.91 | $20.40 | 129,610 |
| 2021-08-23 | $24.53 | $24.83 | $22.90 | $23.74 | $21.13 | 174,696 |
| 2021-08-20 | $23.70 | $24.61 | $23.55 | $24.52 | $21.83 | 431,045 |
| 2021-08-19 | $23.84 | $24.59 | $22.64 | $23.71 | $21.11 | 171,680 |
| 2021-08-18 | $24.19 | $24.99 | $23.45 | $24.02 | $21.38 | 262,359 |
| 2021-08-17 | $23.63 | $24.99 | $22.14 | $23.93 | $21.30 | 399,442 |
| 2021-08-16 | $21.81 | $23.54 | $21.11 | $23.35 | $20.79 | 269,858 |
| 2021-08-13 | $21.41 | $22.10 | $20.13 | $21.37 | $19.02 | 112,611 |
| 2021-08-12 | $23.71 | $23.71 | $20.62 | $21.65 | $19.27 | 174,542 |
| 2021-08-11 | $23.59 | $26.00 | $22.50 | $23.46 | $20.89 | 474,872 |
| 2021-08-10 | $21.55 | $24.47 | $20.84 | $24.00 | $21.37 | 765,936 |
| 2021-08-09 | $27.88 | $27.88 | $22.02 | $22.26 | $19.82 | 478,439 |
| 2021-08-06 | $22.00 | $24.70 | $21.50 | $22.35 | $19.90 | 877,630 |
| 2021-08-05 | $19.00 | $22.00 | $18.55 | $21.39 | $19.04 | 4,567,486 |
European Wax Center Inc - Class A (EWCZ) News Headlines
Recent European Wax Center Inc - Class A (EWCZ) News
Similar Companies to European Wax Center Inc - Class A (EWCZ) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |