Karooooo Ltd (KARO) Exchange: NASDAQ
Data as of April 26, 2024
$29.80 ($0.29) 0.98%
Karooooo Ltd - Daily Information
Click for more stock information on Karooooo Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $29.58 |
| Previous Close | $29.80 |
| High | $30.94 |
| Low | $29.58 |
| Adjusted Open | $29.58 |
| Previous Adjusted Close | $29.80 |
| Adjusted High | $30.94 |
| Adjusted Low | $29.58 |
About Karooooo Ltd (KARO)
Karooooo Ltd (KARO) is a global business solutions company that has been providing innovative products and services since 2010. Initially focused on the U.S. market, the company has since expanded its presence to over 50 countries across the world. Today, KAROâs network of dedicated professionals and products reaches over two million customers in a diverse range of industries. Over the past decade, KARO has developed a suite of specialized solutions, backed by cutting-edge research, that enable companies to transform their operations and accelerate growth. KARO works with hundreds of partners to provide tailored solutions to meet any business need, from cloud-based applications to analytics and machine learning tools.
Invest in Karooooo Ltd (KARO)
Historical Stock Data for Karooooo Ltd (KARO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $29.58 | $30.94 | $29.58 | $29.80 | $29.80 | 2,774 |
| 2024-04-25 | $30.63 | $30.63 | $29.10 | $29.51 | $29.51 | 8,219 |
| 2024-04-24 | $27.37 | $32.00 | $27.37 | $31.25 | $31.25 | 21,439 |
| 2024-04-23 | $27.09 | $29.00 | $26.76 | $27.37 | $27.37 | 21,019 |
| 2024-04-22 | $26.80 | $27.10 | $26.75 | $27.09 | $27.09 | 5,803 |
| 2024-04-19 | $27.10 | $27.10 | $27.00 | $27.09 | $27.09 | 3,331 |
| 2024-04-18 | $26.37 | $27.10 | $26.13 | $27.09 | $27.09 | 6,070 |
| 2024-04-17 | $26.20 | $26.32 | $25.50 | $26.25 | $26.25 | 1,738 |
| 2024-04-16 | $26.45 | $26.90 | $25.50 | $26.38 | $26.38 | 3,495 |
| 2024-04-15 | $26.63 | $27.00 | $26.00 | $27.00 | $27.00 | 5,705 |
| 2024-04-12 | $26.61 | $26.61 | $26.10 | $26.10 | $26.10 | 2,980 |
| 2024-04-11 | $26.63 | $27.00 | $26.63 | $26.75 | $26.75 | 5,188 |
| 2024-04-10 | $26.45 | $26.85 | $26.45 | $26.85 | $26.85 | 4,125 |
| 2024-04-09 | $26.56 | $26.56 | $26.10 | $26.52 | $26.52 | 1,867 |
| 2024-04-08 | $26.00 | $26.50 | $26.00 | $26.40 | $26.40 | 4,379 |
| 2024-04-05 | $24.99 | $26.30 | $24.23 | $26.30 | $26.30 | 6,745 |
| 2024-04-04 | $24.54 | $25.99 | $24.54 | $25.99 | $25.99 | 12,269 |
| 2024-04-03 | $24.85 | $25.00 | $23.94 | $24.21 | $24.21 | 5,811 |
| 2024-04-02 | $24.47 | $24.88 | $24.19 | $24.85 | $24.85 | 4,831 |
| 2024-04-01 | $25.06 | $25.06 | $23.35 | $24.90 | $24.90 | 12,103 |
| 2024-03-28 | $25.46 | $25.46 | $24.98 | $25.06 | $25.06 | 9,022 |
| 2024-03-27 | $25.65 | $26.30 | $25.63 | $25.63 | $25.63 | 3,445 |
| 2024-03-26 | $25.98 | $26.30 | $25.01 | $25.80 | $25.80 | 5,510 |
| 2024-03-25 | $25.41 | $26.31 | $25.39 | $25.75 | $25.75 | 9,048 |
| 2024-03-22 | $26.15 | $26.15 | $25.15 | $25.36 | $25.36 | 3,940 |
| 2024-03-21 | $25.89 | $26.59 | $25.89 | $26.31 | $26.31 | 3,179 |
| 2024-03-20 | $25.98 | $26.59 | $25.22 | $26.33 | $26.33 | 12,133 |
| 2024-03-19 | $26.00 | $26.00 | $25.50 | $25.54 | $25.54 | 6,673 |
| 2024-03-18 | $25.38 | $26.45 | $25.25 | $26.12 | $26.12 | 6,244 |
| 2024-03-15 | $25.02 | $25.25 | $25.02 | $25.06 | $25.06 | 1,429 |
| 2024-03-14 | $25.64 | $26.07 | $25.00 | $25.16 | $25.16 | 5,513 |
| 2024-03-13 | $26.35 | $26.35 | $26.00 | $26.07 | $26.07 | 2,792 |
| 2024-03-12 | $25.00 | $26.45 | $25.00 | $26.45 | $26.45 | 4,378 |
| 2024-03-11 | $25.77 | $26.42 | $25.73 | $26.00 | $26.00 | 1,995 |
| 2024-03-08 | $25.71 | $26.45 | $25.71 | $26.45 | $26.45 | 13,033 |
| 2024-03-07 | $25.34 | $25.51 | $24.81 | $25.20 | $25.20 | 5,476 |
| 2024-03-06 | $25.17 | $26.39 | $25.00 | $25.00 | $25.00 | 7,770 |
| 2024-03-05 | $24.73 | $25.35 | $24.61 | $25.00 | $25.00 | 3,025 |
| 2024-03-04 | $25.24 | $25.45 | $24.58 | $25.00 | $25.00 | 9,291 |
| 2024-03-01 | $24.99 | $25.40 | $24.51 | $25.00 | $25.00 | 2,477 |
| 2024-02-29 | $25.00 | $25.37 | $24.82 | $24.82 | $24.82 | 2,775 |
| 2024-02-28 | $25.21 | $25.41 | $24.82 | $25.00 | $25.00 | 3,324 |
| 2024-02-27 | $25.13 | $25.50 | $24.90 | $25.23 | $25.23 | 7,079 |
| 2024-02-26 | $24.52 | $25.40 | $24.50 | $24.65 | $24.65 | 12,542 |
| 2024-02-23 | $24.72 | $24.73 | $24.23 | $24.48 | $24.48 | 10,711 |
| 2024-02-22 | $24.70 | $25.39 | $24.66 | $24.72 | $24.72 | 6,242 |
| 2024-02-21 | $25.13 | $25.76 | $24.65 | $24.72 | $24.72 | 4,926 |
| 2024-02-20 | $24.62 | $25.38 | $24.62 | $24.76 | $24.76 | 10,595 |
| 2024-02-16 | $24.82 | $25.50 | $24.05 | $24.62 | $24.62 | 9,512 |
| 2024-02-15 | $25.35 | $25.64 | $24.70 | $25.26 | $25.26 | 8,126 |
| 2024-02-14 | $24.55 | $25.45 | $24.55 | $25.02 | $25.02 | 4,445 |
| 2024-02-13 | $25.43 | $25.99 | $25.01 | $25.25 | $25.25 | 8,678 |
| 2024-02-12 | $26.41 | $26.41 | $24.99 | $25.76 | $25.76 | 66,153 |
| 2024-02-09 | $24.78 | $24.78 | $23.50 | $23.52 | $23.52 | 58,971 |
| 2024-02-08 | $24.90 | $25.18 | $24.30 | $24.30 | $24.30 | 8,375 |
| 2024-02-07 | $25.03 | $25.12 | $24.80 | $24.80 | $24.80 | 2,675 |
| 2024-02-06 | $25.44 | $25.44 | $24.81 | $24.81 | $24.81 | 4,305 |
| 2024-02-05 | $25.00 | $25.00 | $24.62 | $24.98 | $24.98 | 2,812 |
| 2024-02-02 | $25.47 | $25.48 | $25.02 | $25.25 | $25.25 | 9,561 |
| 2024-02-01 | $25.18 | $25.18 | $24.80 | $25.15 | $25.15 | 4,383 |
| 2024-01-31 | $25.35 | $25.35 | $24.55 | $24.55 | $24.55 | 2,499 |
| 2024-01-30 | $25.00 | $25.10 | $24.75 | $25.10 | $25.10 | 4,637 |
| 2024-01-29 | $25.18 | $25.32 | $24.75 | $25.10 | $25.10 | 10,581 |
| 2024-01-26 | $25.00 | $25.00 | $24.63 | $24.90 | $24.90 | 2,454 |
| 2024-01-25 | $24.16 | $25.65 | $24.00 | $24.98 | $24.98 | 14,560 |
| 2024-01-24 | $25.20 | $25.48 | $24.70 | $25.00 | $25.00 | 17,308 |
| 2024-01-23 | $25.03 | $25.50 | $24.37 | $25.20 | $25.20 | 13,417 |
| 2024-01-22 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 1,731 |
| 2024-01-19 | $24.32 | $25.04 | $24.25 | $25.04 | $25.04 | 1,755 |
| 2024-01-18 | $24.03 | $24.25 | $24.03 | $24.25 | $24.25 | 1,928 |
| 2024-01-17 | $23.80 | $24.40 | $23.80 | $24.38 | $24.38 | 2,396 |
| 2024-01-16 | $23.95 | $25.04 | $23.82 | $24.00 | $24.00 | 1,891 |
| 2024-01-12 | $24.30 | $25.00 | $23.85 | $23.85 | $23.85 | 3,569 |
| 2024-01-11 | $24.43 | $24.55 | $24.24 | $24.24 | $24.24 | 1,747 |
| 2024-01-10 | $24.84 | $25.01 | $24.27 | $25.01 | $25.01 | 6,154 |
| 2024-01-09 | $24.25 | $25.15 | $24.25 | $25.09 | $25.09 | 2,740 |
| 2024-01-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 664 |
| 2024-01-05 | $24.55 | $24.65 | $23.89 | $24.65 | $24.65 | 1,934 |
| 2024-01-04 | $23.74 | $24.00 | $23.74 | $23.90 | $23.90 | 1,331 |
| 2024-01-03 | $24.05 | $24.15 | $23.90 | $24.00 | $24.00 | 2,967 |
| 2024-01-02 | $24.31 | $24.36 | $23.80 | $24.32 | $24.32 | 4,284 |
