Intapp Inc (INTA) Exchange: NASDAQ
Data as of April 24, 2024
$31.41 ($0.50) 1.62%
Intapp Inc - Daily Information
Click for more stock information on Intapp Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $30.96 |
| Previous Close | $31.41 |
| High | $31.65 |
| Low | $30.71 |
| Adjusted Open | $30.96 |
| Previous Adjusted Close | $31.41 |
| Adjusted High | $31.65 |
| Adjusted Low | $30.71 |
About Intapp Inc (INTA)
Intapp Inc
Invest in Intapp Inc (INTA)
Historical Stock Data for Intapp Inc (INTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $30.96 | $31.65 | $30.71 | $31.41 | $31.41 | 449,213 |
| 2024-04-23 | $30.82 | $31.64 | $30.70 | $30.91 | $30.91 | 592,282 |
| 2024-04-22 | $31.01 | $31.44 | $30.36 | $30.61 | $30.61 | 525,173 |
| 2024-04-19 | $30.68 | $30.91 | $30.63 | $30.76 | $30.76 | 361,547 |
| 2024-04-18 | $31.30 | $31.64 | $30.80 | $30.86 | $30.86 | 568,880 |
| 2024-04-17 | $31.64 | $31.78 | $31.21 | $31.21 | $31.21 | 341,528 |
| 2024-04-16 | $31.00 | $31.68 | $30.58 | $31.33 | $31.33 | 481,120 |
| 2024-04-15 | $31.53 | $31.72 | $31.01 | $31.08 | $31.08 | 482,781 |
| 2024-04-12 | $31.53 | $31.68 | $31.02 | $31.35 | $31.35 | 435,676 |
| 2024-04-11 | $31.97 | $32.14 | $31.70 | $32.01 | $32.01 | 527,261 |
| 2024-04-10 | $31.38 | $32.05 | $31.30 | $31.92 | $31.92 | 519,330 |
| 2024-04-09 | $32.21 | $32.46 | $31.57 | $32.22 | $32.22 | 324,294 |
| 2024-04-08 | $31.82 | $32.19 | $31.50 | $32.07 | $32.07 | 369,159 |
| 2024-04-05 | $31.87 | $31.93 | $31.40 | $31.66 | $31.66 | 468,213 |
| 2024-04-04 | $31.85 | $32.47 | $31.65 | $31.90 | $31.90 | 557,628 |
| 2024-04-03 | $32.00 | $32.30 | $31.58 | $31.62 | $31.62 | 396,178 |
| 2024-04-02 | $32.58 | $32.74 | $32.10 | $32.29 | $32.29 | 515,690 |
| 2024-04-01 | $34.30 | $34.30 | $32.92 | $33.05 | $33.05 | 361,653 |
| 2024-03-28 | $33.85 | $34.47 | $33.65 | $34.30 | $34.30 | 579,729 |
| 2024-03-27 | $34.50 | $34.80 | $33.53 | $33.84 | $33.84 | 397,410 |
| 2024-03-26 | $34.75 | $34.76 | $34.06 | $34.09 | $34.09 | 576,667 |
| 2024-03-25 | $34.32 | $35.15 | $34.25 | $34.74 | $34.74 | 500,094 |
| 2024-03-22 | $35.23 | $35.34 | $34.01 | $34.47 | $34.47 | 773,721 |
| 2024-03-21 | $36.92 | $37.00 | $35.10 | $35.23 | $35.23 | 983,820 |
| 2024-03-20 | $34.46 | $35.24 | $34.09 | $34.91 | $34.91 | 379,774 |
| 2024-03-19 | $34.44 | $34.68 | $34.00 | $34.50 | $34.50 | 733,046 |
| 2024-03-18 | $33.13 | $34.77 | $33.13 | $34.63 | $34.63 | 638,134 |
| 2024-03-15 | $33.10 | $33.35 | $32.78 | $33.18 | $33.18 | 2,022,453 |
| 2024-03-14 | $33.69 | $33.69 | $32.65 | $33.40 | $33.40 | 718,084 |
| 2024-03-13 | $34.34 | $34.73 | $33.72 | $33.80 | $33.80 | 623,170 |
| 2024-03-12 | $34.47 | $34.74 | $34.04 | $34.34 | $34.34 | 585,984 |
| 2024-03-11 | $35.38 | $35.63 | $34.13 | $34.56 | $34.56 | 1,853,439 |
| 2024-03-08 | $36.50 | $36.82 | $35.50 | $35.55 | $35.55 | 2,307,177 |
| 2024-03-07 | $36.21 | $36.51 | $35.83 | $35.92 | $35.92 | 1,005,413 |
| 2024-03-06 | $36.25 | $36.59 | $34.73 | $35.81 | $35.81 | 1,432,395 |
| 2024-03-05 | $36.31 | $36.69 | $35.65 | $35.90 | $35.90 | 2,954,928 |
| 2024-03-04 | $38.26 | $38.73 | $37.38 | $37.78 | $37.78 | 381,903 |
| 2024-03-01 | $39.49 | $39.64 | $38.06 | $38.15 | $38.15 | 381,511 |
| 2024-02-29 | $39.13 | $40.03 | $38.64 | $39.23 | $39.23 | 553,303 |
| 2024-02-28 | $38.43 | $39.02 | $38.03 | $38.75 | $38.75 | 366,981 |
| 2024-02-27 | $40.42 | $40.68 | $38.66 | $38.84 | $38.84 | 441,751 |
| 2024-02-26 | $41.59 | $42.10 | $39.93 | $40.16 | $40.16 | 552,106 |
| 2024-02-23 | $41.35 | $42.50 | $41.14 | $41.82 | $41.82 | 540,534 |
| 2024-02-22 | $41.75 | $42.07 | $40.98 | $41.21 | $41.21 | 452,347 |
| 2024-02-21 | $40.40 | $40.76 | $40.00 | $40.39 | $40.39 | 528,892 |
| 2024-02-20 | $42.55 | $42.81 | $40.77 | $41.07 | $41.07 | 437,893 |
| 2024-02-16 | $42.69 | $43.46 | $42.17 | $42.83 | $42.83 | 418,815 |
| 2024-02-15 | $42.35 | $42.70 | $41.55 | $42.63 | $42.63 | 359,318 |
| 2024-02-14 | $40.59 | $42.16 | $40.31 | $41.83 | $41.83 | 434,830 |
| 2024-02-13 | $40.65 | $41.71 | $40.11 | $40.23 | $40.23 | 638,507 |
| 2024-02-12 | $41.37 | $41.95 | $40.93 | $41.90 | $41.90 | 498,335 |
| 2024-02-09 | $41.32 | $42.33 | $40.69 | $41.50 | $41.50 | 636,876 |
| 2024-02-08 | $39.91 | $40.73 | $39.21 | $40.55 | $40.55 | 759,001 |
| 2024-02-07 | $42.30 | $43.67 | $39.15 | $39.55 | $39.55 | 1,263,261 |
| 2024-02-06 | $44.58 | $45.13 | $43.62 | $44.47 | $44.47 | 487,536 |
| 2024-02-05 | $45.22 | $45.36 | $44.04 | $44.82 | $44.82 | 387,078 |
| 2024-02-02 | $43.49 | $45.20 | $42.93 | $45.09 | $45.09 | 383,308 |
| 2024-02-01 | $43.48 | $43.78 | $42.62 | $43.69 | $43.69 | 297,036 |
| 2024-01-31 | $44.62 | $44.97 | $43.07 | $43.08 | $43.08 | 441,258 |
| 2024-01-30 | $44.70 | $45.31 | $44.52 | $44.98 | $44.98 | 291,429 |
| 2024-01-29 | $44.52 | $45.11 | $44.24 | $44.83 | $44.83 | 285,147 |
| 2024-01-26 | $44.25 | $44.50 | $43.76 | $44.31 | $44.31 | 462,295 |
| 2024-01-25 | $45.00 | $45.00 | $43.79 | $44.11 | $44.11 | 642,381 |
| 2024-01-24 | $45.29 | $45.29 | $44.27 | $44.49 | $44.49 | 359,391 |
| 2024-01-23 | $44.73 | $45.43 | $43.77 | $44.62 | $44.62 | 469,354 |
| 2024-01-22 | $44.83 | $45.16 | $43.43 | $43.54 | $43.54 | 697,151 |
| 2024-01-19 | $43.98 | $44.11 | $43.12 | $44.03 | $44.03 | 455,224 |
| 2024-01-18 | $43.09 | $43.59 | $42.11 | $43.43 | $43.43 | 366,334 |
| 2024-01-17 | $42.56 | $42.99 | $41.27 | $42.45 | $42.45 | 410,297 |
| 2024-01-16 | $41.17 | $42.99 | $40.96 | $42.95 | $42.95 | 732,746 |
| 2024-01-12 | $40.71 | $42.36 | $40.58 | $41.36 | $41.36 | 687,534 |
| 2024-01-11 | $39.84 | $40.39 | $38.75 | $40.21 | $40.21 | 419,022 |
| 2024-01-10 | $37.32 | $39.89 | $37.10 | $39.87 | $39.87 | 670,306 |
| 2024-01-09 | $36.27 | $37.33 | $36.24 | $36.97 | $36.97 | 255,710 |
| 2024-01-08 | $35.28 | $37.06 | $35.20 | $36.90 | $36.90 | 407,894 |
| 2024-01-05 | $36.07 | $36.75 | $35.04 | $35.07 | $35.07 | 364,326 |
| 2024-01-04 | $36.32 | $36.83 | $36.15 | $36.45 | $36.45 | 251,477 |
| 2024-01-03 | $36.65 | $37.08 | $36.14 | $36.45 | $36.45 | 307,629 |
| 2024-01-02 | $37.57 | $37.57 | $35.90 | $36.71 | $36.71 | 265,562 |
| 2023-12-29 | $38.92 | $39.00 | $37.92 | $38.02 | $38.02 | 280,349 |
| 2023-12-28 | $38.65 | $39.08 | $38.56 | $38.79 | $38.79 | 190,554 |
| 2023-12-27 | $38.63 | $39.03 | $38.37 | $38.80 | $38.80 | 220,162 |
| 2023-12-26 | $38.43 | $38.93 | $38.32 | $38.56 | $38.56 | 204,206 |
| 2023-12-22 | $38.34 | $38.86 | $37.89 | $38.38 | $38.38 | 272,929 |
| 2023-12-21 | $38.32 | $39.29 | $37.45 | $38.14 | $38.14 | 209,571 |
| 2023-12-20 | $40.19 | $40.85 | $37.84 | $37.87 | $37.87 | 503,739 |
| 2023-12-19 | $39.44 | $40.57 | $39.22 | $40.50 | $40.50 | 652,984 |
| 2023-12-18 | $38.13 | $39.46 | $37.97 | $39.32 | $39.32 | 566,253 |
| 2023-12-15 | $38.06 | $38.66 | $37.46 | $38.35 | $38.35 | 1,714,993 |
| 2023-12-14 | $38.00 | $38.61 | $36.93 | $37.69 | $37.69 | 664,158 |
| 2023-12-13 | $37.06 | $37.59 | $36.53 | $37.56 | $37.56 | 559,039 |
| 2023-12-12 | $36.83 | $37.12 | $36.40 | $37.03 | $37.03 | 468,088 |
| 2023-12-11 | $35.66 | $37.28 | $35.33 | $36.70 | $36.70 | 548,262 |
| 2023-12-08 | $36.01 | $36.32 | $35.41 | $36.00 | $36.00 | 473,122 |
| 2023-12-07 | $37.25 | $37.34 | $35.83 | $36.18 | $36.18 | 259,473 |
| 2023-12-06 | $38.69 | $39.00 | $37.37 | $37.37 | $37.37 | 299,022 |
| 2023-12-05 | $37.36 | $38.82 | $37.25 | $38.69 | $38.69 | 661,349 |
| 2023-12-04 | $37.25 | $37.63 | $36.55 | $37.54 | $37.54 | 1,053,704 |
| 2023-12-01 | $37.17 | $37.71 | $36.80 | $37.61 | $37.61 | 501,026 |
| 2023-11-30 | $38.00 | $38.46 | $37.01 | $37.50 | $37.50 | 510,978 |
| 2023-11-29 | $38.01 | $39.03 | $37.20 | $38.00 | $38.00 | 478,550 |
| 2023-11-28 | $38.43 | $38.61 | $37.62 | $37.75 | $37.75 | 495,687 |
| 2023-11-27 | $38.56 | $38.95 | $37.95 | $38.50 | $38.50 | 461,559 |
| 2023-11-24 | $38.04 | $38.98 | $38.04 | $38.66 | $38.66 | 132,597 |
| 2023-11-22 | $38.11 | $38.93 | $37.52 | $38.20 | $38.20 | 590,064 |
| 2023-11-21 | $38.38 | $38.75 | $37.92 | $38.04 | $38.04 | 454,545 |
| 2023-11-20 | $38.06 | $39.29 | $38.06 | $38.74 | $38.74 | 771,945 |
| 2023-11-17 | $39.24 | $39.81 | $37.71 | $38.40 | $38.40 | 577,158 |
| 2023-11-16 | $38.54 | $39.22 | $38.18 | $39.07 | $39.07 | 485,218 |
| 2023-11-15 | $38.97 | $39.13 | $37.85 | $38.74 | $38.74 | 2,409,939 |
| 2023-11-14 | $39.96 | $41.09 | $39.53 | $40.78 | $40.78 | 607,777 |
| 2023-11-13 | $39.19 | $39.64 | $37.87 | $39.55 | $39.55 | 584,080 |
| 2023-11-10 | $37.99 | $38.95 | $37.44 | $38.66 | $38.66 | 557,474 |
| 2023-11-09 | $39.50 | $39.50 | $37.32 | $37.43 | $37.43 | 395,977 |
| 2023-11-08 | $35.23 | $39.32 | $35.13 | $39.09 | $39.09 | 856,517 |
| 2023-11-07 | $35.11 | $36.82 | $34.71 | $35.20 | $35.20 | 448,641 |
| 2023-11-06 | $35.06 | $35.12 | $34.10 | $34.14 | $34.14 | 295,604 |
| 2023-11-03 | $34.15 | $35.21 | $33.96 | $35.19 | $35.19 | 380,957 |
| 2023-11-02 | $34.04 | $34.80 | $33.40 | $33.69 | $33.69 | 217,557 |
| 2023-11-01 | $34.15 | $34.15 | $32.47 | $33.59 | $33.59 | 294,480 |
| 2023-10-31 | $34.00 | $34.48 | $33.39 | $34.20 | $34.20 | 282,522 |
| 2023-10-30 | $33.46 | $34.08 | $33.00 | $33.96 | $33.96 | 242,206 |
| 2023-10-27 | $34.66 | $34.68 | $32.99 | $33.21 | $33.21 | 225,829 |
| 2023-10-26 | $35.98 | $36.20 | $33.28 | $34.40 | $34.40 | 487,406 |
| 2023-10-25 | $35.88 | $36.27 | $35.25 | $35.85 | $35.85 | 356,223 |
| 2023-10-24 | $35.05 | $36.13 | $34.64 | $36.10 | $36.10 | 327,639 |
| 2023-10-23 | $33.81 | $34.83 | $33.44 | $34.66 | $34.66 | 255,042 |
| 2023-10-20 | $35.80 | $35.80 | $33.97 | $34.03 | $34.03 | 271,844 |
| 2023-10-19 | $36.63 | $36.75 | $35.72 | $35.75 | $35.75 | 314,888 |
| 2023-10-18 | $35.96 | $37.06 | $35.81 | $36.62 | $36.62 | 358,155 |
| 2023-10-17 | $35.70 | $35.95 | $35.45 | $35.84 | $35.84 | 339,555 |
| 2023-10-16 | $34.77 | $36.11 | $34.43 | $35.86 | $35.86 | 235,127 |
| 2023-10-13 | $35.23 | $35.23 | $33.71 | $34.34 | $34.34 | 270,282 |
| 2023-10-12 | $36.11 | $36.79 | $35.13 | $35.24 | $35.24 | 210,159 |
| 2023-10-11 | $35.91 | $36.36 | $35.51 | $36.19 | $36.19 | 250,871 |
| 2023-10-10 | $36.58 | $37.33 | $35.79 | $35.82 | $35.82 | 290,284 |
| 2023-10-09 | $35.69 | $36.59 | $35.21 | $36.58 | $36.58 | 263,295 |
| 2023-10-06 | $34.59 | $36.41 | $34.46 | $36.10 | $36.10 | 321,626 |
| 2023-10-05 | $34.89 | $35.44 | $34.71 | $35.09 | $35.09 | 400,422 |
| 2023-10-04 | $33.82 | $35.04 | $33.74 | $34.90 | $34.90 | 357,870 |
| 2023-10-03 | $33.24 | $33.95 | $32.93 | $33.84 | $33.84 | 441,848 |
| 2023-10-02 | $33.52 | $33.70 | $32.79 | $33.30 | $33.30 | 452,437 |
| 2023-09-29 | $33.56 | $33.97 | $33.05 | $33.52 | $33.52 | 437,773 |
| 2023-09-28 | $32.66 | $33.25 | $32.21 | $33.21 | $33.21 | 512,440 |
| 2023-09-27 | $32.29 | $32.91 | $32.16 | $32.66 | $32.66 | 559,351 |
| 2023-09-26 | $31.14 | $32.16 | $30.93 | $32.00 | $32.00 | 502,855 |
| 2023-09-25 | $31.00 | $31.70 | $30.58 | $31.30 | $31.30 | 360,066 |
| 2023-09-22 | $31.88 | $31.89 | $31.05 | $31.10 | $31.10 | 330,327 |
| 2023-09-21 | $31.70 | $32.42 | $31.58 | $31.68 | $31.68 | 394,242 |
| 2023-09-20 | $35.26 | $35.26 | $31.40 | $32.00 | $32.00 | 682,005 |
| 2023-09-19 | $35.38 | $35.82 | $35.08 | $35.23 | $35.23 | 458,578 |
| 2023-09-18 | $35.11 | $36.20 | $35.10 | $35.45 | $35.45 | 423,785 |
| 2023-09-15 | $35.97 | $36.03 | $34.54 | $35.38 | $35.38 | 1,589,219 |
| 2023-09-14 | $35.15 | $36.28 | $35.15 | $35.97 | $35.97 | 411,138 |
| 2023-09-13 | $34.91 | $35.49 | $34.45 | $35.41 | $35.41 | 461,404 |
| 2023-09-12 | $34.27 | $35.45 | $34.19 | $35.01 | $35.01 | 349,994 |
| 2023-09-11 | $35.27 | $35.65 | $34.75 | $34.78 | $34.78 | 471,802 |
| 2023-09-08 | $35.46 | $36.09 | $34.68 | $35.36 | $35.36 | 446,019 |
| 2023-09-07 | $35.00 | $35.69 | $31.24 | $35.58 | $35.58 | 1,287,375 |
| 2023-09-06 | $38.61 | $39.00 | $37.21 | $37.24 | $37.24 | 919,219 |
| 2023-09-05 | $36.79 | $38.03 | $36.13 | $37.98 | $37.98 | 540,223 |
| 2023-09-01 | $36.75 | $37.06 | $36.24 | $36.93 | $36.93 | 251,028 |
| 2023-08-31 | $36.85 | $37.35 | $36.35 | $36.61 | $36.61 | 511,437 |
| 2023-08-30 | $35.25 | $37.23 | $35.25 | $36.82 | $36.82 | 229,615 |
| 2023-08-29 | $34.26 | $35.43 | $34.13 | $35.28 | $35.28 | 432,530 |
| 2023-08-28 | $33.97 | $34.88 | $33.48 | $34.47 | $34.47 | 295,311 |
| 2023-08-25 | $33.91 | $34.23 | $33.48 | $33.63 | $33.63 | 331,102 |
| 2023-08-24 | $34.91 | $35.19 | $33.96 | $34.01 | $34.01 | 285,792 |
| 2023-08-23 | $34.68 | $35.45 | $34.26 | $34.81 | $34.81 | 487,610 |
| 2023-08-22 | $35.21 | $35.29 | $34.41 | $34.63 | $34.63 | 261,136 |
| 2023-08-21 | $35.84 | $36.29 | $34.59 | $34.66 | $34.66 | 334,536 |