| 2023-12-29 | $24.58 | $24.71 | $24.23 | $24.30 | $24.30 | 4,659 |
| 2023-12-28 | $24.70 | $24.80 | $24.51 | $24.75 | $24.75 | 7,767 |
| 2023-12-27 | $24.90 | $24.92 | $24.51 | $24.70 | $24.70 | 12,981 |
| 2023-12-26 | $24.81 | $25.18 | $24.25 | $24.94 | $24.94 | 21,330 |
| 2023-12-22 | $24.81 | $25.05 | $24.81 | $24.93 | $24.93 | 10,327 |
| 2023-12-21 | $24.80 | $25.20 | $24.60 | $25.07 | $25.07 | 16,181 |
| 2023-12-20 | $25.06 | $25.59 | $24.71 | $25.04 | $25.04 | 9,003 |
| 2023-12-19 | $25.05 | $25.55 | $25.05 | $25.55 | $25.55 | 6,763 |
| 2023-12-18 | $25.33 | $25.33 | $24.83 | $24.83 | $24.83 | 1,126 |
| 2023-12-15 | $24.61 | $25.11 | $24.30 | $25.09 | $25.09 | 14,606 |
| 2023-12-14 | $24.78 | $24.78 | $24.75 | $24.75 | $24.75 | 1,219 |
| 2023-12-13 | $25.05 | $25.05 | $24.70 | $24.75 | $24.75 | 4,653 |
| 2023-12-12 | $25.15 | $25.43 | $24.80 | $25.01 | $25.01 | 9,688 |
| 2023-12-11 | $25.85 | $25.85 | $24.97 | $25.49 | $25.49 | 5,358 |
| 2023-12-08 | $25.00 | $25.85 | $25.00 | $25.85 | $25.85 | 14,345 |
| 2023-12-07 | $24.80 | $25.38 | $24.60 | $25.27 | $25.27 | 2,105 |
| 2023-12-06 | $25.05 | $25.21 | $24.70 | $25.12 | $25.12 | 10,238 |
| 2023-12-05 | $24.70 | $24.96 | $24.70 | $24.95 | $24.95 | 2,214 |
| 2023-12-04 | $24.90 | $25.31 | $24.49 | $24.72 | $24.72 | 4,978 |
| 2023-12-01 | $24.71 | $24.95 | $24.50 | $24.57 | $24.57 | 64,665 |
| 2023-11-30 | $25.81 | $25.81 | $24.42 | $25.00 | $25.00 | 7,950 |
| 2023-11-29 | $25.21 | $25.70 | $25.21 | $25.49 | $25.49 | 7,763 |
| 2023-11-28 | $25.61 | $26.00 | $25.21 | $25.90 | $25.90 | 5,900 |
| 2023-11-27 | $25.76 | $26.00 | $25.50 | $25.63 | $25.63 | 4,518 |
| 2023-11-24 | $25.25 | $25.77 | $24.91 | $25.77 | $25.77 | 1,829 |
| 2023-11-22 | $24.88 | $26.49 | $24.88 | $25.35 | $25.35 | 29,094 |
| 2023-11-21 | $24.84 | $25.40 | $24.72 | $25.00 | $25.00 | 11,062 |
| 2023-11-20 | $24.28 | $25.50 | $24.10 | $25.20 | $25.20 | 18,348 |
| 2023-11-17 | $24.63 | $25.44 | $23.68 | $24.27 | $24.27 | 4,750 |
| 2023-11-16 | $24.10 | $24.77 | $23.74 | $24.60 | $24.60 | 15,956 |
| 2023-11-15 | $24.49 | $25.15 | $23.33 | $24.70 | $24.70 | 14,707 |
| 2023-11-14 | $23.54 | $25.45 | $23.54 | $24.48 | $24.48 | 8,257 |
| 2023-11-13 | $23.90 | $24.50 | $22.54 | $24.00 | $24.00 | 6,495 |
| 2023-11-10 | $24.00 | $24.45 | $23.14 | $24.00 | $24.00 | 26,675 |
| 2023-11-09 | $23.05 | $24.01 | $23.05 | $24.01 | $24.01 | 939 |
| 2023-11-08 | $24.59 | $24.59 | $23.85 | $24.00 | $24.00 | 2,632 |
| 2023-11-07 | $23.58 | $24.01 | $23.58 | $23.85 | $23.85 | 6,013 |
| 2023-11-06 | $24.49 | $24.49 | $24.01 | $24.21 | $24.21 | 3,756 |
| 2023-11-03 | $24.28 | $24.30 | $24.00 | $24.21 | $24.21 | 1,956 |
| 2023-11-02 | $24.22 | $24.64 | $24.00 | $24.50 | $24.50 | 7,413 |
| 2023-11-01 | $24.90 | $24.90 | $23.85 | $24.19 | $24.19 | 2,740 |
| 2023-10-31 | $25.00 | $25.00 | $23.51 | $24.00 | $24.00 | 6,022 |
| 2023-10-30 | $22.64 | $25.54 | $22.53 | $25.48 | $25.48 | 27,073 |
| 2023-10-27 | $21.61 | $21.99 | $21.60 | $21.97 | $21.97 | 1,019 |
| 2023-10-26 | $21.97 | $22.00 | $21.26 | $21.60 | $21.60 | 6,843 |
| 2023-10-25 | $22.82 | $22.82 | $21.32 | $22.03 | $22.03 | 6,089 |
| 2023-10-24 | $23.28 | $23.93 | $22.80 | $22.80 | $22.80 | 3,807 |
| 2023-10-23 | $23.48 | $24.48 | $23.05 | $23.72 | $23.72 | 7,868 |
| 2023-10-20 | $23.89 | $25.53 | $23.50 | $23.77 | $23.77 | 5,753 |
| 2023-10-19 | $23.70 | $24.00 | $23.52 | $23.71 | $23.71 | 1,900 |
| 2023-10-18 | $23.50 | $25.24 | $23.50 | $23.72 | $23.72 | 4,603 |
| 2023-10-17 | $25.50 | $25.50 | $23.39 | $23.70 | $23.70 | 9,191 |
| 2023-10-16 | $23.50 | $26.54 | $23.50 | $25.00 | $25.00 | 22,346 |
| 2023-10-13 | $22.99 | $23.77 | $22.01 | $23.77 | $23.77 | 2,692 |
| 2023-10-12 | $21.01 | $24.00 | $21.01 | $22.70 | $22.70 | 17,148 |
| 2023-10-11 | $21.79 | $22.34 | $21.21 | $21.21 | $21.21 | 10,161 |
| 2023-10-10 | $21.79 | $22.73 | $21.60 | $21.89 | $21.89 | 13,809 |
| 2023-10-09 | $21.50 | $21.88 | $20.27 | $21.69 | $21.69 | 6,122 |
| 2023-10-06 | $21.90 | $21.90 | $21.45 | $21.58 | $21.58 | 2,244 |
| 2023-10-05 | $19.90 | $21.83 | $19.85 | $21.05 | $21.05 | 31,537 |
| 2023-10-04 | $19.01 | $20.49 | $19.01 | $19.94 | $19.94 | 18,107 |
| 2023-10-03 | $20.03 | $20.78 | $18.59 | $18.59 | $18.59 | 19,836 |
| 2023-10-02 | $21.55 | $21.55 | $19.88 | $20.40 | $20.40 | 24,465 |
| 2023-09-29 | $20.27 | $21.70 | $19.53 | $19.91 | $19.91 | 18,345 |
| 2023-09-28 | $20.45 | $20.99 | $19.99 | $19.99 | $19.99 | 14,215 |
| 2023-09-27 | $21.93 | $21.98 | $20.25 | $20.25 | $20.25 | 12,453 |
| 2023-09-26 | $21.97 | $22.00 | $20.75 | $20.88 | $20.88 | 42,301 |
| 2023-09-25 | $21.50 | $21.50 | $21.13 | $21.13 | $21.13 | 4,409 |
| 2023-09-22 | $22.63 | $22.63 | $21.40 | $21.53 | $21.53 | 52,266 |
| 2023-09-21 | $22.60 | $22.99 | $22.40 | $22.42 | $22.42 | 2,258 |
| 2023-09-20 | $22.60 | $22.70 | $22.40 | $22.60 | $22.60 | 6,579 |
| 2023-09-19 | $22.84 | $23.00 | $22.40 | $22.40 | $22.40 | 9,673 |
| 2023-09-18 | $23.21 | $24.00 | $22.81 | $23.49 | $23.49 | 6,001 |
| 2023-09-15 | $23.30 | $24.09 | $23.30 | $24.09 | $24.09 | 1,745 |
| 2023-09-14 | $23.73 | $23.73 | $22.85 | $22.85 | $22.85 | 1,733 |
| 2023-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 661 |
| 2023-09-12 | $23.10 | $23.64 | $22.86 | $22.86 | $22.86 | 3,846 |
| 2023-09-11 | $23.79 | $24.08 | $22.80 | $23.11 | $23.11 | 4,572 |
| 2023-09-08 | $24.00 | $24.00 | $23.60 | $23.60 | $23.60 | 1,627 |
| 2023-09-07 | $24.65 | $24.65 | $23.50 | $24.30 | $24.30 | 1,805 |
| 2023-09-06 | $24.40 | $24.84 | $23.60 | $24.50 | $24.50 | 5,594 |
| 2023-09-05 | $24.23 | $24.88 | $24.00 | $24.61 | $24.61 | 2,955 |
| 2023-09-01 | $24.47 | $24.90 | $24.47 | $24.90 | $24.90 | 815 |
| 2023-08-31 | $23.45 | $24.50 | $22.40 | $24.19 | $24.19 | 6,405 |
| 2023-08-30 | $23.68 | $24.90 | $23.68 | $24.50 | $24.50 | 5,471 |
| 2023-08-29 | $23.19 | $24.74 | $23.19 | $24.10 | $24.10 | 14,284 |
| 2023-08-28 | $23.17 | $23.38 | $22.98 | $23.20 | $23.20 | 3,505 |
| 2023-08-25 | $23.17 | $23.97 | $22.52 | $23.17 | $23.17 | 1,559 |
| 2023-08-24 | $22.75 | $23.01 | $22.45 | $22.98 | $22.98 | 4,339 |
| 2023-08-23 | $22.40 | $23.23 | $22.40 | $22.78 | $22.78 | 6,783 |
| 2023-08-22 | $23.05 | $23.24 | $22.81 | $23.20 | $23.20 | 3,021 |
| 2023-08-21 | $23.05 | $23.05 | $22.41 | $22.80 | $22.80 | 4,076 |
| 2023-08-18 | $23.49 | $23.49 | $22.40 | $22.78 | $22.78 | 10,846 |
| 2023-08-17 | $23.05 | $23.24 | $22.75 | $23.19 | $23.19 | 4,176 |
| 2023-08-16 | $22.87 | $23.38 | $22.87 | $23.38 | $23.38 | 2,360 |
| 2023-08-15 | $23.00 | $23.25 | $22.68 | $23.10 | $23.10 | 6,750 |
| 2023-08-14 | $23.37 | $23.50 | $22.60 | $23.37 | $23.37 | 5,279 |
| 2023-08-11 | $23.23 | $23.50 | $23.11 | $23.38 | $23.38 | 4,200 |
| 2023-08-10 | $23.40 | $23.50 | $22.61 | $23.33 | $23.33 | 4,839 |