| 2023-08-18 | $34.08 | $35.99 | $34.08 | $35.86 | $35.86 | 270,376 |
| 2023-08-17 | $35.76 | $35.76 | $34.59 | $34.71 | $34.71 | 384,021 |
| 2023-08-16 | $36.34 | $37.09 | $35.85 | $35.87 | $35.87 | 497,653 |
| 2023-08-15 | $34.17 | $36.17 | $34.10 | $35.84 | $35.84 | 338,492 |
| 2023-08-14 | $34.49 | $34.66 | $33.75 | $34.45 | $34.45 | 233,574 |
| 2023-08-11 | $33.17 | $34.43 | $32.93 | $34.35 | $34.35 | 245,745 |
| 2023-08-10 | $33.85 | $34.21 | $33.01 | $33.33 | $33.33 | 391,837 |
| 2023-08-09 | $34.51 | $34.57 | $33.33 | $33.51 | $33.51 | 471,495 |
| 2023-08-08 | $35.77 | $35.84 | $34.32 | $34.41 | $34.41 | 503,605 |
| 2023-08-07 | $36.41 | $36.44 | $35.52 | $36.30 | $36.30 | 289,944 |
| 2023-08-04 | $37.28 | $38.25 | $36.01 | $36.24 | $36.24 | 402,131 |
| 2023-08-03 | $37.52 | $38.07 | $36.70 | $37.14 | $37.14 | 315,966 |
| 2023-08-02 | $40.53 | $40.53 | $37.61 | $37.84 | $37.84 | 308,841 |
| 2023-08-01 | $40.79 | $41.30 | $40.12 | $41.15 | $41.15 | 238,210 |
| 2023-07-31 | $39.52 | $41.30 | $39.45 | $41.06 | $41.06 | 305,904 |
| 2023-07-28 | $38.77 | $39.65 | $38.74 | $39.46 | $39.46 | 205,934 |
| 2023-07-27 | $38.39 | $38.81 | $37.45 | $38.01 | $38.01 | 348,230 |
| 2023-07-26 | $38.27 | $38.59 | $37.74 | $37.99 | $37.99 | 338,710 |
| 2023-07-25 | $38.21 | $39.07 | $38.21 | $38.54 | $38.54 | 181,932 |
| 2023-07-24 | $38.91 | $38.99 | $37.33 | $38.15 | $38.15 | 274,063 |
| 2023-07-21 | $40.39 | $40.55 | $38.59 | $39.06 | $39.06 | 318,249 |
| 2023-07-20 | $40.77 | $41.17 | $39.82 | $39.98 | $39.98 | 218,618 |
| 2023-07-19 | $41.03 | $41.43 | $40.47 | $41.19 | $41.19 | 346,943 |
| 2023-07-18 | $40.59 | $41.59 | $40.51 | $41.03 | $41.03 | 248,978 |
| 2023-07-17 | $38.73 | $40.74 | $38.68 | $40.68 | $40.68 | 362,784 |
| 2023-07-14 | $40.86 | $41.14 | $38.61 | $38.69 | $38.69 | 392,491 |
| 2023-07-13 | $41.69 | $42.66 | $40.40 | $40.66 | $40.66 | 341,047 |
| 2023-07-12 | $40.69 | $41.67 | $40.61 | $41.62 | $41.62 | 236,858 |
| 2023-07-11 | $41.01 | $41.78 | $40.27 | $40.66 | $40.66 | 219,647 |
| 2023-07-10 | $39.64 | $41.31 | $38.89 | $41.07 | $41.07 | 452,675 |
| 2023-07-07 | $39.58 | $39.75 | $38.42 | $38.69 | $38.69 | 428,847 |
| 2023-07-06 | $40.09 | $40.93 | $38.74 | $39.63 | $39.63 | 329,045 |
| 2023-07-05 | $40.43 | $40.75 | $39.46 | $40.35 | $40.35 | 357,835 |
| 2023-07-03 | $41.85 | $41.85 | $40.06 | $40.49 | $40.49 | 223,968 |
| 2023-06-30 | $42.14 | $42.91 | $41.61 | $41.91 | $41.91 | 498,476 |
| 2023-06-29 | $42.11 | $43.35 | $41.62 | $41.73 | $41.73 | 398,149 |
| 2023-06-28 | $40.32 | $42.65 | $40.32 | $41.82 | $41.82 | 792,008 |
| 2023-06-27 | $40.52 | $40.93 | $39.16 | $40.31 | $40.31 | 762,650 |
| 2023-06-26 | $47.15 | $47.15 | $39.78 | $40.70 | $40.70 | 1,884,422 |
| 2023-06-23 | $47.76 | $48.96 | $47.14 | $47.23 | $47.23 | 880,305 |
| 2023-06-22 | $48.26 | $49.27 | $47.56 | $47.76 | $47.76 | 420,499 |
| 2023-06-21 | $48.87 | $50.46 | $47.05 | $48.39 | $48.39 | 690,230 |
| 2023-06-20 | $47.85 | $48.50 | $47.22 | $48.47 | $48.47 | 277,207 |
| 2023-06-16 | $48.91 | $49.30 | $47.47 | $48.07 | $48.07 | 767,572 |
| 2023-06-15 | $47.89 | $48.72 | $46.62 | $48.20 | $48.20 | 429,063 |
| 2023-06-14 | $48.54 | $48.78 | $46.86 | $48.53 | $48.53 | 501,182 |
| 2023-06-13 | $49.74 | $49.74 | $47.33 | $48.11 | $48.11 | 512,545 |
| 2023-06-12 | $44.05 | $49.11 | $44.05 | $48.47 | $48.47 | 1,483,391 |
| 2023-06-09 | $43.19 | $44.81 | $43.19 | $44.01 | $44.01 | 322,919 |
| 2023-06-08 | $43.04 | $43.69 | $42.54 | $42.91 | $42.91 | 302,714 |
| 2023-06-07 | $44.59 | $45.01 | $42.74 | $43.20 | $43.20 | 563,412 |
| 2023-06-06 | $43.89 | $45.26 | $43.78 | $44.61 | $44.61 | 355,288 |
| 2023-06-05 | $41.41 | $44.00 | $41.21 | $43.89 | $43.89 | 524,722 |
| 2023-06-02 | $41.00 | $41.72 | $40.43 | $41.62 | $41.62 | 238,837 |
| 2023-06-01 | $41.99 | $42.60 | $40.71 | $40.94 | $40.94 | 368,611 |
| 2023-05-31 | $41.51 | $43.11 | $41.14 | $42.27 | $42.27 | 924,868 |
| 2023-05-30 | $39.31 | $42.20 | $39.31 | $41.61 | $41.61 | 537,660 |
| 2023-05-26 | $38.09 | $39.82 | $38.02 | $38.94 | $38.94 | 410,497 |
| 2023-05-25 | $40.15 | $40.15 | $37.60 | $37.94 | $37.94 | 336,338 |
| 2023-05-24 | $39.08 | $40.11 | $38.45 | $39.69 | $39.69 | 388,731 |
| 2023-05-23 | $39.81 | $40.29 | $38.74 | $39.35 | $39.35 | 631,824 |
| 2023-05-22 | $39.99 | $41.26 | $38.76 | $40.12 | $40.12 | 689,620 |
| 2023-05-19 | $38.94 | $40.84 | $38.75 | $40.19 | $40.19 | 1,119,914 |
| 2023-05-18 | $37.00 | $39.18 | $36.75 | $38.99 | $38.99 | 3,821,211 |
| 2023-05-17 | $41.35 | $41.50 | $36.93 | $37.16 | $37.16 | 884,269 |
| 2023-05-16 | $43.69 | $44.50 | $43.16 | $44.09 | $44.09 | 177,930 |
| 2023-05-15 | $43.80 | $44.52 | $43.54 | $43.72 | $43.72 | 227,147 |
| 2023-05-12 | $44.49 | $44.83 | $43.36 | $43.89 | $43.89 | 269,790 |
| 2023-05-11 | $44.93 | $45.13 | $43.85 | $44.35 | $44.35 | 269,446 |
| 2023-05-10 | $44.12 | $45.92 | $44.07 | $45.04 | $45.04 | 416,950 |
| 2023-05-09 | $44.00 | $45.48 | $41.85 | $43.80 | $43.80 | 751,179 |
| 2023-05-08 | $37.72 | $38.27 | $37.37 | $37.94 | $37.94 | 334,423 |
| 2023-05-05 | $37.41 | $38.63 | $37.12 | $37.77 | $37.77 | 240,130 |
| 2023-05-04 | $37.86 | $37.86 | $36.52 | $37.03 | $37.03 | 309,058 |
| 2023-05-03 | $38.18 | $39.82 | $37.53 | $38.05 | $38.05 | 301,020 |
| 2023-05-02 | $40.80 | $41.15 | $38.14 | $38.18 | $38.18 | 437,469 |
| 2023-05-01 | $40.12 | $41.56 | $40.06 | $40.94 | $40.94 | 245,249 |
| 2023-04-28 | $41.96 | $41.96 | $39.78 | $40.32 | $40.32 | 495,007 |
| 2023-04-27 | $43.30 | $43.54 | $42.14 | $42.17 | $42.17 | 136,557 |
| 2023-04-26 | $43.00 | $43.74 | $42.26 | $43.25 | $43.25 | 166,802 |
| 2023-04-25 | $42.67 | $43.28 | $41.96 | $42.67 | $42.67 | 247,557 |
| 2023-04-24 | $45.20 | $45.46 | $42.61 | $43.13 | $43.13 | 425,722 |
| 2023-04-21 | $44.95 | $45.67 | $44.68 | $45.20 | $45.20 | 146,493 |
| 2023-04-20 | $45.18 | $45.83 | $44.80 | $45.10 | $45.10 | 159,648 |
| 2023-04-19 | $46.17 | $47.04 | $45.00 | $45.48 | $45.48 | 232,283 |
| 2023-04-18 | $45.31 | $46.34 | $45.20 | $46.24 | $46.24 | 212,966 |
| 2023-04-17 | $44.54 | $44.96 | $43.98 | $44.90 | $44.90 | 165,372 |
| 2023-04-14 | $44.04 | $45.22 | $43.58 | $44.41 | $44.41 | 155,438 |
| 2023-04-13 | $45.30 | $46.00 | $44.41 | $44.45 | $44.45 | 210,046 |
| 2023-04-12 | $44.64 | $45.70 | $44.49 | $45.13 | $45.13 | 190,221 |
| 2023-04-11 | $45.04 | $45.59 | $44.15 | $44.25 | $44.25 | 256,495 |
| 2023-04-10 | $44.83 | $45.18 | $44.00 | $45.11 | $45.11 | 418,661 |
| 2023-04-06 | $43.81 | $45.18 | $43.59 | $45.13 | $45.13 | 217,205 |
| 2023-04-05 | $44.47 | $44.64 | $43.14 | $44.17 | $44.17 | 324,638 |
| 2023-04-04 | $45.25 | $45.61 | $44.21 | $44.75 | $44.75 | 190,824 |
| 2023-04-03 | $44.48 | $45.17 | $43.69 | $44.87 | $44.87 | 263,629 |
| 2023-03-31 | $44.19 | $45.45 | $44.19 | $44.84 | $44.84 | 533,600 |
| 2023-03-30 | $44.35 | $44.74 | $43.86 | $44.06 | $44.06 | 236,779 |
| 2023-03-29 | $43.76 | $44.43 | $43.29 | $44.14 | $44.14 | 287,256 |
| 2023-03-28 | $43.31 | $43.67 | $42.58 | $43.25 | $43.25 | 225,417 |
| 2023-03-27 | $42.45 | $43.79 | $42.03 | $43.33 | $43.33 | 306,278 |
| 2023-03-24 | $42.69 | $42.88 | $41.25 | $41.95 | $41.95 | 193,882 |
| 2023-03-23 | $41.87 | $43.52 | $41.35 | $42.93 | $42.93 | 486,772 |
| 2023-03-22 | $41.25 | $42.47 | $40.90 | $41.34 | $41.34 | 260,284 |
| 2023-03-21 | $40.00 | $41.18 | $39.74 | $41.14 | $41.14 | 418,523 |
| 2023-03-20 | $39.31 | $39.68 | $38.67 | $39.63 | $39.63 | 183,356 |
| 2023-03-17 | $40.46 | $40.84 | $39.02 | $39.27 | $39.27 | 327,474 |
| 2023-03-16 | $39.21 | $41.25 | $39.21 | $40.74 | $40.74 | 278,586 |
| 2023-03-15 | $40.69 | $41.15 | $39.14 | $39.78 | $39.78 | 413,596 |
| 2023-03-14 | $39.28 | $41.53 | $39.28 | $41.47 | $41.47 | 386,203 |
| 2023-03-13 | $38.30 | $39.38 | $37.33 | $38.82 | $38.82 | 275,197 |
| 2023-03-10 | $40.26 | $40.59 | $38.57 | $38.73 | $38.73 | 362,025 |
| 2023-03-09 | $41.80 | $41.80 | $39.93 | $40.25 | $40.25 | 231,143 |
| 2023-03-08 | $41.65 | $42.11 | $41.16 | $41.50 | $41.50 | 277,264 |
| 2023-03-07 | $41.72 | $41.99 | $40.70 | $41.52 | $41.52 | 332,736 |
| 2023-03-06 | $39.00 | $41.71 | $38.78 | $40.88 | $40.88 | 481,090 |
| 2023-03-03 | $40.06 | $40.36 | $38.93 | $38.99 | $38.99 | 249,306 |
| 2023-03-02 | $39.05 | $40.26 | $38.33 | $39.86 | $39.86 | 298,164 |
| 2023-03-01 | $39.55 | $40.04 | $38.48 | $39.49 | $39.49 | 352,214 |
| 2023-02-28 | $38.78 | $39.89 | $38.60 | $39.58 | $39.58 | 529,087 |
| 2023-02-27 | $38.79 | $40.06 | $37.98 | $38.98 | $38.98 | 406,485 |
| 2023-02-24 | $38.17 | $39.26 | $37.83 | $38.76 | $38.76 | 279,474 |
| 2023-02-23 | $38.29 | $39.06 | $37.71 | $38.97 | $38.97 | 278,476 |
| 2023-02-22 | $37.98 | $38.16 | $37.52 | $37.86 | $37.86 | 436,498 |
| 2023-02-21 | $38.33 | $38.37 | $37.31 | $37.60 | $37.60 | 302,811 |
| 2023-02-17 | $38.00 | $39.49 | $37.65 | $38.97 | $38.97 | 261,099 |
| 2023-02-16 | $38.83 | $39.38 | $37.80 | $38.50 | $38.50 | 384,408 |
| 2023-02-15 | $37.68 | $39.46 | $37.35 | $39.24 | $39.24 | 264,396 |
| 2023-02-14 | $36.65 | $38.72 | $36.28 | $38.09 | $38.09 | 390,482 |
| 2023-02-13 | $34.10 | $36.75 | $33.97 | $36.65 | $36.65 | 438,754 |
| 2023-02-10 | $35.96 | $35.96 | $33.56 | $34.01 | $34.01 | 812,449 |
| 2023-02-09 | $34.63 | $35.83 | $33.95 | $35.60 | $35.60 | 598,685 |
| 2023-02-08 | $33.61 | $34.70 | $33.28 | $34.27 | $34.27 | 449,638 |
| 2023-02-07 | $31.00 | $33.53 | $29.28 | $33.51 | $33.51 | 937,247 |
| 2023-02-06 | $29.05 | $29.34 | $27.52 | $28.37 | $28.37 | 132,702 |
| 2023-02-03 | $28.56 | $29.06 | $28.34 | $28.95 | $28.95 | 136,307 |
| 2023-02-02 | $29.32 | $29.48 | $28.65 | $28.97 | $28.97 | 235,531 |
| 2023-02-01 | $28.97 | $29.89 | $28.80 | $29.30 | $29.30 | 505,620 |
| 2023-01-31 | $28.82 | $29.24 | $28.52 | $28.98 | $28.98 | 263,049 |
| 2023-01-30 | $28.77 | $29.13 | $28.04 | $28.88 | $28.88 | 166,345 |
| 2023-01-27 | $29.01 | $29.20 | $28.68 | $29.00 | $29.00 | 91,431 |
| 2023-01-26 | $29.09 | $29.19 | $28.64 | $29.08 | $29.08 | 86,027 |
| 2023-01-25 | $28.76 | $29.02 | $27.71 | $28.91 | $28.91 | 97,273 |
| 2023-01-24 | $29.40 | $29.87 | $28.76 | $29.02 | $29.02 | 101,596 |
| 2023-01-23 | $29.42 | $30.00 | $29.37 | $29.66 | $29.66 | 170,682 |
| 2023-01-20 | $28.37 | $29.77 | $28.12 | $29.58 | $29.58 | 187,714 |
| 2023-01-19 | $27.06 | $28.35 | $26.96 | $28.09 | $28.09 | 87,372 |
| 2023-01-18 | $27.00 | $27.50 | $26.64 | $27.08 | $27.08 | 61,283 |
| 2023-01-17 | $26.77 | $27.27 | $25.90 | $27.16 | $27.16 | 58,390 |
| 2023-01-13 | $27.25 | $27.53 | $26.67 | $26.92 | $26.92 | 78,687 |
| 2023-01-12 | $27.25 | $27.51 | $26.17 | $27.29 | $27.29 | 95,869 |
| 2023-01-11 | $26.96 | $27.38 | $26.76 | $27.18 | $27.18 | 57,595 |
| 2023-01-10 | $26.69 | $27.34 | $26.24 | $27.00 | $27.00 | 76,621 |
| 2023-01-09 | $26.45 | $27.33 | $26.15 | $26.82 | $26.82 | 84,503 |
| 2023-01-06 | $25.98 | $26.33 | $25.56 | $26.15 | $26.15 | 59,724 |
| 2023-01-05 | $25.67 | $26.12 | $25.09 | $25.86 | $25.86 | 101,746 |
| 2023-01-04 | $25.99 | $26.29 | $25.00 | $25.87 | $25.87 | 95,267 |
| 2023-01-03 | $25.00 | $25.89 | $23.86 | $25.69 | $25.69 | 102,688 |
| 2022-12-30 | $24.59 | $25.00 | $24.59 | $24.94 | $24.94 | 47,528 |
| 2022-12-29 | $24.53 | $25.00 | $24.53 | $24.78 | $24.78 | 40,404 |
| 2022-12-28 | $24.20 | $24.83 | $24.02 | $24.36 | $24.36 | 77,968 |
| 2022-12-27 | $24.94 | $24.94 | $24.03 | $24.25 | $24.25 | 67,821 |
| 2022-12-23 | $24.85 | $24.98 | $24.36 | $24.90 | $24.90 | 59,643 |
| 2022-12-22 | $24.46 | $25.00 | $23.82 | $24.91 | $24.91 | 59,694 |
| 2022-12-21 | $24.87 | $25.14 | $24.26 | $24.69 | $24.69 | 63,431 |
| 2022-12-20 | $24.07 | $24.86 | $23.76 | $24.80 | $24.80 | 60,149 |
| 2022-12-19 | $24.47 | $24.47 | $23.79 | $24.17 | $24.17 | 75,498 |
| 2022-12-16 | $24.03 | $24.67 | $23.61 | $24.39 | $24.39 | 229,378 |
| 2022-12-15 | $24.50 | $24.91 | $23.85 | $24.33 | $24.33 | 52,410 |
| 2022-12-14 | $24.14 | $25.00 | $24.14 | $24.77 | $24.77 | 98,741 |
| 2022-12-13 | $24.75 | $24.75 | $23.67 | $24.04 | $24.04 | 88,454 |
| 2022-12-12 | $23.34 | $24.32 | $23.31 | $24.14 | $24.14 | 49,712 |
| 2022-12-09 | $22.40 | $23.40 | $21.35 | $23.37 | $23.37 | 62,730 |
| 2022-12-08 | $22.70 | $23.31 | $22.06 | $22.68 | $22.68 | 108,682 |
| 2022-12-07 | $22.65 | $23.01 | $22.10 | $22.51 | $22.51 | 30,109 |
| 2022-12-06 | $23.12 | $23.30 | $21.92 | $22.75 | $22.75 | 60,451 |
| 2022-12-05 | $23.73 | $23.73 | $22.73 | $23.02 | $23.02 | 66,346 |
| 2022-12-02 | $23.46 | $24.06 | $22.36 | $24.01 | $24.01 | 67,425 |
| 2022-12-01 | $23.30 | $23.95 | $22.79 | $23.86 | $23.86 | 63,091 |
| 2022-11-30 | $21.99 | $23.26 | $20.57 | $23.11 | $23.11 | 151,241 |