| 2023-08-09 | $23.23 | $23.77 | $22.94 | $23.49 | $23.49 | 4,990 |
| 2023-08-08 | $23.20 | $24.00 | $22.74 | $23.67 | $23.67 | 18,973 |
| 2023-08-07 | $23.02 | $24.35 | $23.01 | $23.56 | $23.56 | 7,448 |
| 2023-08-04 | $23.30 | $23.80 | $23.13 | $23.67 | $23.67 | 3,462 |
| 2023-08-03 | $23.89 | $23.89 | $23.05 | $23.30 | $23.30 | 9,402 |
| 2023-08-02 | $24.40 | $24.40 | $23.01 | $23.59 | $23.59 | 25,008 |
| 2023-08-01 | $24.65 | $25.25 | $24.39 | $24.75 | $24.75 | 5,533 |
| 2023-07-31 | $25.01 | $25.50 | $24.41 | $25.25 | $25.25 | 12,610 |
| 2023-07-28 | $25.37 | $26.06 | $25.20 | $25.44 | $25.44 | 14,109 |
| 2023-07-27 | $26.73 | $26.73 | $24.19 | $25.14 | $25.14 | 14,502 |
| 2023-07-26 | $25.50 | $26.50 | $24.88 | $26.25 | $26.25 | 17,371 |
| 2023-07-25 | $25.70 | $25.83 | $24.34 | $24.88 | $24.88 | 27,263 |
| 2023-07-24 | $24.39 | $25.55 | $24.01 | $25.55 | $25.55 | 25,491 |
| 2023-07-21 | $23.96 | $24.25 | $23.51 | $24.05 | $24.05 | 4,838 |
| 2023-07-20 | $24.06 | $24.25 | $23.75 | $23.78 | $23.78 | 5,098 |
| 2023-07-19 | $24.13 | $24.44 | $23.99 | $24.40 | $24.40 | 13,193 |
| 2023-07-18 | $24.55 | $24.55 | $24.03 | $24.15 | $24.15 | 4,225 |
| 2023-07-17 | $24.00 | $24.80 | $23.66 | $24.25 | $24.25 | 30,963 |
| 2023-07-14 | $23.95 | $24.00 | $23.78 | $23.97 | $23.97 | 3,846 |
| 2023-07-13 | $23.58 | $24.00 | $23.51 | $23.64 | $23.64 | 3,200 |
| 2023-07-12 | $23.70 | $24.00 | $23.25 | $23.50 | $23.50 | 10,604 |
| 2023-07-11 | $23.84 | $23.87 | $23.46 | $23.70 | $23.70 | 5,662 |
| 2023-07-10 | $23.25 | $23.92 | $23.25 | $23.48 | $23.48 | 9,074 |
| 2023-07-07 | $23.94 | $23.94 | $23.40 | $23.40 | $23.40 | 2,652 |
| 2023-07-06 | $22.78 | $23.38 | $22.78 | $23.38 | $23.38 | 2,790 |
| 2023-07-05 | $23.28 | $23.51 | $22.90 | $23.00 | $23.00 | 16,810 |
| 2023-07-03 | $23.14 | $23.95 | $22.75 | $23.10 | $23.10 | 24,472 |
| 2023-06-30 | $23.16 | $23.46 | $22.63 | $23.40 | $23.40 | 8,611 |
| 2023-06-29 | $23.72 | $23.72 | $23.00 | $23.13 | $23.13 | 9,739 |
| 2023-06-28 | $23.57 | $23.57 | $22.50 | $23.25 | $23.25 | 19,714 |
| 2023-06-27 | $23.16 | $23.80 | $22.85 | $23.50 | $23.50 | 9,522 |
| 2023-06-26 | $23.50 | $23.79 | $22.70 | $23.50 | $23.50 | 11,275 |
| 2023-06-23 | $23.30 | $23.50 | $22.40 | $23.49 | $23.49 | 4,824 |
| 2023-06-22 | $23.61 | $24.00 | $23.16 | $23.39 | $23.39 | 20,113 |
| 2023-06-21 | $24.23 | $25.00 | $23.60 | $24.75 | $23.88 | 21,346 |
| 2023-06-20 | $25.23 | $25.23 | $23.10 | $24.23 | $23.38 | 27,409 |
| 2023-06-16 | $23.80 | $23.87 | $23.80 | $23.84 | $23.84 | 2,315 |
| 2023-06-15 | $24.05 | $24.75 | $23.01 | $23.79 | $23.79 | 27,666 |
| 2023-06-14 | $24.00 | $24.18 | $23.60 | $23.72 | $23.72 | 3,879 |
| 2023-06-13 | $23.97 | $24.40 | $23.94 | $24.00 | $24.00 | 1,080 |
| 2023-06-12 | $23.50 | $23.50 | $23.30 | $23.30 | $23.30 | 1,254 |
| 2023-06-09 | $23.83 | $23.83 | $23.50 | $23.50 | $23.50 | 1,533 |
| 2023-06-08 | $23.51 | $24.50 | $23.51 | $23.71 | $23.71 | 2,879 |
| 2023-06-07 | $24.45 | $24.45 | $23.54 | $23.54 | $23.54 | 5,848 |
| 2023-06-06 | $23.62 | $23.80 | $23.11 | $23.40 | $23.40 | 7,953 |
| 2023-06-05 | $23.42 | $25.20 | $22.41 | $23.00 | $23.00 | 9,439 |
| 2023-06-02 | $23.58 | $23.77 | $22.99 | $23.17 | $23.17 | 7,154 |
| 2023-06-01 | $22.98 | $24.30 | $22.40 | $22.40 | $22.40 | 10,260 |
| 2023-05-31 | $22.88 | $23.07 | $22.32 | $22.42 | $22.42 | 2,048 |
| 2023-05-30 | $22.89 | $22.93 | $21.74 | $22.30 | $22.30 | 3,532 |
| 2023-05-26 | $21.60 | $23.48 | $21.60 | $22.99 | $22.99 | 11,589 |
| 2023-05-25 | $21.89 | $22.29 | $21.45 | $22.25 | $22.25 | 7,550 |
| 2023-05-24 | $21.25 | $21.96 | $21.15 | $21.93 | $21.93 | 7,453 |
| 2023-05-23 | $20.95 | $21.56 | $20.95 | $21.36 | $21.36 | 9,314 |
| 2023-05-22 | $21.40 | $21.79 | $20.75 | $21.00 | $21.00 | 3,358 |
| 2023-05-19 | $21.30 | $21.85 | $21.22 | $21.31 | $21.31 | 4,035 |
| 2023-05-18 | $21.39 | $21.39 | $21.30 | $21.30 | $21.30 | 1,700 |
| 2023-05-17 | $22.57 | $22.57 | $21.00 | $21.30 | $21.30 | 11,307 |
| 2023-05-16 | $20.94 | $23.17 | $20.31 | $23.17 | $23.17 | 10,566 |
| 2023-05-15 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 1,154 |
| 2023-05-12 | $21.30 | $21.54 | $20.86 | $20.90 | $20.90 | 2,500 |
| 2023-05-11 | $21.21 | $21.50 | $20.61 | $21.00 | $21.00 | 4,917 |
| 2023-05-10 | $20.00 | $22.00 | $20.00 | $21.00 | $21.00 | 5,181 |
| 2023-05-09 | $22.01 | $22.69 | $22.00 | $22.00 | $22.00 | 3,297 |
| 2023-05-08 | $21.60 | $23.00 | $21.60 | $22.00 | $22.00 | 6,866 |
| 2023-05-05 | $22.25 | $22.25 | $21.75 | $22.09 | $22.09 | 2,012 |
| 2023-05-04 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 363 |
| 2023-05-03 | $21.99 | $22.93 | $21.95 | $22.93 | $22.93 | 2,964 |
| 2023-05-02 | $22.70 | $22.95 | $22.49 | $22.50 | $22.50 | 1,688 |
| 2023-05-01 | $22.00 | $23.00 | $22.00 | $22.00 | $22.00 | 14,565 |
| 2023-04-28 | $21.98 | $23.28 | $21.98 | $23.28 | $23.28 | 908 |
| 2023-04-27 | $21.21 | $21.60 | $20.91 | $20.91 | $20.91 | 3,257 |
| 2023-04-26 | $21.90 | $22.00 | $21.00 | $21.00 | $21.00 | 12,016 |
| 2023-04-25 | $22.40 | $22.42 | $21.80 | $21.80 | $21.80 | 10,228 |
| 2023-04-24 | $22.70 | $23.05 | $22.70 | $22.96 | $22.96 | 1,456 |
| 2023-04-21 | $22.57 | $22.99 | $22.57 | $22.86 | $22.86 | 2,500 |
| 2023-04-20 | $22.49 | $22.72 | $22.49 | $22.72 | $22.72 | 945 |
| 2023-04-19 | $23.00 | $23.00 | $22.50 | $22.70 | $22.70 | 2,766 |
| 2023-04-18 | $22.79 | $24.52 | $22.09 | $22.86 | $22.86 | 1,643 |
| 2023-04-17 | $22.16 | $22.78 | $22.16 | $22.78 | $22.78 | 1,453 |
| 2023-04-14 | $22.45 | $22.45 | $22.12 | $22.12 | $22.12 | 799 |
| 2023-04-13 | $21.70 | $22.79 | $21.70 | $22.10 | $22.10 | 6,608 |
| 2023-04-12 | $22.35 | $24.58 | $21.70 | $21.70 | $21.70 | 5,179 |
| 2023-04-11 | $23.01 | $23.16 | $22.04 | $23.09 | $23.09 | 15,583 |
| 2023-04-10 | $22.42 | $23.50 | $22.42 | $22.89 | $22.89 | 5,899 |
| 2023-04-06 | $23.37 | $23.37 | $22.99 | $23.10 | $23.10 | 5,232 |
| 2023-04-05 | $23.32 | $23.95 | $22.97 | $23.01 | $23.01 | 6,477 |
| 2023-04-04 | $23.26 | $23.50 | $22.60 | $22.92 | $22.92 | 12,229 |
| 2023-04-03 | $23.60 | $23.60 | $23.22 | $23.25 | $23.25 | 4,650 |
| 2023-03-31 | $23.20 | $23.25 | $22.60 | $23.20 | $23.20 | 3,577 |
| 2023-03-30 | $23.47 | $23.50 | $23.06 | $23.30 | $23.30 | 5,994 |
| 2023-03-29 | $23.04 | $23.38 | $21.60 | $22.85 | $22.85 | 36,346 |
| 2023-03-28 | $22.50 | $24.75 | $22.20 | $22.76 | $22.76 | 7,494 |
| 2023-03-27 | $22.38 | $23.04 | $22.11 | $22.70 | $22.70 | 16,207 |
| 2023-03-24 | $22.18 | $23.51 | $21.51 | $21.95 | $21.95 | 7,948 |
| 2023-03-23 | $23.00 | $23.01 | $21.50 | $21.50 | $21.50 | 3,636 |
| 2023-03-22 | $22.89 | $24.94 | $22.75 | $22.97 | $22.97 | 4,182 |
| 2023-03-21 | $22.82 | $23.24 | $22.50 | $22.51 | $22.51 | 8,853 |
| 2023-03-20 | $23.49 | $24.90 | $22.16 | $22.31 | $22.31 | 12,906 |
| 2023-03-17 | $26.00 | $26.00 | $22.00 | $23.75 | $23.75 | 21,549 |