| 2022-11-29 | $21.89 | $21.96 | $21.60 | $21.69 | $21.69 | 31,175 |
| 2022-11-28 | $21.79 | $22.12 | $21.75 | $21.81 | $21.81 | 60,416 |
| 2022-11-25 | $22.00 | $22.05 | $21.75 | $21.75 | $21.75 | 8,634 |
| 2022-11-23 | $21.74 | $22.22 | $21.68 | $22.14 | $22.14 | 63,499 |
| 2022-11-22 | $22.00 | $22.00 | $21.49 | $21.96 | $21.96 | 23,607 |
| 2022-11-21 | $21.80 | $22.19 | $21.17 | $21.83 | $21.83 | 36,859 |
| 2022-11-18 | $22.05 | $22.26 | $21.51 | $21.96 | $21.96 | 48,614 |
| 2022-11-17 | $21.66 | $22.32 | $21.51 | $21.67 | $21.67 | 40,852 |
| 2022-11-16 | $21.69 | $22.20 | $21.57 | $22.04 | $22.04 | 57,498 |
| 2022-11-15 | $21.51 | $22.20 | $21.49 | $21.89 | $21.89 | 64,651 |
| 2022-11-14 | $21.94 | $22.34 | $20.92 | $21.27 | $21.27 | 69,492 |
| 2022-11-11 | $21.72 | $22.30 | $21.31 | $22.16 | $22.16 | 96,823 |
| 2022-11-10 | $22.68 | $22.83 | $21.48 | $21.82 | $21.82 | 85,639 |
| 2022-11-09 | $21.92 | $22.83 | $21.49 | $22.06 | $22.06 | 32,049 |
| 2022-11-08 | $22.36 | $23.23 | $21.40 | $22.21 | $22.21 | 113,171 |
| 2022-11-07 | $20.98 | $20.98 | $20.19 | $20.61 | $20.61 | 49,862 |
| 2022-11-04 | $21.68 | $21.68 | $20.04 | $20.59 | $20.59 | 57,679 |
| 2022-11-03 | $20.89 | $22.30 | $20.89 | $21.53 | $21.53 | 55,426 |
| 2022-11-02 | $22.53 | $22.64 | $21.23 | $21.26 | $21.26 | 39,153 |
| 2022-11-01 | $22.80 | $22.89 | $22.18 | $22.38 | $22.38 | 41,385 |
| 2022-10-31 | $22.25 | $22.74 | $21.44 | $22.46 | $22.46 | 61,849 |
| 2022-10-28 | $21.85 | $22.61 | $21.49 | $22.40 | $22.40 | 50,535 |
| 2022-10-27 | $21.77 | $22.05 | $21.37 | $21.70 | $21.70 | 55,011 |
| 2022-10-26 | $21.97 | $22.22 | $21.25 | $21.53 | $21.53 | 54,832 |
| 2022-10-25 | $21.58 | $22.19 | $19.58 | $22.07 | $22.07 | 40,661 |
| 2022-10-24 | $21.24 | $21.56 | $20.66 | $21.50 | $21.50 | 34,851 |
| 2022-10-21 | $21.00 | $21.57 | $20.47 | $21.19 | $21.19 | 47,123 |
| 2022-10-20 | $20.23 | $21.24 | $20.23 | $20.85 | $20.85 | 34,307 |
| 2022-10-19 | $20.27 | $20.47 | $19.86 | $20.35 | $20.35 | 44,638 |
| 2022-10-18 | $21.07 | $21.62 | $20.13 | $20.43 | $20.43 | 77,157 |
| 2022-10-17 | $20.31 | $20.85 | $20.10 | $20.66 | $20.66 | 58,402 |
| 2022-10-14 | $19.86 | $20.58 | $19.01 | $19.71 | $19.71 | 55,448 |
| 2022-10-13 | $18.62 | $19.88 | $17.90 | $19.77 | $19.77 | 63,122 |
| 2022-10-12 | $18.49 | $19.17 | $17.87 | $19.12 | $19.12 | 63,528 |
| 2022-10-11 | $18.60 | $18.60 | $17.84 | $18.44 | $18.44 | 59,186 |
| 2022-10-10 | $19.55 | $19.55 | $18.58 | $18.69 | $18.69 | 120,184 |
| 2022-10-07 | $20.24 | $20.55 | $19.24 | $19.42 | $19.42 | 67,229 |
| 2022-10-06 | $19.68 | $20.61 | $19.68 | $20.58 | $20.58 | 60,806 |
| 2022-10-05 | $19.77 | $20.24 | $19.69 | $19.76 | $19.76 | 74,834 |
| 2022-10-04 | $19.36 | $20.22 | $18.79 | $20.05 | $20.05 | 159,537 |
| 2022-10-03 | $18.88 | $18.97 | $18.02 | $18.88 | $18.88 | 87,256 |
| 2022-09-30 | $18.70 | $19.51 | $18.51 | $18.67 | $18.67 | 200,395 |
| 2022-09-29 | $18.47 | $18.96 | $18.21 | $18.93 | $18.93 | 138,859 |
| 2022-09-28 | $17.88 | $18.85 | $17.76 | $18.81 | $18.81 | 131,264 |
| 2022-09-27 | $17.16 | $17.99 | $17.06 | $17.88 | $17.88 | 111,542 |
| 2022-09-26 | $17.36 | $18.00 | $16.58 | $16.95 | $16.95 | 146,421 |
| 2022-09-23 | $16.51 | $17.57 | $16.40 | $17.46 | $17.46 | 146,340 |
| 2022-09-22 | $17.19 | $17.19 | $16.40 | $16.60 | $16.60 | 115,491 |
| 2022-09-21 | $16.65 | $17.48 | $16.02 | $17.22 | $17.22 | 97,732 |
| 2022-09-20 | $16.57 | $17.01 | $16.20 | $16.51 | $16.51 | 332,031 |
| 2022-09-19 | $16.28 | $16.77 | $16.20 | $16.72 | $16.72 | 72,223 |
| 2022-09-16 | $16.51 | $16.74 | $15.86 | $16.61 | $16.61 | 304,126 |
| 2022-09-15 | $16.00 | $16.90 | $16.00 | $16.85 | $16.85 | 66,508 |
| 2022-09-14 | $16.91 | $17.22 | $15.78 | $16.08 | $16.08 | 167,264 |
| 2022-09-13 | $16.92 | $17.31 | $16.55 | $16.82 | $16.82 | 74,630 |
| 2022-09-12 | $17.05 | $17.50 | $16.83 | $17.47 | $17.47 | 89,099 |
| 2022-09-09 | $16.07 | $17.08 | $16.00 | $17.05 | $17.05 | 89,814 |
| 2022-09-08 | $15.93 | $17.20 | $14.65 | $15.95 | $15.95 | 275,949 |
| 2022-09-07 | $14.39 | $14.75 | $13.54 | $14.70 | $14.70 | 73,284 |
| 2022-09-06 | $14.04 | $14.56 | $13.67 | $13.73 | $13.73 | 66,098 |
| 2022-09-02 | $14.35 | $14.99 | $13.74 | $13.85 | $13.85 | 38,467 |
| 2022-09-01 | $14.29 | $14.29 | $13.72 | $14.10 | $14.10 | 52,168 |
| 2022-08-31 | $14.37 | $14.73 | $14.24 | $14.49 | $14.49 | 299,170 |
| 2022-08-30 | $14.51 | $14.51 | $13.94 | $14.20 | $14.20 | 43,311 |
| 2022-08-29 | $14.10 | $14.78 | $13.83 | $14.30 | $14.30 | 50,681 |
| 2022-08-26 | $15.44 | $15.44 | $14.28 | $14.36 | $14.36 | 42,098 |
| 2022-08-25 | $15.00 | $15.50 | $14.86 | $15.33 | $15.33 | 43,716 |
| 2022-08-24 | $14.56 | $15.30 | $14.56 | $14.95 | $14.95 | 41,268 |
| 2022-08-23 | $14.85 | $16.11 | $14.53 | $14.57 | $14.57 | 69,171 |
| 2022-08-22 | $14.54 | $14.99 | $14.25 | $14.94 | $14.94 | 71,250 |
| 2022-08-19 | $14.96 | $15.13 | $14.40 | $14.75 | $14.75 | 87,598 |
| 2022-08-18 | $15.48 | $15.82 | $15.15 | $15.24 | $15.24 | 57,385 |
| 2022-08-17 | $16.22 | $16.34 | $15.29 | $15.36 | $15.36 | 76,000 |
| 2022-08-16 | $16.64 | $16.79 | $16.18 | $16.35 | $16.35 | 68,000 |
| 2022-08-15 | $16.83 | $16.99 | $16.56 | $16.57 | $16.57 | 54,507 |
| 2022-08-12 | $16.29 | $16.79 | $16.20 | $16.65 | $16.65 | 58,701 |
| 2022-08-11 | $16.67 | $16.98 | $16.00 | $16.16 | $16.16 | 86,759 |
| 2022-08-10 | $16.00 | $16.51 | $16.00 | $16.32 | $16.32 | 29,667 |
| 2022-08-09 | $15.89 | $15.89 | $15.29 | $15.58 | $15.58 | 47,599 |
| 2022-08-08 | $15.65 | $16.28 | $15.52 | $15.94 | $15.94 | 75,771 |
| 2022-08-05 | $15.71 | $16.06 | $15.68 | $15.72 | $15.72 | 41,999 |
| 2022-08-04 | $15.99 | $16.06 | $15.66 | $16.03 | $16.03 | 31,368 |
| 2022-08-03 | $15.64 | $16.04 | $15.46 | $15.90 | $15.90 | 54,563 |
| 2022-08-02 | $14.68 | $15.55 | $14.56 | $15.48 | $15.48 | 25,583 |
| 2022-08-01 | $14.97 | $15.04 | $14.54 | $14.76 | $14.76 | 39,314 |
| 2022-07-29 | $15.00 | $15.33 | $14.94 | $15.17 | $15.17 | 51,553 |
| 2022-07-28 | $14.85 | $15.12 | $14.34 | $14.99 | $14.99 | 23,672 |
| 2022-07-27 | $14.81 | $15.25 | $14.73 | $14.91 | $14.91 | 57,543 |
| 2022-07-26 | $14.91 | $14.91 | $14.30 | $14.54 | $14.54 | 72,748 |
| 2022-07-25 | $15.00 | $15.03 | $14.58 | $15.03 | $15.03 | 54,403 |