| 2023-03-16 | $24.76 | $26.15 | $24.76 | $26.15 | $26.15 | 4,974 |
| 2023-03-15 | $24.84 | $26.80 | $24.84 | $25.00 | $25.00 | 10,426 |
| 2023-03-14 | $25.50 | $25.51 | $24.96 | $25.50 | $25.50 | 7,226 |
| 2023-03-13 | $25.00 | $25.42 | $24.60 | $24.76 | $24.76 | 11,068 |
| 2023-03-10 | $25.45 | $27.82 | $25.00 | $25.00 | $25.00 | 4,885 |
| 2023-03-09 | $24.79 | $26.96 | $24.66 | $25.05 | $25.05 | 8,469 |
| 2023-03-08 | $25.10 | $25.10 | $24.70 | $24.72 | $24.72 | 3,804 |
| 2023-03-07 | $25.04 | $25.99 | $24.80 | $25.10 | $25.10 | 22,372 |
| 2023-03-06 | $25.40 | $26.90 | $24.50 | $25.01 | $25.01 | 47,516 |
| 2023-03-03 | $25.52 | $26.79 | $24.90 | $25.52 | $25.52 | 13,399 |
| 2023-03-02 | $25.32 | $26.00 | $24.90 | $25.49 | $25.49 | 34,624 |
| 2023-03-01 | $25.02 | $25.38 | $24.82 | $25.38 | $25.38 | 8,490 |
| 2023-02-28 | $25.70 | $25.70 | $25.00 | $25.40 | $25.40 | 12,317 |
| 2023-02-27 | $25.24 | $26.50 | $24.71 | $25.31 | $25.31 | 10,277 |
| 2023-02-24 | $25.80 | $25.80 | $25.00 | $25.00 | $25.00 | 10,984 |
| 2023-02-23 | $27.17 | $27.17 | $25.79 | $26.26 | $26.26 | 20,194 |
| 2023-02-22 | $28.01 | $29.99 | $26.64 | $26.68 | $26.68 | 16,902 |
| 2023-02-21 | $27.67 | $28.98 | $26.72 | $27.19 | $27.19 | 20,152 |
| 2023-02-17 | $25.92 | $28.63 | $25.02 | $28.63 | $28.63 | 14,515 |
| 2023-02-16 | $24.91 | $25.43 | $24.91 | $25.40 | $25.40 | 4,245 |
| 2023-02-15 | $25.01 | $25.13 | $25.00 | $25.13 | $25.13 | 1,531 |
| 2023-02-14 | $25.23 | $25.45 | $25.03 | $25.27 | $25.27 | 4,025 |
| 2023-02-13 | $25.36 | $25.99 | $24.72 | $25.50 | $25.50 | 14,791 |
| 2023-02-10 | $25.11 | $25.50 | $25.00 | $25.00 | $25.00 | 8,421 |
| 2023-02-09 | $25.39 | $25.53 | $24.85 | $25.51 | $25.51 | 5,176 |
| 2023-02-08 | $25.09 | $25.80 | $24.90 | $24.90 | $24.90 | 6,301 |
| 2023-02-07 | $25.28 | $25.78 | $24.72 | $25.05 | $25.05 | 13,845 |
| 2023-02-06 | $25.87 | $25.87 | $24.61 | $25.65 | $25.65 | 21,417 |
| 2023-02-03 | $25.00 | $25.98 | $24.79 | $25.87 | $25.87 | 10,401 |
| 2023-02-02 | $25.89 | $25.90 | $24.88 | $25.05 | $25.05 | 6,965 |
| 2023-02-01 | $26.01 | $26.01 | $24.71 | $25.98 | $25.98 | 294,650 |
| 2023-01-31 | $25.02 | $25.79 | $24.99 | $25.30 | $25.30 | 4,618 |
| 2023-01-30 | $26.00 | $26.00 | $24.33 | $25.00 | $25.00 | 7,895 |
| 2023-01-27 | $26.32 | $27.10 | $24.35 | $26.19 | $26.19 | 22,519 |
| 2023-01-26 | $24.00 | $26.34 | $23.95 | $25.22 | $25.22 | 9,696 |
| 2023-01-25 | $23.80 | $24.00 | $23.65 | $23.81 | $23.81 | 9,775 |
| 2023-01-24 | $23.74 | $24.15 | $23.74 | $23.81 | $23.81 | 4,723 |
| 2023-01-23 | $24.73 | $24.73 | $23.12 | $24.08 | $24.08 | 9,637 |
| 2023-01-20 | $25.30 | $25.30 | $23.82 | $24.76 | $24.76 | 5,344 |
| 2023-01-19 | $23.95 | $24.87 | $23.79 | $24.87 | $24.87 | 6,659 |
| 2023-01-18 | $24.59 | $26.46 | $23.53 | $23.53 | $23.53 | 11,553 |
| 2023-01-17 | $24.44 | $24.53 | $24.00 | $24.16 | $24.16 | 565,615 |
| 2023-01-13 | $24.49 | $25.43 | $23.12 | $24.01 | $24.01 | 6,879 |
| 2023-01-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1,344 |
| 2023-01-11 | $23.71 | $24.16 | $23.32 | $23.60 | $23.60 | 2,966 |
| 2023-01-10 | $24.14 | $24.14 | $23.52 | $23.52 | $23.52 | 748 |
| 2023-01-09 | $24.29 | $24.85 | $23.50 | $23.50 | $23.50 | 6,955 |
| 2023-01-06 | $24.50 | $24.75 | $23.81 | $23.83 | $23.83 | 1,918 |
| 2023-01-05 | $23.93 | $24.47 | $23.80 | $24.00 | $24.00 | 2,567 |
| 2023-01-04 | $24.93 | $24.93 | $23.35 | $24.14 | $24.14 | 2,781 |
| 2023-01-03 | $23.35 | $23.40 | $23.33 | $23.40 | $23.40 | 1,380 |
| 2022-12-30 | $23.90 | $24.00 | $23.30 | $23.30 | $23.30 | 3,042 |
| 2022-12-29 | $23.30 | $23.95 | $22.70 | $23.85 | $23.85 | 6,990 |
| 2022-12-28 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 1,512 |
| 2022-12-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 532 |
| 2022-12-23 | $23.00 | $23.65 | $22.90 | $23.08 | $23.08 | 1,958 |
| 2022-12-22 | $22.78 | $23.35 | $22.58 | $22.64 | $22.64 | 3,148 |
| 2022-12-21 | $23.60 | $23.65 | $22.95 | $22.95 | $22.95 | 3,721 |
| 2022-12-20 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 132 |
| 2022-12-19 | $23.41 | $23.65 | $22.65 | $22.66 | $22.66 | 1,566 |
| 2022-12-16 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 405 |
| 2022-12-15 | $23.61 | $23.63 | $22.50 | $23.05 | $23.05 | 5,233 |
| 2022-12-14 | $22.80 | $23.64 | $22.75 | $23.64 | $23.64 | 2,261 |
| 2022-12-13 | $23.09 | $23.53 | $22.64 | $22.73 | $22.73 | 3,825 |
| 2022-12-12 | $23.55 | $23.55 | $23.01 | $23.44 | $23.44 | 1,707 |
| 2022-12-09 | $22.79 | $23.05 | $22.79 | $23.05 | $23.05 | 1,022 |
| 2022-12-08 | $23.20 | $23.44 | $22.63 | $23.33 | $23.33 | 2,193 |
| 2022-12-07 | $23.65 | $23.65 | $22.86 | $23.10 | $23.10 | 3,303 |
| 2022-12-06 | $23.02 | $23.65 | $22.85 | $23.65 | $23.65 | 4,026 |
| 2022-12-05 | $24.65 | $24.95 | $22.60 | $22.78 | $22.78 | 10,699 |
| 2022-12-02 | $24.57 | $25.68 | $24.57 | $25.20 | $25.20 | 3,831 |
| 2022-12-01 | $25.50 | $25.50 | $24.00 | $24.30 | $24.30 | 8,853 |
| 2022-11-30 | $24.29 | $25.52 | $24.29 | $25.49 | $25.49 | 11,379 |
| 2022-11-29 | $23.55 | $24.70 | $23.55 | $24.10 | $24.10 | 2,630 |
| 2022-11-28 | $23.60 | $23.87 | $23.30 | $23.30 | $23.30 | 1,357 |
| 2022-11-25 | $24.02 | $25.00 | $22.95 | $23.99 | $23.99 | 3,502 |
| 2022-11-23 | $23.26 | $24.01 | $22.79 | $24.01 | $24.01 | 3,478 |
| 2022-11-22 | $23.10 | $24.00 | $22.91 | $22.91 | $22.91 | 9,445 |
| 2022-11-21 | $23.18 | $24.00 | $23.10 | $23.10 | $23.10 | 2,793 |
| 2022-11-18 | $24.00 | $24.00 | $22.52 | $22.52 | $22.52 | 7,024 |
| 2022-11-17 | $23.05 | $24.00 | $23.05 | $23.55 | $23.55 | 4,065 |
| 2022-11-16 | $24.20 | $24.95 | $23.18 | $23.20 | $23.20 | 8,024 |
| 2022-11-15 | $23.25 | $24.50 | $23.25 | $23.86 | $23.86 | 3,933 |
| 2022-11-14 | $22.05 | $23.40 | $21.80 | $22.62 | $22.62 | 9,726 |
| 2022-11-11 | $24.60 | $24.95 | $22.31 | $22.49 | $22.49 | 25,709 |
| 2022-11-10 | $24.50 | $25.00 | $23.20 | $23.20 | $23.20 | 4,248 |
| 2022-11-09 | $23.33 | $24.60 | $23.05 | $23.10 | $23.10 | 4,117 |
| 2022-11-08 | $23.29 | $24.06 | $23.29 | $23.35 | $23.35 | 2,526 |
| 2022-11-07 | $23.34 | $24.61 | $22.02 | $23.63 | $23.63 | 4,761 |
| 2022-11-04 | $23.59 | $23.89 | $22.00 | $23.05 | $23.05 | 3,788 |
| 2022-11-03 | $23.94 | $23.94 | $23.29 | $23.29 | $23.29 | 2,293 |
| 2022-11-02 | $23.79 | $24.05 | $23.79 | $23.79 | $23.79 | 3,451 |
| 2022-11-01 | $24.67 | $24.67 | $24.00 | $24.10 | $24.10 | 10,863 |
| 2022-10-31 | $24.66 | $25.00 | $23.78 | $25.00 | $25.00 | 14,677 |
| 2022-10-28 | $24.52 | $25.00 | $24.00 | $24.97 | $24.97 | 2,538 |
| 2022-10-27 | $24.47 | $24.47 | $24.00 | $24.00 | $24.00 | 1,052 |
| 2022-10-26 | $24.00 | $24.37 | $23.98 | $24.00 | $24.00 | 3,564 |
| 2022-10-25 | $23.50 | $24.49 | $23.49 | $23.79 | $23.79 | 3,860 |
| 2022-10-24 | $24.19 | $24.19 | $23.01 | $23.49 | $23.49 | 5,557 |
| 2022-10-21 | $22.88 | $24.38 | $22.53 | $22.56 | $22.56 | 1,535 |
| 2022-10-20 | $22.57 | $23.04 | $22.57 | $22.96 | $22.96 | 4,659 |
| 2022-10-19 | $23.25 | $24.20 | $22.30 | $22.47 | $22.47 | 13,378 |
| 2022-10-18 | $23.10 | $24.09 | $22.50 | $24.09 | $24.09 | 4,760 |
| 2022-10-17 | $22.21 | $23.15 | $21.57 | $23.15 | $23.15 | 2,122 |
| 2022-10-14 | $21.20 | $22.22 | $20.50 | $22.17 | $22.17 | 6,529 |
| 2022-10-13 | $22.28 | $22.48 | $21.01 | $21.18 | $21.18 | 12,594 |
| 2022-10-12 | $20.50 | $22.45 | $20.50 | $22.28 | $22.28 | 5,505 |
| 2022-10-11 | $22.03 | $22.88 | $21.00 | $21.00 | $21.00 | 8,991 |
| 2022-10-10 | $20.43 | $22.88 | $20.43 | $22.45 | $22.45 | 10,848 |
| 2022-10-07 | $22.13 | $22.31 | $20.00 | $20.05 | $20.05 | 24,893 |
| 2022-10-06 | $22.90 | $24.40 | $22.28 | $22.28 | $22.28 | 32,250 |
| 2022-10-05 | $22.95 | $24.60 | $22.20 | $23.13 | $23.13 | 3,914 |
| 2022-10-04 | $22.88 | $25.00 | $22.88 | $23.02 | $23.02 | 9,965 |
| 2022-10-03 | $24.60 | $24.60 | $22.60 | $22.60 | $22.60 | 2,521 |
| 2022-09-30 | $23.97 | $24.98 | $23.79 | $23.79 | $23.79 | 3,263 |
| 2022-09-29 | $24.29 | $24.99 | $23.45 | $24.00 | $24.00 | 7,112 |
| 2022-09-28 | $23.82 | $24.64 | $23.82 | $24.64 | $24.64 | 1,380 |
| 2022-09-27 | $24.77 | $24.77 | $23.76 | $23.95 | $23.95 | 7,705 |
| 2022-09-26 | $24.60 | $25.00 | $24.60 | $25.00 | $25.00 | 1,941 |
| 2022-09-23 | $26.00 | $26.00 | $24.50 | $25.30 | $25.30 | 22,576 |
| 2022-09-22 | $24.86 | $25.65 | $24.83 | $25.16 | $25.16 | 2,438 |
| 2022-09-21 | $25.24 | $25.24 | $24.63 | $24.66 | $24.66 | 5,719 |
| 2022-09-20 | $25.00 | $26.05 | $25.00 | $25.50 | $25.50 | 5,263 |
| 2022-09-19 | $24.76 | $25.93 | $24.76 | $24.81 | $24.81 | 5,254 |
| 2022-09-16 | $25.20 | $26.35 | $24.54 | $25.20 | $25.20 | 5,975 |
| 2022-09-15 | $24.50 | $25.43 | $24.50 | $25.19 | $25.19 | 1,788 |
| 2022-09-14 | $25.78 | $25.78 | $24.63 | $24.71 | $24.71 | 10,256 |
| 2022-09-13 | $25.25 | $25.70 | $25.25 | $25.27 | $25.27 | 5,665 |
| 2022-09-12 | $25.96 | $26.00 | $25.50 | $25.65 | $25.65 | 2,877 |
| 2022-09-09 | $25.86 | $25.90 | $25.46 | $25.85 | $25.85 | 7,670 |
| 2022-09-08 | $25.80 | $25.97 | $25.33 | $25.95 | $25.95 | 5,277 |
| 2022-09-07 | $25.20 | $25.87 | $25.20 | $25.50 | $25.50 | 8,370 |
| 2022-09-06 | $25.35 | $25.95 | $24.50 | $25.28 | $25.28 | 10,264 |
| 2022-09-02 | $25.50 | $26.08 | $24.58 | $25.80 | $25.80 | 9,282 |
| 2022-09-01 | $25.60 | $25.80 | $25.01 | $25.50 | $25.50 | 11,351 |
| 2022-08-31 | $26.00 | $26.91 | $25.48 | $25.58 | $24.99 | 5,155 |
| 2022-08-30 | $28.08 | $28.08 | $25.76 | $25.90 | $25.30 | 2,040 |
| 2022-08-29 | $25.29 | $26.00 | $25.29 | $26.00 | $25.40 | 3,700 |
| 2022-08-26 | $26.50 | $26.50 | $25.04 | $25.76 | $25.16 | 2,307 |
| 2022-08-25 | $25.88 | $26.92 | $25.38 | $25.89 | $25.29 | 3,701 |
| 2022-08-24 | $26.00 | $26.00 | $25.09 | $25.65 | $25.06 | 3,465 |
| 2022-08-23 | $26.41 | $26.65 | $25.06 | $26.00 | $25.40 | 9,329 |
| 2022-08-22 | $26.90 | $26.96 | $24.54 | $25.51 | $24.92 | 6,395 |
| 2022-08-19 | $26.11 | $26.85 | $26.11 | $26.42 | $25.82 | 1,520 |
| 2022-08-18 | $24.13 | $27.00 | $24.13 | $27.00 | $26.38 | 1,719 |
| 2022-08-17 | $26.95 | $27.50 | $26.02 | $27.00 | $26.38 | 7,154 |
| 2022-08-16 | $27.72 | $27.72 | $26.55 | $27.23 | $26.60 | 2,300 |
| 2022-08-15 | $27.22 | $27.50 | $26.53 | $26.53 | $25.92 | 9,019 |
| 2022-08-12 | $30.00 | $30.00 | $26.85 | $28.31 | $27.66 | 13,498 |
| 2022-08-11 | $28.00 | $28.00 | $27.00 | $27.55 | $26.92 | 13,146 |
| 2022-08-10 | $25.65 | $29.73 | $25.65 | $28.00 | $27.36 | 16,978 |
| 2022-08-09 | $27.76 | $29.28 | $27.36 | $28.00 | $27.36 | 7,534 |
| 2022-08-08 | $26.91 | $27.95 | $26.91 | $27.95 | $27.31 | 982 |
| 2022-08-05 | $27.86 | $27.86 | $26.80 | $26.98 | $26.98 | 7,024 |
| 2022-08-04 | $29.01 | $29.01 | $25.00 | $26.75 | $26.75 | 6,379 |
| 2022-08-03 | $29.69 | $29.69 | $27.01 | $28.02 | $28.02 | 27,337 |
| 2022-08-02 | $27.67 | $30.40 | $27.67 | $29.68 | $29.68 | 4,571 |
| 2022-08-01 | $27.08 | $30.00 | $27.08 | $28.70 | $28.70 | 29,502 |
| 2022-07-29 | $25.85 | $26.80 | $25.66 | $26.80 | $26.80 | 14,468 |
| 2022-07-28 | $25.25 | $27.50 | $25.20 | $25.85 | $25.85 | 11,601 |
| 2022-07-27 | $25.41 | $30.40 | $24.58 | $26.98 | $26.98 | 24,940 |
| 2022-07-26 | $23.45 | $25.00 | $23.45 | $24.50 | $24.50 | 17,034 |
| 2022-07-25 | $23.50 | $28.15 | $23.30 | $24.30 | $24.30 | 75,481 |
| 2022-07-22 | $22.10 | $22.75 | $21.70 | $22.58 | $22.58 | 2,943 |
| 2022-07-21 | $21.85 | $23.50 | $21.60 | $22.76 | $22.76 | 17,330 |
| 2022-07-20 | $22.23 | $22.75 | $21.87 | $21.87 | $21.87 | 24,510 |
| 2022-07-19 | $21.51 | $22.23 | $21.51 | $21.70 | $21.70 | 5,010 |
| 2022-07-18 | $22.40 | $22.40 | $20.80 | $20.90 | $20.90 | 3,167 |
| 2022-07-15 | $21.12 | $21.50 | $20.75 | $21.40 | $21.40 | 6,969 |
| 2022-07-14 | $20.70 | $21.68 | $20.20 | $20.65 | $20.65 | 3,757 |
| 2022-07-13 | $20.88 | $22.75 | $20.65 | $20.69 | $20.69 | 3,040 |
| 2022-07-12 | $20.82 | $22.77 | $20.82 | $21.75 | $21.75 | 1,740 |
| 2022-07-11 | $21.60 | $21.60 | $20.65 | $20.65 | $20.65 | 2,627 |
| 2022-07-08 | $21.67 | $21.67 | $20.52 | $21.54 | $21.54 | 3,080 |
| 2022-07-07 | $21.69 | $23.50 | $21.43 | $22.00 | $22.00 | 4,521 |
| 2022-07-06 | $21.89 | $23.22 | $21.31 | $21.68 | $21.68 | 6,212 |
| 2022-07-05 | $22.11 | $23.51 | $21.60 | $22.33 | $22.33 | 4,373 |
| 2022-07-01 | $22.37 | $22.37 | $21.55 | $21.55 | $21.55 | 1,176 |
| 2022-06-30 | $22.00 | $22.00 | $21.50 | $21.50 | $21.50 | 885 |
| 2022-06-29 | $21.90 | $22.00 | $21.50 | $22.00 | $22.00 | 1,222 |
| 2022-06-28 | $21.36 | $22.00 | $21.36 | $22.00 | $22.00 | 937 |
| 2022-06-27 | $21.05 | $22.22 | $20.45 | $21.18 | $21.18 | 3,165 |
| 2022-06-24 | $20.80 | $21.99 | $20.46 | $20.65 | $20.65 | 7,124 |
| 2022-06-23 | $20.47 | $21.65 | $20.00 | $20.40 | $20.40 | 18,802 |
| 2022-06-22 | $20.47 | $21.60 | $20.03 | $20.20 | $20.20 | 14,216 |
| 2022-06-21 | $21.31 | $22.97 | $20.65 | $20.85 | $20.85 | 7,781 |
| 2022-06-17 | $21.04 | $22.04 | $20.26 | $21.01 | $21.01 | 5,289 |
| 2022-06-16 | $22.00 | $22.00 | $20.01 | $20.78 | $20.78 | 4,458 |
| 2022-06-15 | $23.00 | $24.72 | $22.56 | $22.61 | $22.61 | 2,292 |
| 2022-06-14 | $23.66 | $24.00 | $22.39 | $22.68 | $22.68 | 16,580 |
| 2022-06-13 | $24.14 | $25.90 | $22.50 | $24.73 | $24.73 | 12,080 |
| 2022-06-10 | $24.67 | $25.50 | $24.11 | $24.25 | $24.25 | 952 |
| 2022-06-09 | $25.61 | $26.23 | $25.11 | $25.11 | $25.11 | 3,551 |
| 2022-06-08 | $27.00 | $27.58 | $25.18 | $26.50 | $26.50 | 7,887 |
| 2022-06-07 | $25.90 | $26.79 | $25.71 | $26.50 | $26.50 | 3,114 |
| 2022-06-06 | $26.50 | $27.00 | $25.25 | $25.61 | $25.61 | 37,075 |
| 2022-06-03 | $25.95 | $26.50 | $25.80 | $25.80 | $25.80 | 2,314 |
| 2022-06-02 | $25.08 | $27.74 | $25.08 | $25.60 | $25.60 | 9,772 |
| 2022-06-01 | $25.25 | $27.29 | $24.80 | $25.40 | $25.40 | 17,043 |
| 2022-05-31 | $28.00 | $28.00 | $24.50 | $25.20 | $25.20 | 18,998 |
| 2022-05-27 | $25.09 | $29.98 | $25.00 | $28.95 | $28.95 | 16,784 |
| 2022-05-26 | $24.35 | $25.40 | $23.82 | $24.53 | $24.53 | 3,459 |
| 2022-05-25 | $24.12 | $25.00 | $23.18 | $24.35 | $24.35 | 4,279 |
| 2022-05-24 | $25.40 | $25.40 | $23.50 | $23.78 | $23.78 | 5,964 |
| 2022-05-23 | $25.00 | $25.52 | $23.51 | $25.52 | $25.52 | 49,909 |
| 2022-05-20 | $24.65 | $25.00 | $23.94 | $24.40 | $24.40 | 10,029 |
| 2022-05-19 | $24.86 | $25.50 | $23.50 | $24.05 | $24.05 | 3,042 |
| 2022-05-18 | $25.48 | $26.23 | $24.35 | $24.80 | $24.80 | 20,889 |
| 2022-05-17 | $24.55 | $26.30 | $23.25 | $25.65 | $25.65 | 10,315 |
| 2022-05-16 | $23.41 | $24.18 | $22.86 | $23.37 | $23.37 | 11,021 |
| 2022-05-13 | $25.50 | $25.75 | $21.80 | $22.82 | $22.82 | 43,073 |
| 2022-05-12 | $27.00 | $27.27 | $24.80 | $25.50 | $25.50 | 10,408 |
| 2022-05-11 | $28.00 | $28.00 | $25.52 | $27.99 | $27.99 | 8,114 |
| 2022-05-10 | $28.92 | $28.92 | $26.83 | $27.55 | $27.55 | 11,642 |
| 2022-05-09 | $27.31 | $29.91 | $27.31 | $27.45 | $27.45 | 8,780 |
| 2022-05-06 | $29.22 | $30.50 | $28.35 | $28.79 | $28.79 | 8,293 |
| 2022-05-05 | $29.06 | $29.80 | $29.05 | $29.05 | $29.05 | 1,532 |
| 2022-05-04 | $30.74 | $31.42 | $29.79 | $30.70 | $30.70 | 9,268 |
| 2022-05-03 | $30.43 | $31.48 | $29.69 | $30.00 | $30.00 | 11,301 |
| 2022-05-02 | $29.38 | $31.93 | $29.38 | $30.05 | $30.05 | 6,981 |
| 2022-04-29 | $31.16 | $31.90 | $29.26 | $29.70 | $29.70 | 15,508 |
| 2022-04-28 | $30.00 | $32.50 | $30.00 | $31.99 | $31.99 | 30,781 |
| 2022-04-27 | $30.00 | $30.52 | $29.56 | $29.96 | $29.96 | 12,840 |
| 2022-04-26 | $34.44 | $34.44 | $30.02 | $30.02 | $30.02 | 3,275 |
| 2022-04-25 | $29.10 | $32.01 | $29.10 | $31.89 | $31.89 | 8,924 |
| 2022-04-22 | $33.10 | $34.25 | $28.90 | $29.97 | $29.97 | 9,874 |
| 2022-04-21 | $34.50 | $34.98 | $33.55 | $33.76 | $33.76 | 3,468 |
| 2022-04-20 | $34.82 | $34.82 | $33.27 | $34.34 | $34.34 | 2,238 |
| 2022-04-19 | $35.00 | $35.00 | $32.97 | $34.55 | $34.55 | 9,319 |
| 2022-04-18 | $32.51 | $36.00 | $32.51 | $36.00 | $36.00 | 11,381 |
| 2022-04-14 | $32.47 | $33.48 | $32.47 | $33.48 | $33.48 | 930 |
| 2022-04-13 | $32.08 | $34.00 | $31.16 | $33.90 | $33.90 | 9,160 |
| 2022-04-12 | $32.00 | $33.25 | $29.60 | $33.00 | $33.00 | 33,776 |
| 2022-04-11 | $29.90 | $32.75 | $29.53 | $32.66 | $32.66 | 14,115 |
| 2022-04-08 | $29.85 | $31.70 | $29.70 | $31.50 | $31.50 | 3,771 |
| 2022-04-07 | $30.48 | $31.34 | $29.86 | $31.21 | $31.21 | 2,642 |
| 2022-04-06 | $29.99 | $30.86 | $29.41 | $29.41 | $29.41 | 5,166 |
| 2022-04-05 | $30.95 | $31.10 | $29.85 | $29.85 | $29.85 | 4,197 |
| 2022-04-04 | $29.62 | $31.44 | $29.62 | $30.50 | $30.50 | 14,499 |
| 2022-04-01 | $30.50 | $30.50 | $29.20 | $29.90 | $29.90 | 11,386 |
| 2022-03-31 | $30.00 | $30.25 | $29.50 | $29.65 | $29.65 | 4,115 |
| 2022-03-30 | $29.30 | $30.16 | $29.30 | $29.65 | $29.65 | 2,445 |
| 2022-03-29 | $29.60 | $30.10 | $28.65 | $29.38 | $29.38 | 10,814 |
| 2022-03-28 | $29.18 | $29.18 | $28.00 | $28.68 | $28.68 | 7,165 |
| 2022-03-25 | $29.64 | $30.59 | $28.02 | $28.02 | $28.02 | 11,371 |
| 2022-03-24 | $33.30 | $33.66 | $27.08 | $28.60 | $28.60 | 43,362 |
| 2022-03-23 | $31.55 | $33.20 | $30.03 | $32.60 | $32.60 | 5,873 |
| 2022-03-22 | $31.68 | $34.01 | $31.35 | $32.93 | $32.93 | 12,953 |
| 2022-03-21 | $30.75 | $33.50 | $30.34 | $32.60 | $32.60 | 9,649 |
| 2022-03-18 | $29.61 | $30.85 | $29.61 | $30.64 | $30.64 | 5,287 |
| 2022-03-17 | $29.27 | $30.50 | $29.27 | $30.00 | $30.00 | 3,892 |
| 2022-03-16 | $29.99 | $30.41 | $29.97 | $30.08 | $30.08 | 2,559 |
| 2022-03-15 | $29.50 | $30.01 | $29.00 | $29.97 | $29.97 | 3,862 |
| 2022-03-14 | $29.52 | $32.84 | $29.00 | $29.50 | $29.50 | 44,922 |
| 2022-03-11 | $28.80 | $31.00 | $27.61 | $28.80 | $28.80 | 33,217 |
| 2022-03-10 | $30.48 | $30.48 | $26.95 | $27.90 | $27.90 | 24,059 |
| 2022-03-09 | $30.04 | $31.01 | $30.00 | $30.48 | $30.48 | 6,621 |
| 2022-03-08 | $29.17 | $31.50 | $29.17 | $30.80 | $30.80 | 4,936 |
| 2022-03-07 | $31.48 | $31.95 | $29.17 | $31.00 | $31.00 | 8,685 |
| 2022-03-04 | $31.98 | $32.00 | $31.07 | $31.10 | $31.10 | 6,804 |
| 2022-03-03 | $33.50 | $33.50 | $31.50 | $31.60 | $31.60 | 6,099 |
| 2022-03-02 | $33.94 | $33.94 | $32.11 | $32.87 | $32.87 | 16,665 |
| 2022-03-01 | $33.00 | $33.05 | $31.85 | $32.54 | $32.54 | 7,472 |
| 2022-02-28 | $32.59 | $33.15 | $31.50 | $31.50 | $31.50 | 13,702 |
| 2022-02-25 | $32.48 | $34.70 | $32.48 | $32.80 | $32.80 | 24,731 |
| 2022-02-24 | $33.00 | $33.00 | $31.50 | $31.80 | $31.80 | 4,721 |
| 2022-02-23 | $33.00 | $35.39 | $33.00 | $33.86 | $33.86 | 8,839 |
| 2022-02-22 | $32.51 | $33.48 | $32.00 | $32.82 | $32.82 | 9,732 |
| 2022-02-18 | $33.50 | $33.50 | $32.40 | $32.98 | $32.98 | 9,690 |
| 2022-02-17 | $32.52 | $33.32 | $31.39 | $32.02 | $32.02 | 20,363 |
| 2022-02-16 | $31.96 | $33.00 | $31.96 | $32.20 | $32.20 | 8,227 |
| 2022-02-15 | $30.49 | $32.40 | $30.12 | $32.00 | $32.00 | 21,834 |
| 2022-02-14 | $31.55 | $31.74 | $27.11 | $31.63 | $31.63 | 42,300 |
| 2022-02-11 | $31.50 | $32.75 | $31.50 | $31.65 | $31.65 | 6,253 |
| 2022-02-10 | $31.30 | $32.50 | $31.02 | $31.99 | $31.99 | 10,722 |
| 2022-02-09 | $34.00 | $34.00 | $30.85 | $31.06 | $31.06 | 32,417 |
| 2022-02-08 | $33.00 | $33.99 | $32.60 | $32.89 | $32.89 | 47,695 |
| 2022-02-07 | $34.14 | $34.62 | $32.45 | $32.66 | $32.66 | 27,797 |
| 2022-02-04 | $33.22 | $35.95 | $33.22 | $35.00 | $35.00 | 6,794 |
| 2022-02-03 | $34.28 | $35.58 | $32.10 | $33.70 | $33.70 | 31,373 |
| 2022-02-02 | $35.87 | $36.00 | $33.98 | $35.43 | $35.43 | 7,977 |
| 2022-02-01 | $35.30 | $35.87 | $35.30 | $35.86 | $35.86 | 9,207 |
| 2022-01-31 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 1,378 |
| 2022-01-28 | $35.30 | $35.98 | $35.00 | $35.13 | $35.13 | 1,640 |
| 2022-01-27 | $36.45 | $37.00 | $35.65 | $35.80 | $35.80 | 21,618 |
| 2022-01-26 | $36.00 | $36.75 | $35.69 | $35.99 | $35.99 | 9,871 |
| 2022-01-25 | $35.76 | $36.10 | $35.01 | $35.90 | $35.90 | 16,999 |
| 2022-01-24 | $34.69 | $35.50 | $34.00 | $34.70 | $34.70 | 9,610 |
| 2022-01-21 | $35.32 | $36.98 | $33.71 | $36.00 | $36.00 | 5,669 |
| 2022-01-20 | $37.33 | $37.34 | $36.60 | $36.94 | $36.94 | 2,296 |
| 2022-01-19 | $35.00 | $37.19 | $34.38 | $36.11 | $36.11 | 22,781 |
| 2022-01-18 | $33.19 | $34.90 | $33.19 | $34.85 | $34.85 | 18,679 |
| 2022-01-14 | $33.00 | $34.12 | $32.18 | $33.29 | $33.29 | 7,013 |
| 2022-01-13 | $35.40 | $35.40 | $31.82 | $31.82 | $31.82 | 12,770 |
| 2022-01-12 | $34.76 | $37.24 | $34.23 | $34.53 | $34.53 | 7,398 |
| 2022-01-11 | $33.49 | $34.55 | $33.49 | $34.27 | $34.27 | 5,420 |
| 2022-01-10 | $37.00 | $37.50 | $34.39 | $34.94 | $34.94 | 12,083 |
| 2022-01-07 | $35.93 | $37.29 | $35.93 | $37.19 | $37.19 | 10,114 |
| 2022-01-06 | $37.50 | $37.50 | $36.20 | $36.75 | $36.75 | 2,426 |
| 2022-01-05 | $36.00 | $37.50 | $36.00 | $37.50 | $37.50 | 3,524 |
| 2022-01-04 | $37.82 | $37.82 | $35.97 | $35.97 | $35.97 | 4,437 |
| 2022-01-03 | $39.50 | $39.50 | $36.73 | $36.73 | $36.73 | 10,273 |
| 2021-12-31 | $38.02 | $40.81 | $36.60 | $40.78 | $40.78 | 20,325 |
| 2021-12-30 | $35.50 | $40.60 | $34.77 | $37.06 | $37.06 | 33,857 |
| 2021-12-29 | $35.75 | $36.00 | $34.53 | $35.12 | $35.12 | 2,976 |
| 2021-12-28 | $35.50 | $36.10 | $35.11 | $35.11 | $35.11 | 2,174 |
| 2021-12-27 | $33.88 | $36.68 | $33.88 | $36.19 | $36.19 | 3,350 |
| 2021-12-23 | $35.29 | $36.75 | $34.90 | $36.15 | $36.15 | 11,616 |
| 2021-12-22 | $34.01 | $35.53 | $33.21 | $35.29 | $35.29 | 17,835 |
| 2021-12-21 | $35.23 | $35.23 | $34.21 | $34.21 | $34.21 | 1,556 |
| 2021-12-20 | $35.00 | $35.14 | $31.50 | $35.01 | $35.01 | 21,064 |
| 2021-12-17 | $34.05 | $35.49 | $32.18 | $34.96 | $34.96 | 35,251 |
| 2021-12-16 | $35.10 | $35.10 | $34.00 | $35.00 | $35.00 | 27,949 |
| 2021-12-15 | $35.26 | $35.26 | $31.73 | $34.85 | $34.85 | 1,746 |
| 2021-12-14 | $35.02 | $35.50 | $30.00 | $35.37 | $35.37 | 2,949 |
| 2021-12-13 | $36.29 | $37.68 | $33.34 | $35.86 | $35.86 | 8,765 |
| 2021-12-10 | $34.35 | $36.75 | $34.00 | $35.97 | $35.97 | 11,333 |
| 2021-12-09 | $34.85 | $35.01 | $32.38 | $35.01 | $35.01 | 42,158 |
| 2021-12-08 | $34.00 | $35.75 | $33.05 | $34.88 | $34.88 | 38,959 |
| 2021-12-07 | $33.00 | $34.82 | $32.77 | $34.05 | $34.05 | 12,946 |
| 2021-12-06 | $32.48 | $33.00 | $30.05 | $33.00 | $33.00 | 8,546 |
| 2021-12-03 | $32.01 | $32.50 | $30.00 | $32.50 | $32.50 | 11,458 |
| 2021-12-02 | $32.50 | $32.89 | $31.40 | $31.41 | $31.41 | 3,803 |
| 2021-12-01 | $32.63 | $36.38 | $32.30 | $32.62 | $32.62 | 18,301 |
| 2021-11-30 | $31.60 | $34.00 | $31.60 | $33.00 | $33.00 | 17,458 |
| 2021-11-29 | $32.45 | $32.45 | $30.95 | $31.55 | $31.55 | 10,747 |
| 2021-11-26 | $30.99 | $31.56 | $30.99 | $31.56 | $31.56 | 1,497 |
| 2021-11-24 | $32.61 | $32.61 | $31.65 | $31.65 | $31.65 | 1,525 |
| 2021-11-23 | $32.88 | $33.50 | $31.73 | $32.32 | $32.32 | 13,273 |
| 2021-11-22 | $33.25 | $34.00 | $32.35 | $33.87 | $33.87 | 12,279 |
| 2021-11-19 | $33.82 | $34.70 | $32.52 | $33.05 | $33.05 | 16,503 |
| 2021-11-18 | $34.25 | $37.73 | $32.85 | $33.88 | $33.88 | 5,911 |
| 2021-11-17 | $35.75 | $36.72 | $33.70 | $33.86 | $33.86 | 12,270 |
| 2021-11-16 | $34.39 | $34.99 | $34.35 | $34.99 | $34.99 | 1,839 |
| 2021-11-15 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 515 |
| 2021-11-12 | $34.52 | $35.25 | $34.52 | $34.56 | $34.56 | 1,145 |
| 2021-11-11 | $35.58 | $37.73 | $34.85 | $35.00 | $35.00 | 3,901 |
| 2021-11-10 | $34.40 | $35.32 | $34.34 | $34.93 | $34.93 | 1,247 |
| 2021-11-09 | $34.30 | $34.63 | $34.30 | $34.63 | $34.63 | 1,762 |
| 2021-11-08 | $35.05 | $35.57 | $34.84 | $35.00 | $35.00 | 4,116 |
| 2021-11-05 | $35.00 | $35.00 | $34.30 | $34.30 | $34.30 | 2,189 |
| 2021-11-04 | $35.50 | $36.26 | $34.60 | $35.00 | $35.00 | 8,943 |
| 2021-11-03 | $34.31 | $35.00 | $34.31 | $34.77 | $34.77 | 1,056 |
| 2021-11-02 | $34.39 | $36.78 | $34.39 | $35.00 | $35.00 | 6,182 |
| 2021-11-01 | $35.78 | $35.78 | $34.13 | $34.13 | $34.13 | 1,466 |
| 2021-10-29 | $35.25 | $36.60 | $34.48 | $35.20 | $35.20 | 16,477 |
| 2021-10-28 | $36.00 | $37.99 | $34.85 | $35.00 | $35.00 | 12,774 |
| 2021-10-27 | $35.10 | $36.56 | $35.10 | $35.67 | $35.67 | 9,527 |
| 2021-10-26 | $34.00 | $35.60 | $34.00 | $35.57 | $35.57 | 5,353 |
| 2021-10-25 | $35.13 | $35.50 | $34.60 | $35.00 | $35.00 | 4,114 |
| 2021-10-22 | $34.01 | $34.75 | $34.00 | $34.06 | $34.06 | 3,903 |
| 2021-10-21 | $34.04 | $36.25 | $34.04 | $34.50 | $34.50 | 3,279 |
| 2021-10-20 | $33.85 | $36.00 | $33.29 | $34.42 | $34.42 | 17,836 |
| 2021-10-19 | $33.90 | $33.90 | $33.00 | $33.00 | $33.00 | 3,611 |
| 2021-10-18 | $33.06 | $33.27 | $33.00 | $33.00 | $33.00 | 2,559 |
| 2021-10-15 | $33.00 | $33.90 | $32.48 | $33.05 | $33.05 | 18,055 |
| 2021-10-14 | $33.51 | $33.74 | $32.04 | $32.98 | $32.98 | 6,590 |
| 2021-10-13 | $33.01 | $34.00 | $33.00 | $33.70 | $33.70 | 7,799 |
| 2021-10-12 | $32.50 | $33.05 | $32.50 | $32.75 | $32.75 | 23,810 |
| 2021-10-11 | $32.45 | $33.90 | $31.91 | $32.50 | $32.50 | 14,324 |
| 2021-10-08 | $31.04 | $31.04 | $30.51 | $30.51 | $30.51 | 556 |
| 2021-10-07 | $29.53 | $32.55 | $29.53 | $31.31 | $31.31 | 6,718 |
| 2021-10-06 | $30.70 | $32.40 | $30.15 | $32.40 | $32.40 | 4,727 |
| 2021-10-05 | $30.08 | $32.51 | $29.10 | $30.99 | $30.99 | 8,034 |
| 2021-10-04 | $29.34 | $30.65 | $29.34 | $30.10 | $30.10 | 10,749 |
| 2021-10-01 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 1,578 |
| 2021-09-30 | $32.24 | $32.24 | $29.40 | $29.52 | $29.52 | 5,410 |
| 2021-09-29 | $29.00 | $32.25 | $28.98 | $30.11 | $30.11 | 18,038 |
| 2021-09-28 | $29.14 | $30.33 | $28.03 | $28.63 | $28.63 | 14,398 |
| 2021-09-27 | $30.22 | $30.36 | $28.71 | $28.71 | $28.71 | 8,136 |
| 2021-09-24 | $30.45 | $30.50 | $29.75 | $29.75 | $29.75 | 1,827 |
| 2021-09-23 | $30.21 | $31.21 | $29.51 | $29.51 | $29.51 | 3,886 |
| 2021-09-22 | $32.02 | $32.07 | $30.74 | $31.20 | $31.20 | 13,481 |
| 2021-09-21 | $28.03 | $33.84 | $28.03 | $32.00 | $32.00 | 15,227 |
| 2021-09-20 | $29.80 | $29.99 | $28.03 | $29.36 | $29.36 | 5,180 |
| 2021-09-17 | $30.92 | $31.61 | $29.22 | $30.25 | $30.25 | 12,558 |
| 2021-09-16 | $31.14 | $31.98 | $31.14 | $31.20 | $31.20 | 2,395 |
| 2021-09-15 | $31.65 | $32.50 | $30.93 | $31.05 | $31.05 | 11,579 |
| 2021-09-14 | $31.65 | $32.47 | $31.20 | $31.84 | $31.84 | 6,350 |
| 2021-09-13 | $31.34 | $32.35 | $31.05 | $31.06 | $31.06 | 11,343 |
| 2021-09-10 | $30.96 | $31.42 | $30.96 | $31.11 | $31.11 | 4,385 |
| 2021-09-09 | $31.30 | $32.25 | $30.71 | $30.95 | $30.95 | 4,675 |
| 2021-09-08 | $31.99 | $32.00 | $31.00 | $31.01 | $31.01 | 8,282 |
| 2021-09-07 | $31.44 | $33.90 | $31.11 | $31.65 | $31.65 | 7,222 |
| 2021-09-03 | $31.01 | $32.00 | $31.00 | $31.50 | $31.50 | 8,691 |
| 2021-09-02 | $31.52 | $31.85 | $30.90 | $31.01 | $31.01 | 9,234 |
| 2021-09-01 | $31.85 | $33.00 | $30.50 | $31.75 | $31.75 | 15,617 |
| 2021-08-31 | $33.25 | $33.25 | $30.70 | $31.47 | $31.47 | 18,143 |
| 2021-08-30 | $32.63 | $34.30 | $32.63 | $33.26 | $33.26 | 4,729 |
| 2021-08-27 | $34.92 | $34.92 | $33.95 | $34.00 | $34.00 | 1,616 |
| 2021-08-26 | $35.37 | $35.37 | $34.56 | $35.12 | $35.12 | 1,897 |
| 2021-08-25 | $35.36 | $35.75 | $34.77 | $35.75 | $35.75 | 2,881 |
| 2021-08-24 | $36.08 | $36.08 | $34.23 | $35.68 | $35.68 | 5,297 |
| 2021-08-23 | $33.42 | $36.00 | $33.42 | $36.00 | $36.00 | 847 |
| 2021-08-20 | $33.00 | $33.98 | $33.00 | $33.98 | $33.98 | 967 |
| 2021-08-19 | $33.04 | $33.42 | $33.04 | $33.09 | $33.09 | 2,324 |
| 2021-08-18 | $33.03 | $35.55 | $33.03 | $34.53 | $34.53 | 1,784 |
| 2021-08-17 | $33.75 | $34.26 | $33.51 | $34.00 | $34.00 | 2,907 |
| 2021-08-16 | $34.73 | $35.05 | $33.50 | $33.76 | $33.76 | 18,559 |
| 2021-08-13 | $35.28 | $35.28 | $34.01 | $34.39 | $34.39 | 6,793 |
| 2021-08-12 | $35.07 | $36.79 | $35.07 | $35.34 | $35.34 | 2,628 |
| 2021-08-11 | $36.00 | $36.00 | $35.00 | $35.08 | $35.08 | 4,597 |
| 2021-08-10 | $35.86 | $37.74 | $35.86 | $36.12 | $36.12 | 1,394 |
| 2021-08-09 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 576 |
| 2021-08-06 | $36.93 | $36.93 | $36.40 | $36.40 | $36.40 | 1,277 |
| 2021-08-05 | $36.88 | $37.52 | $36.50 | $36.50 | $36.50 | 3,324 |
| 2021-08-04 | $36.74 | $38.07 | $36.48 | $36.78 | $36.78 | 4,352 |
| 2021-08-03 | $37.69 | $37.69 | $36.13 | $36.45 | $36.45 | 1,696 |
| 2021-08-02 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 580 |
| 2021-07-30 | $35.93 | $38.55 | $35.93 | $37.96 | $37.96 | 10,979 |
| 2021-07-29 | $37.15 | $38.57 | $37.15 | $38.00 | $38.00 | 24,042 |
| 2021-07-28 | $38.88 | $38.88 | $37.42 | $37.47 | $37.47 | 4,233 |
| 2021-07-27 | $37.57 | $38.66 | $37.40 | $37.96 | $37.96 | 3,069 |
| 2021-07-26 | $37.15 | $38.26 | $37.15 | $38.07 | $38.07 | 1,301 |
| 2021-07-23 | $36.50 | $37.20 | $36.49 | $37.00 | $37.00 | 5,880 |
| 2021-07-22 | $36.14 | $36.75 | $36.14 | $36.35 | $36.35 | 18,010 |
| 2021-07-21 | $35.95 | $37.00 | $35.95 | $36.25 | $36.25 | 9,269 |
| 2021-07-20 | $35.87 | $36.23 | $35.00 | $36.00 | $36.00 | 26,015 |
| 2021-07-19 | $36.10 | $36.10 | $35.13 | $35.13 | $35.13 | 5,005 |
| 2021-07-16 | $36.06 | $36.99 | $35.70 | $36.99 | $36.99 | 1,711 |
| 2021-07-15 | $37.15 | $37.45 | $36.00 | $36.15 | $36.15 | 14,554 |
| 2021-07-14 | $36.87 | $37.94 | $36.21 | $36.25 | $36.25 | 10,680 |
| 2021-07-13 | $37.14 | $38.05 | $36.55 | $37.27 | $37.27 | 14,253 |
| 2021-07-12 | $37.25 | $37.25 | $36.55 | $36.78 | $36.78 | 7,361 |
| 2021-07-09 | $36.25 | $36.25 | $35.60 | $35.78 | $35.78 | 3,277 |
| 2021-07-08 | $35.12 | $36.60 | $35.12 | $36.60 | $36.60 | 8,850 |
| 2021-07-07 | $36.69 | $36.69 | $35.51 | $35.76 | $35.76 | 7,372 |
| 2021-07-06 | $36.98 | $37.48 | $36.17 | $36.24 | $36.24 | 29,205 |
| 2021-07-02 | $36.12 | $37.55 | $36.12 | $36.65 | $36.65 | 12,910 |
| 2021-07-01 | $37.00 | $37.18 | $35.76 | $36.03 | $36.03 | 104,956 |
| 2021-06-30 | $35.51 | $37.55 | $35.51 | $36.75 | $36.75 | 14,662 |
| 2021-06-29 | $37.55 | $37.55 | $35.75 | $35.80 | $35.80 | 18,906 |
| 2021-06-28 | $36.44 | $37.01 | $35.70 | $36.48 | $36.48 | 31,940 |
| 2021-06-25 | $37.00 | $37.00 | $36.18 | $36.99 | $36.99 | 3,685 |
| 2021-06-24 | $36.83 | $37.15 | $36.00 | $36.00 | $36.00 | 9,525 |
| 2021-06-23 | $36.97 | $37.90 | $36.15 | $36.34 | $36.34 | 6,143 |
| 2021-06-22 | $37.92 | $37.92 | $36.00 | $36.97 | $36.97 | 5,425 |
| 2021-06-21 | $36.56 | $36.65 | $32.84 | $35.70 | $35.70 | 41,033 |
| 2021-06-18 | $37.00 | $38.50 | $35.57 | $35.57 | $35.57 | 12,172 |
| 2021-06-17 | $36.98 | $37.50 | $35.55 | $36.13 | $36.13 | 22,472 |
| 2021-06-16 | $37.47 | $38.13 | $35.56 | $37.24 | $37.24 | 12,415 |
| 2021-06-15 | $38.25 | $38.39 | $37.00 | $37.85 | $37.85 | 17,056 |
| 2021-06-14 | $38.15 | $38.34 | $36.98 | $37.99 | $37.99 | 17,468 |
| 2021-06-11 | $38.90 | $39.04 | $38.00 | $38.00 | $38.00 | 11,996 |
| 2021-06-10 | $38.60 | $39.86 | $38.00 | $38.49 | $38.49 | 14,918 |
| 2021-06-09 | $37.50 | $41.20 | $37.50 | $38.62 | $38.62 | 76,557 |
| 2021-06-08 | $37.94 | $38.10 | $36.99 | $37.50 | $37.50 | 9,327 |
| 2021-06-07 | $37.99 | $38.04 | $36.95 | $37.99 | $37.99 | 4,492 |
| 2021-06-04 | $37.00 | $38.24 | $37.00 | $37.99 | $37.99 | 8,483 |
| 2021-06-03 | $36.90 | $38.14 | $36.25 | $37.70 | $37.70 | 13,834 |
| 2021-06-02 | $38.86 | $38.86 | $36.09 | $37.35 | $37.35 | 22,821 |
| 2021-06-01 | $36.69 | $37.87 | $35.61 | $37.23 | $37.23 | 18,769 |
| 2021-05-28 | $37.00 | $37.00 | $35.66 | $36.96 | $36.96 | 4,831 |
| 2021-05-27 | $37.10 | $37.31 | $35.95 | $37.01 | $37.01 | 6,859 |
| 2021-05-26 | $36.75 | $37.28 | $36.75 | $37.28 | $37.28 | 3,995 |
| 2021-05-25 | $37.89 | $37.89 | $34.69 | $37.21 | $37.21 | 7,519 |
| 2021-05-24 | $36.99 | $37.00 | $34.04 | $36.71 | $36.71 | 30,422 |
| 2021-05-21 | $36.10 | $37.51 | $35.15 | $36.05 | $36.05 | 24,725 |
| 2021-05-20 | $34.85 | $37.00 | $33.83 | $36.69 | $36.69 | 22,342 |
| 2021-05-19 | $35.70 | $36.70 | $33.50 | $34.15 | $34.15 | 33,504 |
| 2021-05-18 | $36.47 | $37.01 | $35.71 | $37.00 | $37.00 | 21,347 |
| 2021-05-17 | $37.60 | $37.62 | $36.26 | $37.03 | $37.03 | 10,549 |
| 2021-05-14 | $36.00 | $37.81 | $35.18 | $36.67 | $36.67 | 17,069 |
| 2021-05-13 | $37.79 | $38.68 | $35.37 | $35.72 | $35.72 | 20,109 |
| 2021-05-12 | $39.48 | $39.72 | $37.53 | $38.48 | $38.48 | 20,510 |
| 2021-05-11 | $39.57 | $40.21 | $37.91 | $38.25 | $38.25 | 21,790 |
| 2021-05-10 | $40.98 | $40.98 | $38.24 | $39.30 | $39.30 | 6,498 |
| 2021-05-07 | $40.22 | $40.74 | $37.87 | $39.05 | $39.05 | 19,748 |
| 2021-05-06 | $41.60 | $41.60 | $37.21 | $39.47 | $39.47 | 99,196 |
| 2021-05-05 | $38.60 | $41.00 | $37.86 | $38.13 | $38.13 | 39,592 |
| 2021-05-04 | $38.00 | $39.23 | $37.00 | $38.56 | $38.56 | 31,296 |
| 2021-05-03 | $40.13 | $41.05 | $37.66 | $38.00 | $38.00 | 39,718 |
| 2021-04-30 | $40.63 | $40.94 | $38.50 | $38.91 | $38.91 | 28,208 |
| 2021-04-29 | $42.00 | $42.50 | $38.15 | $40.25 | $40.25 | 39,454 |
| 2021-04-28 | $39.76 | $42.45 | $38.85 | $41.17 | $41.17 | 61,187 |
| 2021-04-27 | $37.82 | $39.92 | $37.82 | $38.98 | $38.98 | 38,785 |
| 2021-04-26 | $38.90 | $42.15 | $36.05 | $37.00 | $37.00 | 60,776 |
| 2021-04-23 | $34.84 | $38.29 | $33.43 | $38.29 | $38.29 | 54,571 |
| 2021-04-22 | $33.81 | $34.70 | $32.16 | $34.03 | $34.03 | 42,448 |
| 2021-04-21 | $30.61 | $33.08 | $30.38 | $32.10 | $32.10 | 50,628 |
| 2021-04-20 | $33.86 | $33.86 | $29.33 | $32.15 | $32.15 | 50,222 |
| 2021-04-19 | $33.10 | $34.50 | $31.40 | $32.50 | $32.50 | 43,730 |
| 2021-04-16 | $31.34 | $33.99 | $31.34 | $32.99 | $32.99 | 18,184 |
| 2021-04-15 | $33.50 | $33.94 | $31.15 | $33.85 | $33.85 | 29,049 |
| 2021-04-14 | $32.00 | $34.68 | $31.98 | $32.14 | $32.14 | 51,515 |
| 2021-04-13 | $29.01 | $33.00 | $28.60 | $32.39 | $32.39 | 64,216 |
| 2021-04-12 | $31.00 | $32.85 | $29.00 | $29.01 | $29.01 | 66,728 |
| 2021-04-09 | $33.91 | $35.89 | $30.71 | $30.87 | $30.87 | 71,243 |
| 2021-04-08 | $37.50 | $37.50 | $34.78 | $35.50 | $35.50 | 38,958 |
| 2021-04-07 | $35.15 | $38.00 | $32.46 | $36.39 | $36.39 | 125,126 |
| 2021-04-06 | $35.00 | $36.90 | $32.49 | $35.26 | $35.26 | 153,586 |
| 2021-04-05 | $37.35 | $37.35 | $30.16 | $33.70 | $33.70 | 187,557 |
| 2021-04-01 | $29.00 | $39.00 | $28.35 | $33.99 | $33.99 | 755,138 |
Karooooo Ltd (KARO) News Headlines
Recent Karooooo Ltd (KARO) News
Similar Companies to Karooooo Ltd (KARO) 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 |