| 2022-07-22 | $15.86 | $15.98 | $14.85 | $15.09 | $15.09 | 95,843 |
| 2022-07-21 | $15.48 | $15.87 | $14.10 | $15.78 | $15.78 | 131,955 |
| 2022-07-20 | $14.61 | $15.59 | $14.61 | $15.42 | $15.42 | 83,786 |
| 2022-07-19 | $14.27 | $14.88 | $14.19 | $14.36 | $14.36 | 58,053 |
| 2022-07-18 | $14.83 | $15.30 | $14.00 | $14.06 | $14.06 | 48,670 |
| 2022-07-15 | $15.11 | $16.10 | $14.13 | $14.89 | $14.89 | 152,869 |
| 2022-07-14 | $14.63 | $14.81 | $13.91 | $14.72 | $14.72 | 209,698 |
| 2022-07-13 | $14.71 | $15.20 | $13.73 | $14.91 | $14.91 | 92,056 |
| 2022-07-12 | $15.64 | $15.98 | $15.00 | $15.09 | $15.09 | 32,698 |
| 2022-07-11 | $16.22 | $16.22 | $15.52 | $15.62 | $15.62 | 30,381 |
| 2022-07-08 | $16.36 | $16.48 | $15.99 | $16.39 | $16.39 | 56,322 |
| 2022-07-07 | $15.55 | $16.92 | $15.00 | $16.54 | $16.54 | 38,109 |
| 2022-07-06 | $15.52 | $16.10 | $15.36 | $15.42 | $15.42 | 48,117 |
| 2022-07-05 | $14.50 | $15.57 | $14.37 | $15.53 | $15.53 | 44,388 |
| 2022-07-01 | $14.56 | $14.79 | $14.47 | $14.67 | $14.67 | 60,996 |
| 2022-06-30 | $14.45 | $14.92 | $14.04 | $14.64 | $14.64 | 62,880 |
| 2022-06-29 | $14.51 | $14.99 | $14.12 | $14.70 | $14.70 | 119,567 |
| 2022-06-28 | $15.36 | $15.61 | $14.22 | $14.48 | $14.48 | 105,215 |
| 2022-06-27 | $15.54 | $15.68 | $14.94 | $15.37 | $15.37 | 127,327 |
| 2022-06-24 | $14.77 | $15.92 | $14.77 | $15.42 | $15.42 | 302,856 |
| 2022-06-23 | $14.14 | $15.51 | $14.14 | $14.58 | $14.58 | 260,239 |
| 2022-06-22 | $13.55 | $14.40 | $13.55 | $14.26 | $14.26 | 140,055 |
| 2022-06-21 | $14.22 | $14.57 | $13.73 | $13.82 | $13.82 | 67,507 |
| 2022-06-17 | $13.54 | $14.31 | $13.52 | $13.95 | $13.95 | 118,696 |
| 2022-06-16 | $14.16 | $14.16 | $13.58 | $13.89 | $13.89 | 85,241 |
| 2022-06-15 | $14.86 | $15.17 | $14.37 | $14.69 | $14.69 | 134,085 |
| 2022-06-14 | $15.61 | $15.65 | $14.67 | $14.80 | $14.80 | 77,914 |
| 2022-06-13 | $15.98 | $16.35 | $15.38 | $15.60 | $15.60 | 85,128 |
| 2022-06-10 | $17.50 | $18.01 | $16.54 | $16.80 | $16.80 | 74,596 |
| 2022-06-09 | $18.67 | $18.67 | $17.80 | $17.83 | $17.83 | 91,083 |
| 2022-06-08 | $19.34 | $19.70 | $18.67 | $18.72 | $18.72 | 73,837 |
| 2022-06-07 | $19.27 | $19.40 | $18.47 | $19.33 | $19.33 | 240,546 |
| 2022-06-06 | $19.97 | $20.25 | $19.33 | $19.38 | $19.38 | 55,193 |
| 2022-06-03 | $20.36 | $20.58 | $19.73 | $19.75 | $19.75 | 83,491 |
| 2022-06-02 | $20.04 | $20.95 | $20.04 | $20.58 | $20.58 | 267,735 |
| 2022-06-01 | $20.32 | $20.89 | $19.99 | $20.06 | $20.06 | 94,292 |
| 2022-05-31 | $20.81 | $21.32 | $19.80 | $19.88 | $19.88 | 215,548 |
| 2022-05-27 | $20.64 | $21.17 | $20.51 | $20.79 | $20.79 | 158,359 |
| 2022-05-26 | $20.50 | $21.21 | $20.20 | $20.58 | $20.58 | 103,828 |
| 2022-05-25 | $20.23 | $20.75 | $20.08 | $20.48 | $20.48 | 109,591 |
| 2022-05-24 | $21.75 | $21.75 | $20.10 | $20.41 | $20.41 | 96,382 |
| 2022-05-23 | $22.50 | $22.52 | $21.58 | $22.05 | $22.05 | 141,960 |
| 2022-05-20 | $22.90 | $23.67 | $21.60 | $22.19 | $22.19 | 136,817 |
| 2022-05-19 | $21.20 | $22.77 | $21.20 | $22.61 | $22.61 | 226,089 |
| 2022-05-18 | $21.15 | $21.88 | $20.91 | $21.40 | $21.40 | 42,001 |
| 2022-05-17 | $21.60 | $21.79 | $20.01 | $21.48 | $21.48 | 88,640 |
| 2022-05-16 | $20.44 | $21.42 | $20.02 | $20.76 | $20.76 | 103,880 |
| 2022-05-13 | $20.65 | $21.97 | $20.09 | $20.80 | $20.80 | 168,702 |
| 2022-05-12 | $19.51 | $22.44 | $18.26 | $20.35 | $20.35 | 217,095 |
| 2022-05-11 | $21.69 | $21.99 | $19.32 | $19.55 | $19.55 | 218,915 |
| 2022-05-10 | $25.55 | $25.55 | $21.50 | $21.80 | $21.80 | 151,433 |
| 2022-05-09 | $25.48 | $25.54 | $24.09 | $25.30 | $25.30 | 252,911 |
| 2022-05-06 | $25.90 | $26.50 | $24.66 | $25.76 | $25.76 | 108,225 |
| 2022-05-05 | $27.07 | $27.37 | $25.97 | $26.26 | $26.26 | 70,960 |
| 2022-05-04 | $24.54 | $27.95 | $23.60 | $27.79 | $27.79 | 220,335 |
| 2022-05-03 | $25.00 | $25.01 | $24.26 | $24.52 | $24.52 | 66,642 |
| 2022-05-02 | $24.76 | $25.45 | $24.31 | $25.12 | $25.12 | 179,136 |
| 2022-04-29 | $25.20 | $25.89 | $24.34 | $24.94 | $24.94 | 172,688 |
| 2022-04-28 | $24.86 | $25.52 | $24.14 | $25.32 | $25.32 | 60,621 |
| 2022-04-27 | $24.07 | $25.08 | $24.07 | $24.53 | $24.53 | 109,269 |
| 2022-04-26 | $25.07 | $25.07 | $23.71 | $24.14 | $24.14 | 111,807 |
| 2022-04-25 | $24.21 | $25.95 | $23.35 | $25.25 | $25.25 | 63,773 |
| 2022-04-22 | $24.36 | $24.53 | $22.86 | $24.50 | $24.50 | 60,272 |
| 2022-04-21 | $25.36 | $25.55 | $23.95 | $24.42 | $24.42 | 74,618 |
| 2022-04-20 | $25.89 | $25.89 | $24.65 | $25.02 | $25.02 | 76,133 |
| 2022-04-19 | $24.30 | $26.00 | $24.30 | $25.72 | $25.72 | 91,737 |
| 2022-04-18 | $24.55 | $24.64 | $23.63 | $24.50 | $24.50 | 177,338 |
| 2022-04-14 | $25.08 | $25.08 | $23.10 | $24.79 | $24.79 | 198,071 |
| 2022-04-13 | $24.21 | $25.09 | $23.85 | $25.00 | $25.00 | 74,390 |
| 2022-04-12 | $23.78 | $24.48 | $23.78 | $24.25 | $24.25 | 71,447 |
| 2022-04-11 | $23.10 | $23.72 | $22.67 | $23.49 | $23.49 | 58,265 |
| 2022-04-08 | $23.51 | $23.74 | $22.83 | $23.18 | $23.18 | 107,961 |
| 2022-04-07 | $23.83 | $24.15 | $22.86 | $23.71 | $23.71 | 79,985 |
| 2022-04-06 | $23.77 | $23.98 | $22.78 | $23.79 | $23.79 | 107,912 |
| 2022-04-05 | $24.91 | $24.96 | $23.57 | $24.08 | $24.08 | 122,876 |
| 2022-04-04 | $24.31 | $24.89 | $23.71 | $24.87 | $24.87 | 99,871 |
| 2022-04-01 | $23.97 | $24.84 | $23.58 | $24.26 | $24.26 | 111,369 |
| 2022-03-31 | $24.26 | $24.72 | $23.31 | $24.01 | $24.01 | 225,965 |
| 2022-03-30 | $23.35 | $24.50 | $22.96 | $24.27 | $24.27 | 192,714 |
| 2022-03-29 | $22.07 | $23.82 | $22.07 | $23.50 | $23.50 | 108,431 |
| 2022-03-28 | $21.32 | $22.12 | $20.95 | $21.89 | $21.89 | 103,129 |
| 2022-03-25 | $21.52 | $21.93 | $20.59 | $21.07 | $21.07 | 112,284 |
| 2022-03-24 | $22.04 | $22.04 | $21.02 | $21.59 | $21.59 | 127,515 |
| 2022-03-23 | $22.72 | $23.03 | $21.76 | $21.77 | $21.77 | 172,658 |
| 2022-03-22 | $22.62 | $23.88 | $22.47 | $23.07 | $23.07 | 421,082 |
| 2022-03-21 | $24.45 | $24.63 | $21.36 | $22.44 | $22.44 | 532,000 |
| 2022-03-18 | $24.73 | $25.17 | $24.13 | $24.20 | $24.20 | 711,832 |
| 2022-03-17 | $23.69 | $24.84 | $23.69 | $24.49 | $24.49 | 225,641 |
| 2022-03-16 | $23.26 | $24.64 | $23.00 | $23.90 | $23.90 | 214,944 |
| 2022-03-15 | $22.39 | $23.48 | $22.33 | $23.00 | $23.00 | 201,944 |
| 2022-03-14 | $23.15 | $23.26 | $21.76 | $22.18 | $22.18 | 305,242 |
| 2022-03-11 | $24.48 | $24.95 | $22.72 | $23.00 | $23.00 | 161,438 |
| 2022-03-10 | $23.32 | $24.55 | $22.71 | $24.25 | $24.25 | 279,066 |
| 2022-03-09 | $22.90 | $24.12 | $22.85 | $24.00 | $24.00 | 136,277 |
| 2022-03-08 | $22.88 | $23.48 | $22.06 | $22.39 | $22.39 | 302,430 |
| 2022-03-07 | $21.67 | $23.66 | $21.67 | $22.86 | $22.86 | 234,539 |
| 2022-03-04 | $22.77 | $22.77 | $20.30 | $21.48 | $21.48 | 332,796 |
| 2022-03-03 | $23.41 | $23.41 | $22.40 | $22.83 | $22.83 | 74,627 |
| 2022-03-02 | $23.34 | $23.67 | $22.64 | $23.17 | $23.17 | 97,318 |
| 2022-03-01 | $23.00 | $23.66 | $22.27 | $23.24 | $23.24 | 208,303 |
| 2022-02-28 | $22.13 | $23.30 | $21.76 | $23.06 | $23.06 | 180,622 |
| 2022-02-25 | $22.15 | $22.55 | $21.38 | $22.53 | $22.53 | 141,940 |
| 2022-02-24 | $18.93 | $22.04 | $18.29 | $21.97 | $21.97 | 114,197 |
| 2022-02-23 | $21.30 | $21.45 | $20.17 | $20.17 | $20.17 | 121,308 |
| 2022-02-22 | $21.30 | $22.04 | $20.57 | $21.06 | $21.06 | 194,194 |
| 2022-02-18 | $21.15 | $21.56 | $20.65 | $21.43 | $21.43 | 113,311 |
| 2022-02-17 | $22.27 | $22.36 | $21.04 | $21.28 | $21.28 | 142,986 |
| 2022-02-16 | $22.05 | $22.78 | $21.51 | $22.69 | $22.69 | 129,179 |
| 2022-02-15 | $21.82 | $22.26 | $21.46 | $22.25 | $22.25 | 186,633 |
| 2022-02-14 | $21.97 | $22.10 | $20.67 | $21.32 | $21.32 | 111,830 |
| 2022-02-11 | $21.71 | $22.39 | $20.94 | $21.91 | $21.91 | 169,060 |
| 2022-02-10 | $21.82 | $23.58 | $20.88 | $21.77 | $21.77 | 459,917 |
| 2022-02-09 | $20.46 | $21.06 | $19.81 | $21.02 | $21.02 | 224,885 |
| 2022-02-08 | $19.78 | $21.20 | $19.78 | $20.36 | $20.36 | 114,438 |
| 2022-02-07 | $19.85 | $20.35 | $19.62 | $19.78 | $19.78 | 93,041 |
| 2022-02-04 | $18.96 | $20.17 | $18.51 | $19.78 | $19.78 | 138,261 |
| 2022-02-03 | $19.12 | $19.73 | $18.85 | $19.01 | $19.01 | 137,674 |
| 2022-02-02 | $20.48 | $20.71 | $19.58 | $19.92 | $19.92 | 66,845 |
| 2022-02-01 | $20.39 | $20.76 | $19.46 | $20.32 | $20.32 | 129,364 |
| 2022-01-31 | $18.84 | $20.30 | $18.84 | $20.12 | $20.12 | 87,101 |
| 2022-01-28 | $18.21 | $19.14 | $17.19 | $18.97 | $18.97 | 108,427 |
| 2022-01-27 | $18.67 | $19.32 | $18.02 | $18.13 | $18.13 | 84,200 |
| 2022-01-26 | $19.25 | $19.81 | $17.90 | $18.30 | $18.30 | 139,848 |
| 2022-01-25 | $18.64 | $19.99 | $18.32 | $18.66 | $18.66 | 123,035 |
| 2022-01-24 | $18.10 | $19.40 | $17.07 | $19.10 | $19.10 | 152,122 |
| 2022-01-21 | $19.74 | $20.24 | $18.28 | $18.69 | $18.69 | 152,602 |
| 2022-01-20 | $20.51 | $21.67 | $20.01 | $20.06 | $20.06 | 97,979 |
| 2022-01-19 | $20.58 | $21.00 | $20.09 | $20.25 | $20.25 | 74,826 |
| 2022-01-18 | $21.69 | $21.91 | $20.33 | $20.41 | $20.41 | 87,428 |
| 2022-01-14 | $21.45 | $22.35 | $21.18 | $21.91 | $21.91 | 161,820 |
| 2022-01-13 | $23.60 | $23.69 | $21.52 | $21.78 | $21.78 | 149,770 |
| 2022-01-12 | $24.00 | $24.25 | $23.11 | $23.60 | $23.60 | 150,772 |
| 2022-01-11 | $22.65 | $23.83 | $22.25 | $23.64 | $23.64 | 56,467 |
| 2022-01-10 | $22.02 | $22.92 | $21.18 | $22.86 | $22.86 | 99,196 |
| 2022-01-07 | $22.59 | $23.30 | $22.14 | $22.62 | $22.62 | 116,743 |
| 2022-01-06 | $22.11 | $23.30 | $21.88 | $22.73 | $22.73 | 234,494 |
| 2022-01-05 | $24.53 | $24.63 | $22.26 | $22.29 | $22.29 | 181,425 |
| 2022-01-04 | $24.66 | $24.87 | $23.51 | $24.63 | $24.63 | 203,413 |
| 2022-01-03 | $25.46 | $25.78 | $24.35 | $24.51 | $24.51 | 83,141 |
| 2021-12-31 | $25.57 | $26.07 | $24.05 | $25.16 | $25.16 | 85,649 |
| 2021-12-30 | $24.86 | $26.21 | $24.65 | $25.46 | $25.46 | 189,169 |
| 2021-12-29 | $25.04 | $25.17 | $24.03 | $24.89 | $24.89 | 173,244 |
| 2021-12-28 | $24.99 | $25.45 | $24.13 | $25.00 | $25.00 | 256,621 |
| 2021-12-27 | $24.95 | $25.28 | $23.63 | $25.00 | $25.00 | 213,737 |
| 2021-12-23 | $25.00 | $25.33 | $24.03 | $24.99 | $24.99 | 111,339 |
| 2021-12-22 | $24.75 | $25.87 | $22.72 | $25.00 | $25.00 | 400,353 |
| 2021-12-21 | $23.75 | $25.33 | $23.02 | $24.57 | $24.57 | 208,663 |
| 2021-12-20 | $23.27 | $24.53 | $22.58 | $23.51 | $23.51 | 243,033 |
| 2021-12-17 | $20.50 | $24.09 | $20.50 | $23.93 | $23.93 | 228,955 |
| 2021-12-16 | $24.67 | $25.34 | $21.88 | $22.73 | $22.73 | 304,770 |
| 2021-12-15 | $22.70 | $24.52 | $22.00 | $24.36 | $24.36 | 378,969 |
| 2021-12-14 | $23.23 | $23.56 | $21.76 | $22.60 | $22.60 | 266,303 |
| 2021-12-13 | $24.50 | $25.13 | $23.39 | $23.73 | $23.73 | 160,131 |
| 2021-12-10 | $26.15 | $26.38 | $23.88 | $24.59 | $24.59 | 217,114 |
| 2021-12-09 | $28.38 | $29.03 | $25.80 | $25.99 | $25.99 | 118,747 |
| 2021-12-08 | $27.62 | $29.29 | $26.87 | $28.64 | $28.64 | 92,223 |
| 2021-12-07 | $26.08 | $27.92 | $25.93 | $27.64 | $27.64 | 146,137 |
| 2021-12-06 | $24.88 | $25.52 | $23.16 | $25.22 | $25.22 | 129,663 |
| 2021-12-03 | $26.63 | $26.63 | $24.41 | $24.87 | $24.87 | 100,003 |
| 2021-12-02 | $25.44 | $26.88 | $25.03 | $26.46 | $26.46 | 144,211 |
| 2021-12-01 | $27.74 | $27.94 | $25.60 | $26.04 | $26.04 | 178,169 |
| 2021-11-30 | $27.83 | $28.17 | $26.36 | $27.39 | $27.39 | 368,080 |
| 2021-11-29 | $27.95 | $28.74 | $27.30 | $27.80 | $27.80 | 70,609 |
| 2021-11-26 | $27.53 | $28.60 | $27.22 | $27.48 | $27.48 | 58,135 |
| 2021-11-24 | $26.82 | $28.44 | $26.28 | $28.25 | $28.25 | 109,268 |
| 2021-11-23 | $27.52 | $28.00 | $26.10 | $27.26 | $27.26 | 205,569 |
| 2021-11-22 | $28.67 | $28.99 | $26.79 | $27.64 | $27.64 | 401,104 |
| 2021-11-19 | $29.40 | $30.04 | $28.42 | $28.72 | $28.72 | 73,355 |
| 2021-11-18 | $29.90 | $30.10 | $28.82 | $29.31 | $29.31 | 168,344 |
| 2021-11-17 | $30.31 | $30.31 | $28.71 | $29.70 | $29.70 | 59,164 |
| 2021-11-16 | $28.00 | $30.40 | $27.90 | $30.31 | $30.31 | 178,946 |
| 2021-11-15 | $31.68 | $31.68 | $26.50 | $27.79 | $27.79 | 218,342 |
| 2021-11-12 | $32.28 | $32.91 | $29.77 | $31.66 | $31.66 | 157,378 |
| 2021-11-11 | $29.85 | $32.20 | $28.01 | $31.82 | $31.82 | 303,494 |
| 2021-11-10 | $28.99 | $29.85 | $27.41 | $27.59 | $27.59 | 207,962 |
| 2021-11-09 | $30.25 | $30.25 | $28.15 | $29.37 | $29.37 | 160,606 |
| 2021-11-08 | $29.98 | $30.06 | $29.01 | $29.91 | $29.91 | 96,741 |
| 2021-11-05 | $30.00 | $30.00 | $29.40 | $29.99 | $29.99 | 74,236 |
| 2021-11-04 | $29.15 | $29.94 | $28.94 | $29.80 | $29.80 | 89,661 |
| 2021-11-03 | $28.26 | $29.59 | $27.75 | $28.92 | $28.92 | 50,441 |
| 2021-11-02 | $27.97 | $28.93 | $27.44 | $28.15 | $28.15 | 74,027 |
| 2021-11-01 | $26.75 | $28.22 | $26.14 | $27.98 | $27.98 | 130,997 |
| 2021-10-29 | $26.13 | $27.29 | $26.13 | $27.00 | $27.00 | 63,883 |
| 2021-10-28 | $27.11 | $27.42 | $26.37 | $26.65 | $26.65 | 58,800 |
| 2021-10-27 | $26.94 | $27.17 | $26.24 | $27.01 | $27.01 | 73,922 |
| 2021-10-26 | $26.90 | $27.51 | $26.71 | $27.05 | $27.05 | 55,212 |
| 2021-10-25 | $26.70 | $26.95 | $26.19 | $26.74 | $26.74 | 55,163 |
| 2021-10-22 | $26.93 | $27.60 | $26.51 | $26.64 | $26.64 | 71,925 |
| 2021-10-21 | $26.68 | $27.35 | $26.30 | $27.01 | $27.01 | 58,379 |
| 2021-10-20 | $26.19 | $26.97 | $25.57 | $26.86 | $26.86 | 64,033 |
| 2021-10-19 | $25.85 | $26.67 | $25.23 | $26.06 | $26.06 | 63,326 |
| 2021-10-18 | $24.90 | $25.94 | $24.90 | $25.58 | $25.58 | 58,284 |
| 2021-10-15 | $25.50 | $25.50 | $25.03 | $25.20 | $25.20 | 65,540 |
| 2021-10-14 | $25.00 | $25.45 | $24.80 | $25.27 | $25.27 | 104,138 |
| 2021-10-13 | $23.98 | $24.82 | $22.85 | $24.56 | $24.56 | 38,855 |
| 2021-10-12 | $23.31 | $23.77 | $22.50 | $23.50 | $23.50 | 133,339 |
| 2021-10-11 | $24.59 | $25.02 | $22.61 | $22.84 | $22.84 | 80,571 |
| 2021-10-08 | $25.90 | $26.25 | $24.42 | $24.82 | $24.82 | 137,747 |
| 2021-10-07 | $24.54 | $26.34 | $24.07 | $26.11 | $26.11 | 319,735 |
| 2021-10-06 | $24.23 | $24.40 | $23.83 | $24.24 | $24.24 | 183,737 |
| 2021-10-05 | $24.46 | $25.24 | $23.47 | $24.80 | $24.80 | 124,938 |
| 2021-10-04 | $24.84 | $25.00 | $23.25 | $23.78 | $23.78 | 118,710 |
| 2021-10-01 | $25.80 | $26.06 | $24.58 | $25.25 | $25.25 | 96,546 |
| 2021-09-30 | $26.25 | $26.40 | $25.00 | $25.76 | $25.76 | 212,991 |
| 2021-09-29 | $26.84 | $27.07 | $25.35 | $25.49 | $25.49 | 280,355 |
| 2021-09-28 | $29.16 | $29.16 | $26.50 | $26.60 | $26.60 | 193,663 |
| 2021-09-27 | $30.15 | $30.36 | $29.24 | $29.51 | $29.51 | 266,102 |
| 2021-09-24 | $29.37 | $30.45 | $28.91 | $30.36 | $30.36 | 112,553 |
| 2021-09-23 | $28.85 | $30.48 | $28.52 | $29.82 | $29.82 | 142,807 |
| 2021-09-22 | $29.21 | $29.21 | $28.35 | $28.74 | $28.74 | 144,884 |
| 2021-09-21 | $29.39 | $29.77 | $28.35 | $28.80 | $28.80 | 197,969 |
| 2021-09-20 | $30.04 | $30.68 | $28.29 | $28.91 | $28.91 | 265,325 |
| 2021-09-17 | $32.95 | $33.07 | $30.47 | $30.67 | $30.67 | 1,623,185 |
| 2021-09-16 | $33.66 | $34.36 | $32.72 | $32.77 | $32.77 | 159,054 |
| 2021-09-15 | $32.67 | $34.56 | $32.67 | $33.86 | $33.86 | 189,526 |
| 2021-09-14 | $34.63 | $36.36 | $32.35 | $33.37 | $33.37 | 196,509 |
| 2021-09-13 | $37.26 | $38.39 | $34.75 | $35.30 | $35.30 | 172,718 |
| 2021-09-10 | $38.99 | $39.48 | $37.47 | $37.66 | $37.66 | 92,196 |
| 2021-09-09 | $39.07 | $39.88 | $37.98 | $38.50 | $38.50 | 207,033 |
| 2021-09-08 | $37.27 | $37.98 | $36.35 | $37.22 | $37.22 | 86,216 |
| 2021-09-07 | $38.90 | $40.06 | $36.77 | $37.26 | $37.26 | 168,663 |
| 2021-09-03 | $38.32 | $39.80 | $37.73 | $38.70 | $38.70 | 270,544 |
| 2021-09-02 | $37.02 | $38.61 | $36.51 | $38.18 | $38.18 | 79,686 |
| 2021-09-01 | $36.51 | $37.37 | $35.50 | $37.11 | $37.11 | 129,510 |
| 2021-08-31 | $35.75 | $37.58 | $34.17 | $36.50 | $36.50 | 192,454 |
| 2021-08-30 | $38.99 | $38.99 | $33.68 | $35.08 | $35.08 | 278,074 |
| 2021-08-27 | $40.03 | $40.10 | $38.51 | $38.98 | $38.98 | 150,933 |
| 2021-08-26 | $38.00 | $40.10 | $38.00 | $39.99 | $39.99 | 106,784 |
| 2021-08-25 | $40.11 | $40.11 | $37.52 | $37.78 | $37.78 | 67,003 |
| 2021-08-24 | $39.13 | $40.36 | $38.05 | $40.05 | $40.05 | 59,446 |
| 2021-08-23 | $38.11 | $40.91 | $37.99 | $39.08 | $39.08 | 81,410 |
| 2021-08-20 | $36.48 | $40.76 | $36.26 | $38.25 | $38.25 | 230,932 |
| 2021-08-19 | $32.40 | $37.47 | $32.40 | $35.82 | $35.82 | 470,196 |
| 2021-08-18 | $32.63 | $33.93 | $31.39 | $32.47 | $32.47 | 269,665 |
| 2021-08-17 | $34.00 | $34.00 | $32.41 | $32.57 | $32.57 | 122,679 |
| 2021-08-16 | $33.99 | $34.55 | $33.50 | $34.20 | $34.20 | 109,751 |
| 2021-08-13 | $32.48 | $34.17 | $31.12 | $34.00 | $34.00 | 90,500 |
| 2021-08-12 | $32.73 | $33.93 | $31.88 | $32.20 | $32.20 | 114,207 |
| 2021-08-11 | $32.75 | $33.96 | $32.00 | $32.86 | $32.86 | 110,799 |
| 2021-08-10 | $34.45 | $34.45 | $32.39 | $32.45 | $32.45 | 133,711 |
| 2021-08-09 | $34.52 | $34.52 | $33.20 | $34.00 | $34.00 | 82,994 |
| 2021-08-06 | $33.24 | $34.48 | $32.98 | $33.99 | $33.99 | 58,818 |
| 2021-08-05 | $33.85 | $34.36 | $31.97 | $33.18 | $33.18 | 157,194 |
| 2021-08-04 | $34.19 | $34.91 | $33.19 | $33.68 | $33.68 | 63,433 |
| 2021-08-03 | $35.33 | $35.60 | $34.24 | $34.44 | $34.44 | 157,969 |
| 2021-08-02 | $34.22 | $35.88 | $33.23 | $35.14 | $35.14 | 215,675 |
| 2021-07-30 | $32.74 | $34.19 | $31.85 | $33.90 | $33.90 | 331,988 |
| 2021-07-29 | $32.59 | $33.29 | $31.45 | $32.82 | $32.82 | 147,253 |
| 2021-07-28 | $33.63 | $33.63 | $30.80 | $32.58 | $32.58 | 188,680 |
| 2021-07-27 | $32.92 | $34.25 | $32.46 | $33.13 | $33.13 | 622,543 |
| 2021-07-26 | $32.01 | $33.24 | $32.01 | $32.91 | $32.91 | 381,889 |
| 2021-07-23 | $30.61 | $33.26 | $30.50 | $31.86 | $31.86 | 342,299 |
| 2021-07-22 | $28.85 | $30.16 | $28.01 | $29.85 | $29.85 | 190,133 |
| 2021-07-21 | $27.85 | $29.23 | $27.55 | $28.86 | $28.86 | 122,622 |
| 2021-07-20 | $28.21 | $28.30 | $27.67 | $27.99 | $27.99 | 148,701 |
| 2021-07-19 | $27.71 | $28.48 | $27.12 | $28.02 | $28.02 | 117,901 |
| 2021-07-16 | $27.81 | $28.43 | $26.81 | $27.98 | $27.98 | 356,763 |
| 2021-07-15 | $27.81 | $28.30 | $27.07 | $27.87 | $27.87 | 164,165 |
| 2021-07-14 | $27.76 | $28.87 | $27.60 | $28.00 | $28.00 | 348,877 |
| 2021-07-13 | $27.85 | $28.56 | $27.60 | $27.84 | $27.84 | 150,909 |
| 2021-07-12 | $27.97 | $28.07 | $27.35 | $27.60 | $27.60 | 203,291 |
| 2021-07-09 | $27.74 | $28.39 | $27.67 | $27.83 | $27.83 | 208,387 |
| 2021-07-08 | $28.00 | $28.80 | $26.97 | $27.71 | $27.71 | 512,606 |
| 2021-07-07 | $28.07 | $29.24 | $27.74 | $28.69 | $28.69 | 1,800,724 |
| 2021-07-06 | $26.77 | $28.60 | $26.68 | $28.07 | $28.07 | 779,751 |
| 2021-07-02 | $26.50 | $27.75 | $26.36 | $26.77 | $26.77 | 569,358 |
| 2021-07-01 | $27.09 | $28.00 | $26.05 | $27.40 | $27.40 | 1,075,744 |
| 2021-06-30 | $25.25 | $30.00 | $24.94 | $28.00 | $28.00 | 4,946,922 |
Intapp Inc (INTA) News Headlines
Recent Intapp Inc (INTA) News
Similar Companies to Intapp Inc (INTA) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |