Karat Packaging Inc (KRT) Exchange: NASDAQ
Data as of May 9, 2025
$30.26 ($2.92) 10.68%
Karat Packaging Inc - Daily Information
Click for more stock information on Karat Packaging Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $29.12 |
| Previous Close | $30.26 |
| High | $30.50 |
| Low | $29.06 |
| Adjusted Open | $29.12 |
| Previous Adjusted Close | $30.26 |
| Adjusted High | $30.50 |
| Adjusted Low | $29.06 |
About Karat Packaging Inc (KRT)
Karat Packaging Inc (KRT) is a manufacturer of beverage and food containers. The company has been in business since 1987 and has grown to become a leading North American manufacturer and distributor. KRT offers beverage and food containers in a variety of sizes, with flexible options for small and large orders, and an advanced customer service platform. The company's products include specialty and traditional packaging such as paperboard and plastic containers, as well as paperboard deep dish boxes and to-go containers. KRT also offers custom printing, labeling, and logo customization services. The company distributes its products to retailers, convenience stores, and foodservice operators across the United States and Canada. KRT has seen substantial growth since its establishment in 1987, with a major expansion of its manufacturing operations in 2020. The company now has over 2 million square feet of manufacturing space and employs over 500 people in Michigan, Arkansas, New Jersey, and Canada. KRT's production facilities are outfitted with the latest technology, enabling the highest quality and consistent manufacturing processes from start to finish. Additionally, the company has achieved several certifications from the U.S. Forest Stewardship Council and the Sustainable Forestry Initiative, among others, to demonstrate its commitment to sustainability and responsible stewardship of the environment.
Invest in Karat Packaging Inc (KRT)
Historical Stock Data for Karat Packaging Inc (KRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $29.12 | $30.50 | $29.06 | $30.26 | $30.26 | 66,517 |
| 2025-05-08 | $27.26 | $27.95 | $26.93 | $27.34 | $27.34 | 35,184 |
| 2025-05-07 | $26.46 | $27.22 | $26.46 | $26.86 | $26.86 | 26,534 |
| 2025-05-06 | $26.50 | $27.15 | $25.83 | $26.48 | $26.48 | 76,781 |
| 2025-05-05 | $26.68 | $27.01 | $26.50 | $26.60 | $26.60 | 47,591 |
| 2025-05-02 | $26.62 | $27.21 | $26.17 | $26.90 | $26.90 | 98,076 |
| 2025-05-01 | $26.29 | $26.77 | $26.20 | $26.26 | $26.26 | 40,733 |
| 2025-04-30 | $25.80 | $26.53 | $25.38 | $26.38 | $26.38 | 51,968 |
| 2025-04-29 | $25.82 | $26.51 | $25.82 | $26.26 | $26.26 | 36,627 |
| 2025-04-28 | $26.00 | $26.20 | $25.68 | $26.02 | $26.02 | 22,298 |
| 2025-04-25 | $25.47 | $26.13 | $25.47 | $26.11 | $26.11 | 24,012 |
| 2025-04-24 | $24.85 | $25.92 | $24.76 | $25.91 | $25.91 | 37,054 |
| 2025-04-23 | $25.54 | $25.83 | $24.72 | $24.80 | $24.80 | 66,069 |
| 2025-04-22 | $24.73 | $25.67 | $24.13 | $24.94 | $24.94 | 51,841 |
| 2025-04-21 | $24.29 | $24.56 | $24.16 | $24.40 | $24.40 | 53,826 |
| 2025-04-17 | $24.47 | $24.98 | $24.31 | $24.39 | $24.39 | 65,178 |
| 2025-04-16 | $24.99 | $25.10 | $24.29 | $24.46 | $24.46 | 35,116 |
| 2025-04-15 | $24.69 | $25.11 | $24.69 | $24.93 | $24.93 | 50,342 |
| 2025-04-14 | $25.00 | $25.16 | $24.54 | $24.73 | $24.73 | 29,418 |
| 2025-04-11 | $24.53 | $25.34 | $24.18 | $24.69 | $24.69 | 27,936 |
| 2025-04-10 | $24.42 | $24.95 | $24.13 | $24.63 | $24.63 | 54,523 |
| 2025-04-09 | $23.66 | $25.67 | $23.48 | $24.93 | $24.93 | 79,068 |
| 2025-04-08 | $25.28 | $26.01 | $23.57 | $23.78 | $23.78 | 42,411 |
| 2025-04-07 | $24.00 | $25.41 | $23.00 | $24.50 | $24.50 | 51,406 |
| 2025-04-04 | $24.40 | $25.33 | $24.25 | $24.94 | $24.94 | 47,057 |
| 2025-04-03 | $25.58 | $26.38 | $25.12 | $25.40 | $25.40 | 47,404 |
| 2025-04-02 | $26.27 | $27.07 | $26.05 | $26.91 | $26.91 | 32,401 |
| 2025-04-01 | $26.44 | $27.00 | $26.05 | $26.70 | $26.70 | 38,847 |
| 2025-03-31 | $26.82 | $27.06 | $26.56 | $26.58 | $26.58 | 36,067 |
| 2025-03-28 | $27.72 | $28.14 | $26.83 | $27.25 | $27.25 | 30,832 |
| 2025-03-27 | $27.94 | $28.09 | $27.43 | $27.66 | $27.66 | 27,411 |
| 2025-03-26 | $28.04 | $28.35 | $27.90 | $27.92 | $27.92 | 31,710 |
| 2025-03-25 | $28.52 | $28.52 | $27.31 | $28.07 | $28.07 | 47,551 |
| 2025-03-24 | $29.13 | $29.68 | $28.40 | $28.51 | $28.51 | 60,995 |
| 2025-03-21 | $28.78 | $29.40 | $28.32 | $28.55 | $28.55 | 50,560 |
| 2025-03-20 | $29.11 | $29.37 | $28.54 | $29.06 | $29.06 | 14,908 |
| 2025-03-19 | $28.25 | $29.38 | $28.25 | $29.19 | $29.19 | 22,753 |
| 2025-03-18 | $28.38 | $28.52 | $28.10 | $28.17 | $28.17 | 13,366 |
| 2025-03-17 | $28.34 | $28.90 | $28.09 | $28.76 | $28.76 | 20,349 |
| 2025-03-14 | $28.85 | $29.88 | $27.82 | $28.34 | $28.34 | 47,754 |
| 2025-03-13 | $29.04 | $29.32 | $28.55 | $28.95 | $28.95 | 24,731 |
| 2025-03-12 | $29.39 | $29.79 | $29.13 | $29.54 | $29.54 | 30,790 |
| 2025-03-11 | $29.18 | $29.60 | $28.55 | $29.10 | $29.10 | 24,839 |
| 2025-03-10 | $29.72 | $30.29 | $29.15 | $29.18 | $29.18 | 18,763 |
| 2025-03-07 | $29.55 | $30.00 | $29.15 | $29.85 | $29.85 | 23,255 |
| 2025-03-06 | $29.60 | $30.00 | $29.07 | $29.63 | $29.63 | 18,106 |
| 2025-03-05 | $29.55 | $30.08 | $29.55 | $29.75 | $29.75 | 21,807 |
| 2025-03-04 | $29.04 | $30.06 | $28.55 | $29.44 | $29.44 | 37,177 |
| 2025-03-03 | $30.10 | $30.90 | $29.17 | $29.34 | $29.34 | 24,713 |
| 2025-02-28 | $29.20 | $29.97 | $28.76 | $29.91 | $29.91 | 37,219 |
| 2025-02-27 | $30.52 | $30.83 | $29.00 | $29.22 | $29.22 | 89,134 |
| 2025-02-26 | $30.61 | $31.00 | $30.27 | $30.52 | $30.52 | 25,825 |
| 2025-02-25 | $30.40 | $30.83 | $30.30 | $30.37 | $30.37 | 38,111 |
| 2025-02-24 | $30.80 | $31.06 | $30.40 | $30.53 | $30.53 | 34,864 |
| 2025-02-21 | $32.17 | $32.25 | $30.85 | $30.99 | $30.99 | 59,334 |
| 2025-02-20 | $32.10 | $32.50 | $31.69 | $31.87 | $31.87 | 29,407 |
| 2025-02-19 | $33.18 | $33.34 | $31.43 | $32.10 | $32.10 | 72,750 |
| 2025-02-18 | $32.39 | $33.89 | $32.33 | $33.46 | $33.46 | 49,759 |
| 2025-02-14 | $31.77 | $32.18 | $30.73 | $32.18 | $32.18 | 37,268 |
| 2025-02-13 | $30.19 | $30.86 | $29.91 | $30.72 | $30.72 | 24,600 |
| 2025-02-12 | $29.90 | $30.11 | $29.67 | $29.78 | $29.78 | 13,188 |
| 2025-02-11 | $30.22 | $30.50 | $30.10 | $30.32 | $30.32 | 12,321 |
| 2025-02-10 | $29.76 | $30.38 | $29.54 | $30.36 | $30.36 | 17,464 |
| 2025-02-07 | $30.39 | $30.39 | $29.49 | $29.77 | $29.77 | 27,173 |
| 2025-02-06 | $30.89 | $30.89 | $29.99 | $30.32 | $30.32 | 18,130 |
| 2025-02-05 | $30.80 | $31.14 | $30.26 | $30.59 | $30.59 | 28,475 |
| 2025-02-04 | $29.72 | $30.61 | $29.72 | $30.45 | $30.45 | 10,780 |
| 2025-02-03 | $30.19 | $30.51 | $29.70 | $30.41 | $30.41 | 26,767 |
| 2025-01-31 | $31.41 | $31.79 | $30.73 | $30.91 | $30.91 | 27,333 |
| 2025-01-30 | $30.95 | $31.61 | $30.95 | $31.61 | $31.61 | 17,667 |
| 2025-01-29 | $31.54 | $31.54 | $30.89 | $30.98 | $30.98 | 15,912 |
| 2025-01-28 | $31.68 | $31.84 | $31.20 | $31.37 | $31.37 | 26,402 |
| 2025-01-27 | $31.86 | $31.87 | $31.44 | $31.69 | $31.69 | 29,461 |
| 2025-01-24 | $31.21 | $31.69 | $30.94 | $31.42 | $31.42 | 37,576 |
| 2025-01-23 | $30.68 | $31.41 | $30.40 | $31.36 | $31.36 | 77,466 |
| 2025-01-22 | $30.50 | $31.21 | $30.36 | $31.05 | $31.05 | 51,537 |
| 2025-01-21 | $29.66 | $30.81 | $29.66 | $30.73 | $30.73 | 35,171 |
| 2025-01-17 | $29.46 | $29.92 | $29.25 | $29.58 | $29.58 | 24,623 |
| 2025-01-16 | $29.08 | $29.52 | $29.01 | $29.13 | $29.13 | 22,185 |
| 2025-01-15 | $29.72 | $29.74 | $29.06 | $29.18 | $29.18 | 29,763 |
| 2025-01-14 | $28.78 | $29.23 | $28.63 | $28.94 | $28.94 | 28,548 |
| 2025-01-13 | $27.61 | $28.63 | $27.61 | $28.44 | $28.44 | 23,011 |
| 2025-01-10 | $28.50 | $28.51 | $27.77 | $27.87 | $27.87 | 40,433 |
| 2025-01-08 | $28.50 | $29.18 | $28.15 | $28.91 | $28.91 | 37,023 |
| 2025-01-07 | $29.80 | $30.04 | $28.78 | $28.89 | $28.89 | 78,253 |
| 2025-01-06 | $30.27 | $30.72 | $29.72 | $29.74 | $29.74 | 43,512 |
| 2025-01-03 | $29.94 | $30.36 | $29.58 | $30.24 | $30.24 | 31,598 |
| 2025-01-02 | $29.65 | $30.69 | $29.59 | $29.84 | $29.84 | 33,304 |
| 2024-12-31 | $30.32 | $30.83 | $29.83 | $30.26 | $30.26 | 37,586 |
| 2024-12-30 | $30.03 | $30.36 | $29.43 | $29.92 | $29.92 | 19,362 |
| 2024-12-27 | $30.38 | $30.82 | $29.85 | $30.03 | $30.03 | 17,246 |
| 2024-12-26 | $30.07 | $30.77 | $30.07 | $30.71 | $30.71 | 18,431 |
| 2024-12-24 | $30.01 | $30.32 | $29.72 | $30.22 | $30.22 | 15,176 |
| 2024-12-23 | $30.31 | $30.31 | $29.76 | $30.18 | $30.18 | 22,770 |
| 2024-12-20 | $29.34 | $30.40 | $29.11 | $30.11 | $30.11 | 111,092 |
| 2024-12-19 | $30.00 | $30.15 | $29.62 | $29.74 | $29.74 | 34,124 |
| 2024-12-18 | $31.66 | $32.22 | $29.57 | $29.70 | $29.70 | 47,888 |
| 2024-12-17 | $32.33 | $32.33 | $31.35 | $31.38 | $31.38 | 55,939 |
| 2024-12-16 | $32.60 | $33.14 | $32.33 | $32.34 | $32.34 | 46,751 |
| 2024-12-13 | $32.02 | $32.54 | $31.80 | $32.44 | $32.44 | 41,434 |
| 2024-12-12 | $32.41 | $32.66 | $32.05 | $32.08 | $32.08 | 19,410 |
| 2024-12-11 | $32.03 | $32.70 | $31.72 | $32.37 | $32.37 | 86,857 |
| 2024-12-10 | $31.39 | $32.12 | $30.80 | $31.70 | $31.70 | 31,044 |
| 2024-12-09 | $31.58 | $31.68 | $31.17 | $31.48 | $31.48 | 28,424 |
| 2024-12-06 | $31.36 | $31.50 | $30.80 | $31.21 | $31.21 | 26,718 |
| 2024-12-05 | $31.40 | $31.40 | $30.79 | $31.17 | $31.17 | 36,615 |
| 2024-12-04 | $31.35 | $31.69 | $31.04 | $31.54 | $31.54 | 26,248 |
| 2024-12-03 | $31.26 | $31.69 | $30.83 | $31.37 | $31.37 | 42,738 |
| 2024-12-02 | $31.00 | $31.37 | $30.72 | $31.26 | $31.26 | 33,687 |
| 2024-11-29 | $30.57 | $30.97 | $30.40 | $30.89 | $30.89 | 17,192 |
| 2024-11-27 | $30.96 | $31.44 | $30.10 | $30.46 | $30.46 | 47,329 |
| 2024-11-26 | $30.86 | $31.32 | $30.46 | $30.91 | $30.91 | 31,148 |
| 2024-11-25 | $30.82 | $31.20 | $30.82 | $30.87 | $30.87 | 27,716 |
| 2024-11-22 | $29.80 | $30.66 | $29.80 | $30.64 | $30.64 | 26,036 |
| 2024-11-21 | $28.75 | $29.64 | $28.70 | $29.60 | $29.60 | 63,755 |
| 2024-11-20 | $28.41 | $28.70 | $28.12 | $28.55 | $28.55 | 60,194 |
| 2024-11-19 | $29.08 | $29.49 | $28.71 | $28.91 | $28.51 | 59,010 |
| 2024-11-18 | $29.60 | $29.90 | $29.06 | $29.20 | $28.80 | 49,391 |
| 2024-11-15 | $30.47 | $30.62 | $29.45 | $29.48 | $29.07 | 73,346 |
| 2024-11-14 | $30.53 | $30.88 | $30.24 | $30.28 | $29.86 | 35,966 |
| 2024-11-13 | $30.86 | $31.21 | $30.56 | $30.63 | $30.21 | 74,285 |
| 2024-11-12 | $30.45 | $31.10 | $30.25 | $30.68 | $30.26 | 41,700 |
| 2024-11-11 | $30.00 | $30.68 | $29.84 | $30.37 | $29.95 | 50,555 |
| 2024-11-08 | $29.35 | $29.62 | $28.69 | $29.62 | $29.62 | 47,084 |
| 2024-11-07 | $29.83 | $29.98 | $29.32 | $29.35 | $29.35 | 29,975 |
| 2024-11-06 | $28.55 | $30.12 | $28.55 | $29.65 | $29.65 | 63,969 |
| 2024-11-05 | $26.78 | $27.44 | $26.78 | $27.18 | $27.18 | 44,788 |
| 2024-11-04 | $26.81 | $27.14 | $26.75 | $26.78 | $26.78 | 21,674 |
| 2024-11-01 | $27.13 | $27.49 | $26.67 | $26.67 | $26.67 | 27,657 |
| 2024-10-31 | $27.03 | $27.26 | $26.70 | $26.70 | $26.70 | 21,421 |
| 2024-10-30 | $26.85 | $27.46 | $26.85 | $26.90 | $26.90 | 15,264 |
| 2024-10-29 | $26.80 | $27.01 | $26.23 | $26.83 | $26.83 | 20,789 |
| 2024-10-28 | $26.39 | $26.84 | $26.39 | $26.75 | $26.75 | 12,248 |
| 2024-10-25 | $26.74 | $27.00 | $26.35 | $26.38 | $26.38 | 16,890 |
| 2024-10-24 | $26.86 | $26.97 | $26.45 | $26.83 | $26.83 | 16,353 |
| 2024-10-23 | $26.89 | $26.89 | $26.35 | $26.59 | $26.59 | 12,250 |
| 2024-10-22 | $27.00 | $27.04 | $26.67 | $26.90 | $26.90 | 20,333 |
| 2024-10-21 | $27.73 | $27.73 | $26.93 | $26.94 | $26.94 | 14,762 |
| 2024-10-18 | $27.79 | $27.98 | $27.38 | $27.59 | $27.59 | 42,451 |
| 2024-10-17 | $27.56 | $27.76 | $26.92 | $27.76 | $27.76 | 17,399 |
| 2024-10-16 | $27.14 | $27.47 | $27.13 | $27.39 | $27.39 | 20,745 |
| 2024-10-15 | $26.72 | $27.43 | $26.64 | $26.84 | $26.84 | 20,973 |
| 2024-10-14 | $26.72 | $26.93 | $26.63 | $26.82 | $26.82 | 24,754 |
| 2024-10-11 | $25.96 | $26.73 | $25.96 | $26.72 | $26.72 | 25,467 |
| 2024-10-10 | $25.64 | $25.92 | $25.43 | $25.90 | $25.90 | 26,111 |
| 2024-10-09 | $25.59 | $25.90 | $25.30 | $25.89 | $25.89 | 11,805 |
| 2024-10-08 | $25.72 | $25.72 | $25.48 | $25.61 | $25.61 | 12,078 |
| 2024-10-07 | $25.36 | $25.64 | $25.33 | $25.60 | $25.60 | 16,882 |
| 2024-10-04 | $25.60 | $25.60 | $25.26 | $25.49 | $25.49 | 11,191 |
| 2024-10-03 | $25.42 | $25.46 | $24.99 | $25.22 | $25.22 | 24,075 |
| 2024-10-02 | $25.50 | $25.72 | $25.29 | $25.37 | $25.37 | 17,155 |
| 2024-10-01 | $25.86 | $25.89 | $25.37 | $25.56 | $25.56 | 18,940 |
| 2024-09-30 | $25.68 | $26.11 | $25.39 | $25.89 | $25.89 | 25,307 |
| 2024-09-27 | $25.76 | $26.40 | $25.75 | $25.83 | $25.83 | 30,519 |
| 2024-09-26 | $25.75 | $26.02 | $25.56 | $26.00 | $26.00 | 28,550 |
| 2024-09-25 | $25.78 | $25.88 | $25.45 | $25.56 | $25.56 | 22,501 |
| 2024-09-24 | $25.83 | $25.87 | $25.28 | $25.70 | $25.70 | 26,395 |
| 2024-09-23 | $26.35 | $26.49 | $25.50 | $25.84 | $25.84 | 24,572 |
| 2024-09-20 | $26.56 | $26.71 | $26.20 | $26.33 | $26.33 | 111,813 |
| 2024-09-19 | $26.50 | $26.87 | $26.41 | $26.50 | $26.50 | 29,500 |
| 2024-09-18 | $25.94 | $26.51 | $25.87 | $25.94 | $25.94 | 36,873 |
| 2024-09-17 | $25.62 | $26.04 | $25.56 | $25.95 | $25.95 | 51,359 |
| 2024-09-16 | $25.53 | $25.69 | $25.33 | $25.48 | $25.48 | 28,206 |
| 2024-09-13 | $24.63 | $25.56 | $24.63 | $25.41 | $25.41 | 26,350 |
| 2024-09-12 | $24.64 | $24.86 | $24.52 | $24.78 | $24.78 | 29,723 |
| 2024-09-11 | $24.41 | $24.60 | $24.08 | $24.51 | $24.51 | 30,696 |
| 2024-09-10 | $24.28 | $24.54 | $24.11 | $24.51 | $24.51 | 37,895 |
| 2024-09-09 | $24.23 | $24.66 | $24.17 | $24.30 | $24.30 | 36,412 |
| 2024-09-06 | $24.00 | $24.36 | $23.86 | $24.24 | $24.24 | 40,350 |
| 2024-09-05 | $24.28 | $24.77 | $24.00 | $24.24 | $24.24 | 32,314 |
| 2024-09-04 | $24.06 | $24.46 | $23.61 | $24.23 | $24.23 | 55,734 |
| 2024-09-03 | $25.02 | $25.33 | $24.20 | $24.29 | $24.29 | 78,120 |
| 2024-08-30 | $25.64 | $25.64 | $23.10 | $25.34 | $25.34 | 131,713 |
| 2024-08-29 | $26.00 | $26.00 | $24.66 | $25.64 | $25.64 | 83,752 |
| 2024-08-28 | $25.95 | $26.20 | $25.70 | $25.78 | $25.78 | 36,296 |
| 2024-08-27 | $26.13 | $26.21 | $25.76 | $25.93 | $25.93 | 34,892 |
| 2024-08-26 | $26.50 | $26.55 | $25.85 | $26.38 | $26.38 | 41,800 |
| 2024-08-23 | $25.26 | $26.34 | $25.15 | $26.33 | $26.33 | 59,700 |
| 2024-08-22 | $25.40 | $25.50 | $25.08 | $25.21 | $25.21 | 32,548 |
| 2024-08-21 | $25.25 | $25.52 | $24.78 | $25.47 | $25.47 | 50,180 |
| 2024-08-20 | $25.72 | $25.99 | $25.35 | $25.80 | $25.30 | 46,204 |
| 2024-08-19 | $25.61 | $25.93 | $25.25 | $25.73 | $25.23 | 36,459 |
| 2024-08-16 | $25.84 | $26.00 | $25.20 | $25.61 | $25.12 | 87,534 |
| 2024-08-15 | $25.28 | $25.88 | $24.83 | $25.74 | $25.24 | 22,772 |
| 2024-08-14 | $25.84 | $25.84 | $24.76 | $24.76 | $24.76 | 47,179 |
| 2024-08-13 | $24.69 | $25.85 | $24.23 | $25.76 | $25.76 | 87,932 |
| 2024-08-12 | $23.86 | $24.91 | $23.40 | $24.49 | $24.49 | 108,414 |
| 2024-08-09 | $26.00 | $26.00 | $23.65 | $23.84 | $23.84 | 170,993 |
| 2024-08-08 | $28.11 | $28.87 | $27.85 | $27.99 | $27.99 | 27,601 |
| 2024-08-07 | $28.84 | $28.90 | $27.45 | $27.93 | $27.93 | 34,328 |
| 2024-08-06 | $27.45 | $28.25 | $27.45 | $27.82 | $27.82 | 20,740 |
| 2024-08-05 | $27.00 | $27.80 | $26.24 | $27.33 | $27.33 | 44,572 |
| 2024-08-02 | $27.65 | $27.91 | $27.32 | $27.49 | $27.49 | 25,779 |
| 2024-08-01 | $30.05 | $30.05 | $28.21 | $28.72 | $28.72 | 64,950 |
| 2024-07-31 | $29.54 | $30.55 | $29.45 | $29.87 | $29.87 | 26,023 |
| 2024-07-30 | $29.67 | $29.97 | $29.25 | $29.46 | $29.46 | 20,212 |
| 2024-07-29 | $29.69 | $29.69 | $28.91 | $29.51 | $29.51 | 21,834 |
| 2024-07-26 | $29.42 | $29.72 | $28.85 | $29.49 | $29.49 | 47,717 |
| 2024-07-25 | $28.50 | $29.36 | $28.34 | $28.89 | $28.89 | 35,779 |
| 2024-07-24 | $29.60 | $29.70 | $28.19 | $28.34 | $28.34 | 59,324 |
| 2024-07-23 | $29.85 | $30.16 | $29.59 | $29.89 | $29.89 | 34,649 |
| 2024-07-22 | $28.80 | $30.05 | $28.63 | $29.83 | $29.83 | 68,662 |
| 2024-07-19 | $29.51 | $29.94 | $28.65 | $28.78 | $28.78 | 47,810 |
| 2024-07-18 | $30.02 | $30.66 | $29.26 | $29.51 | $29.51 | 29,090 |
| 2024-07-17 | $29.88 | $30.57 | $29.78 | $29.94 | $29.94 | 44,675 |
| 2024-07-16 | $29.56 | $30.39 | $29.31 | $30.35 | $30.35 | 82,183 |
| 2024-07-15 | $29.38 | $29.74 | $29.27 | $29.46 | $29.46 | 28,485 |
| 2024-07-12 | $29.16 | $29.66 | $28.51 | $29.00 | $29.00 | 28,958 |
| 2024-07-11 | $27.98 | $29.19 | $27.81 | $28.97 | $28.97 | 36,097 |
| 2024-07-10 | $27.11 | $27.38 | $26.89 | $27.38 | $27.38 | 33,612 |
| 2024-07-09 | $27.03 | $27.30 | $26.81 | $27.00 | $27.00 | 25,364 |
| 2024-07-08 | $27.46 | $27.67 | $27.10 | $27.26 | $27.26 | 43,227 |
| 2024-07-05 | $27.92 | $27.92 | $27.23 | $27.23 | $27.23 | 21,556 |
| 2024-07-03 | $28.00 | $28.14 | $27.65 | $27.88 | $27.88 | 19,991 |
| 2024-07-02 | $28.31 | $28.33 | $27.47 | $28.00 | $28.00 | 46,646 |
| 2024-07-01 | $29.54 | $29.54 | $28.32 | $28.32 | $28.32 | 70,660 |
| 2024-06-28 | $28.99 | $29.80 | $28.91 | $29.58 | $29.58 | 117,958 |
| 2024-06-27 | $28.53 | $28.72 | $28.25 | $28.72 | $28.72 | 28,189 |
| 2024-06-26 | $28.60 | $28.65 | $28.18 | $28.24 | $28.24 | 57,710 |
| 2024-06-25 | $28.52 | $28.80 | $28.27 | $28.60 | $28.60 | 34,110 |
| 2024-06-24 | $28.84 | $28.84 | $28.44 | $28.62 | $28.62 | 35,705 |
| 2024-06-21 | $28.62 | $28.75 | $28.30 | $28.75 | $28.75 | 43,059 |
| 2024-06-20 | $28.55 | $28.69 | $28.44 | $28.62 | $28.62 | 37,121 |
| 2024-06-18 | $28.69 | $28.88 | $28.39 | $28.62 | $28.62 | 22,592 |
| 2024-06-17 | $28.57 | $28.88 | $28.01 | $28.57 | $28.57 | 44,204 |
| 2024-06-14 | $28.22 | $28.60 | $28.03 | $28.40 | $28.40 | 35,655 |
| 2024-06-13 | $28.40 | $28.75 | $28.08 | $28.60 | $28.60 | 33,597 |
| 2024-06-12 | $28.54 | $29.00 | $28.11 | $28.66 | $28.66 | 53,865 |
| 2024-06-11 | $27.94 | $28.06 | $27.20 | $27.98 | $27.98 | 27,966 |
| 2024-06-10 | $26.91 | $28.02 | $26.74 | $27.99 | $27.99 | 46,007 |
| 2024-06-07 | $27.54 | $27.80 | $27.00 | $27.10 | $27.10 | 32,115 |
| 2024-06-06 | $27.99 | $28.13 | $27.59 | $27.75 | $27.75 | 30,930 |
| 2024-06-05 | $28.23 | $28.59 | $28.07 | $28.41 | $28.41 | 32,085 |
| 2024-06-04 | $28.48 | $28.48 | $27.68 | $28.11 | $28.11 | 35,554 |
| 2024-06-03 | $28.69 | $28.69 | $28.34 | $28.37 | $28.37 | 56,024 |
| 2024-05-31 | $28.47 | $28.89 | $28.05 | $28.54 | $28.54 | 31,793 |
| 2024-05-30 | $28.66 | $28.80 | $28.22 | $28.42 | $28.42 | 29,858 |
| 2024-05-29 | $28.47 | $28.50 | $28.14 | $28.31 | $28.31 | 22,645 |
| 2024-05-28 | $29.29 | $29.29 | $28.44 | $28.64 | $28.64 | 41,336 |
| 2024-05-24 | $28.08 | $28.91 | $28.00 | $28.91 | $28.91 | 26,277 |
| 2024-05-23 | $28.59 | $28.70 | $27.63 | $28.00 | $28.00 | 52,290 |
| 2024-05-22 | $29.35 | $29.35 | $28.24 | $28.42 | $28.42 | 49,577 |
| 2024-05-21 | $28.82 | $29.34 | $28.21 | $29.31 | $29.31 | 56,105 |
| 2024-05-20 | $28.48 | $28.97 | $28.07 | $28.70 | $28.70 | 39,347 |
| 2024-05-17 | $28.76 | $28.76 | $27.93 | $28.53 | $28.53 | 39,777 |
| 2024-05-16 | $29.04 | $29.35 | $28.40 | $28.70 | $28.70 | 44,413 |
| 2024-05-15 | $28.14 | $29.32 | $28.14 | $29.27 | $28.92 | 47,887 |
| 2024-05-14 | $27.96 | $28.12 | $27.30 | $27.81 | $27.47 | 55,193 |
| 2024-05-13 | $26.98 | $27.57 | $26.40 | $27.37 | $27.04 | 79,067 |
| 2024-05-10 | $27.75 | $28.05 | $25.82 | $26.71 | $26.39 | 51,376 |
| 2024-05-09 | $29.35 | $29.35 | $28.07 | $28.94 | $28.59 | 38,135 |
| 2024-05-08 | $28.70 | $29.61 | $28.68 | $29.35 | $29.00 | 30,483 |
| 2024-05-07 | $28.33 | $28.87 | $28.09 | $28.63 | $28.29 | 29,849 |
| 2024-05-06 | $27.50 | $28.27 | $27.49 | $28.22 | $27.88 | 37,796 |
| 2024-05-03 | $28.38 | $28.38 | $27.05 | $27.66 | $27.33 | 48,351 |
| 2024-05-02 | $27.65 | $27.83 | $27.07 | $27.83 | $27.49 | 20,023 |
| 2024-05-01 | $27.24 | $27.72 | $27.00 | $27.31 | $26.98 | 47,812 |
| 2024-04-30 | $27.44 | $27.44 | $27.00 | $27.10 | $26.77 | 19,057 |
| 2024-04-29 | $27.59 | $27.77 | $27.34 | $27.44 | $27.11 | 17,943 |
| 2024-04-26 | $27.06 | $27.55 | $27.06 | $27.31 | $26.98 | 21,774 |
| 2024-04-25 | $26.74 | $27.20 | $26.46 | $27.06 | $26.73 | 15,614 |
| 2024-04-24 | $27.15 | $27.46 | $26.60 | $27.05 | $26.72 | 23,327 |
| 2024-04-23 | $26.53 | $27.49 | $26.50 | $27.19 | $26.86 | 22,164 |
| 2024-04-22 | $26.99 | $26.99 | $26.27 | $26.34 | $26.02 | 28,105 |
| 2024-04-19 | $26.34 | $26.83 | $26.28 | $26.83 | $26.51 | 30,302 |
| 2024-04-18 | $26.68 | $27.19 | $26.42 | $26.47 | $26.15 | 31,060 |
| 2024-04-17 | $26.94 | $27.11 | $26.42 | $26.63 | $26.31 | 32,818 |
| 2024-04-16 | $27.08 | $27.34 | $26.54 | $26.87 | $26.55 | 28,180 |
| 2024-04-15 | $27.75 | $28.13 | $26.96 | $27.27 | $26.94 | 61,862 |
| 2024-04-12 | $28.98 | $28.98 | $27.47 | $27.73 | $27.73 | 28,750 |
| 2024-04-11 | $28.07 | $29.18 | $27.90 | $28.99 | $28.99 | 74,991 |
| 2024-04-10 | $27.59 | $28.02 | $27.48 | $27.79 | $27.79 | 38,121 |
| 2024-04-09 | $28.80 | $28.80 | $27.71 | $28.32 | $28.32 | 30,975 |
| 2024-04-08 | $28.64 | $29.00 | $28.26 | $28.73 | $28.73 | 28,100 |
| 2024-04-05 | $28.07 | $28.87 | $27.93 | $28.87 | $28.87 | 23,746 |
| 2024-04-04 | $28.65 | $29.04 | $28.01 | $28.14 | $28.14 | 32,423 |
| 2024-04-03 | $27.89 | $28.46 | $27.89 | $28.31 | $28.31 | 30,142 |
| 2024-04-02 | $28.66 | $28.66 | $28.05 | $28.06 | $28.06 | 50,083 |
| 2024-04-01 | $28.87 | $29.44 | $28.50 | $28.80 | $28.80 | 83,397 |
| 2024-03-28 | $28.24 | $28.81 | $28.20 | $28.61 | $28.61 | 45,810 |
| 2024-03-27 | $28.20 | $28.50 | $27.90 | $28.25 | $28.25 | 37,682 |
| 2024-03-26 | $28.35 | $28.35 | $27.59 | $28.11 | $28.11 | 37,465 |
| 2024-03-25 | $28.58 | $28.63 | $28.01 | $28.01 | $28.01 | 30,880 |
| 2024-03-22 | $29.21 | $29.86 | $28.55 | $28.64 | $28.64 | 47,014 |
| 2024-03-21 | $28.40 | $29.39 | $27.99 | $29.07 | $29.07 | 69,895 |
| 2024-03-20 | $27.42 | $28.48 | $27.30 | $28.31 | $28.31 | 58,881 |
| 2024-03-19 | $26.15 | $27.58 | $26.06 | $27.28 | $27.28 | 73,033 |
| 2024-03-18 | $25.82 | $26.41 | $25.50 | $26.15 | $26.15 | 84,249 |
| 2024-03-15 | $27.80 | $27.82 | $24.74 | $25.93 | $25.93 | 207,484 |
| 2024-03-14 | $29.37 | $29.63 | $28.75 | $28.91 | $28.91 | 48,079 |
| 2024-03-13 | $29.21 | $29.60 | $29.19 | $29.40 | $29.40 | 52,943 |
| 2024-03-12 | $29.47 | $29.64 | $29.07 | $29.41 | $29.41 | 31,449 |
| 2024-03-11 | $29.20 | $29.94 | $28.82 | $29.38 | $29.38 | 29,326 |
| 2024-03-08 | $29.58 | $29.69 | $29.00 | $29.26 | $29.26 | 29,181 |
| 2024-03-07 | $29.33 | $29.59 | $29.08 | $29.43 | $29.43 | 25,619 |
| 2024-03-06 | $29.13 | $29.51 | $28.75 | $29.00 | $29.00 | 70,705 |
| 2024-03-05 | $29.59 | $30.16 | $28.80 | $28.93 | $28.93 | 51,958 |
| 2024-03-04 | $30.36 | $30.94 | $29.54 | $29.68 | $29.68 | 80,607 |
| 2024-03-01 | $29.59 | $30.24 | $29.42 | $30.10 | $30.10 | 86,799 |
| 2024-02-29 | $28.42 | $29.69 | $28.26 | $29.59 | $29.59 | 47,574 |
| 2024-02-28 | $28.45 | $28.72 | $28.11 | $28.23 | $28.23 | 44,823 |
| 2024-02-27 | $28.70 | $29.19 | $28.47 | $28.57 | $28.57 | 49,162 |
| 2024-02-26 | $27.84 | $28.95 | $27.77 | $28.71 | $28.71 | 119,995 |
| 2024-02-23 | $27.34 | $27.77 | $27.12 | $27.77 | $27.77 | 48,130 |
| 2024-02-22 | $27.06 | $27.44 | $26.72 | $27.34 | $27.34 | 48,818 |
| 2024-02-21 | $27.69 | $27.69 | $27.08 | $27.08 | $27.08 | 29,397 |
| 2024-02-20 | $27.97 | $27.97 | $26.90 | $27.69 | $27.69 | 68,736 |
| 2024-02-16 | $28.37 | $28.91 | $28.11 | $28.28 | $27.98 | 68,893 |
| 2024-02-15 | $26.81 | $28.38 | $26.81 | $28.37 | $28.07 | 59,926 |
| 2024-02-14 | $26.11 | $26.71 | $26.00 | $26.50 | $26.50 | 36,577 |
| 2024-02-13 | $26.30 | $26.53 | $25.76 | $26.03 | $26.03 | 74,277 |
| 2024-02-12 | $26.90 | $27.37 | $26.56 | $26.80 | $26.80 | 101,335 |
| 2024-02-09 | $26.56 | $27.19 | $26.36 | $26.72 | $26.72 | 94,418 |
| 2024-02-08 | $25.00 | $26.37 | $24.98 | $25.98 | $25.98 | 87,352 |
| 2024-02-07 | $24.36 | $24.91 | $24.25 | $24.79 | $24.79 | 29,351 |
| 2024-02-06 | $24.29 | $24.63 | $23.91 | $24.56 | $24.56 | 21,967 |
| 2024-02-05 | $24.79 | $24.79 | $24.00 | $24.25 | $24.25 | 28,744 |
| 2024-02-02 | $24.37 | $24.97 | $24.21 | $24.81 | $24.81 | 31,817 |
| 2024-02-01 | $24.40 | $24.67 | $24.33 | $24.64 | $24.64 | 28,132 |
| 2024-01-31 | $24.98 | $25.00 | $24.12 | $24.12 | $24.12 | 29,408 |
| 2024-01-30 | $24.95 | $25.10 | $24.65 | $24.97 | $24.97 | 34,344 |
| 2024-01-29 | $24.51 | $24.86 | $24.27 | $24.78 | $24.78 | 33,994 |
| 2024-01-26 | $24.30 | $24.76 | $24.16 | $24.51 | $24.51 | 37,621 |
| 2024-01-25 | $23.98 | $24.13 | $23.64 | $24.13 | $24.13 | 33,742 |
| 2024-01-24 | $24.13 | $24.13 | $23.49 | $23.63 | $23.63 | 24,788 |
| 2024-01-23 | $24.00 | $24.22 | $23.71 | $23.85 | $23.85 | 21,917 |
| 2024-01-22 | $23.72 | $23.95 | $23.70 | $23.80 | $23.80 | 40,714 |
| 2024-01-19 | $23.80 | $23.80 | $23.36 | $23.71 | $23.71 | 29,197 |
| 2024-01-18 | $23.24 | $23.77 | $23.24 | $23.75 | $23.75 | 35,771 |
| 2024-01-17 | $22.88 | $23.25 | $22.88 | $23.21 | $23.21 | 20,444 |
| 2024-01-16 | $23.60 | $23.63 | $23.14 | $23.20 | $23.20 | 33,912 |
| 2024-01-12 | $23.19 | $23.77 | $22.85 | $23.60 | $23.60 | 47,369 |
| 2024-01-11 | $22.94 | $23.22 | $22.74 | $23.14 | $23.14 | 64,293 |
| 2024-01-10 | $22.90 | $23.07 | $22.71 | $22.90 | $22.90 | 36,653 |
| 2024-01-09 | $23.00 | $23.06 | $22.51 | $22.90 | $22.90 | 46,746 |
| 2024-01-08 | $23.65 | $23.70 | $23.07 | $23.07 | $23.07 | 61,287 |
| 2024-01-05 | $23.74 | $24.06 | $23.74 | $23.74 | $23.74 | 46,087 |
| 2024-01-04 | $23.35 | $24.00 | $23.30 | $23.79 | $23.79 | 53,750 |
| 2024-01-03 | $24.43 | $24.43 | $23.38 | $23.57 | $23.57 | 51,919 |
| 2024-01-02 | $24.60 | $24.68 | $23.70 | $24.46 | $24.46 | 65,587 |
| 2023-12-29 | $25.02 | $25.13 | $24.77 | $24.85 | $24.85 | 67,880 |
| 2023-12-28 | $25.03 | $25.26 | $24.78 | $25.14 | $25.14 | 49,882 |
| 2023-12-27 | $24.54 | $25.11 | $24.54 | $25.11 | $25.11 | 42,940 |
| 2023-12-26 | $24.19 | $24.69 | $24.11 | $24.66 | $24.66 | 67,307 |
| 2023-12-22 | $24.16 | $24.50 | $24.09 | $24.19 | $24.19 | 50,910 |
| 2023-12-21 | $24.14 | $24.17 | $23.86 | $23.92 | $23.92 | 45,766 |
| 2023-12-20 | $24.13 | $24.59 | $23.81 | $23.87 | $23.87 | 72,684 |
| 2023-12-19 | $23.47 | $24.25 | $23.47 | $24.24 | $24.24 | 54,920 |
| 2023-12-18 | $23.59 | $23.59 | $22.89 | $23.29 | $23.29 | 68,212 |
| 2023-12-15 | $23.77 | $23.77 | $23.23 | $23.49 | $23.49 | 182,613 |
| 2023-12-14 | $22.58 | $23.35 | $22.25 | $23.34 | $23.34 | 175,986 |
| 2023-12-13 | $21.74 | $22.23 | $21.60 | $22.18 | $22.18 | 375,330 |
| 2023-12-12 | $22.01 | $22.01 | $21.56 | $21.74 | $21.74 | 44,963 |
| 2023-12-11 | $21.94 | $22.04 | $21.87 | $21.98 | $21.98 | 55,305 |
| 2023-12-08 | $21.94 | $22.03 | $21.38 | $21.86 | $21.86 | 54,752 |
| 2023-12-07 | $22.11 | $22.13 | $21.79 | $21.93 | $21.93 | 47,279 |
| 2023-12-06 | $21.96 | $22.37 | $21.96 | $22.00 | $22.00 | 99,742 |
| 2023-12-05 | $22.00 | $22.19 | $21.70 | $21.75 | $21.75 | 37,272 |
| 2023-12-04 | $21.87 | $22.37 | $21.78 | $21.90 | $21.90 | 60,954 |
| 2023-12-01 | $21.49 | $22.30 | $21.49 | $22.14 | $22.14 | 41,845 |
| 2023-11-30 | $21.45 | $21.69 | $21.43 | $21.57 | $21.57 | 44,915 |
| 2023-11-29 | $21.50 | $21.91 | $21.38 | $21.45 | $21.45 | 43,208 |
| 2023-11-28 | $22.36 | $22.57 | $21.06 | $21.26 | $21.26 | 73,582 |
| 2023-11-27 | $21.75 | $22.46 | $21.72 | $22.39 | $22.39 | 103,940 |
| 2023-11-24 | $21.70 | $21.92 | $21.62 | $21.85 | $21.85 | 42,701 |
| 2023-11-22 | $21.56 | $22.00 | $21.42 | $21.64 | $21.64 | 58,579 |
| 2023-11-21 | $21.43 | $21.53 | $21.06 | $21.40 | $21.40 | 53,494 |
| 2023-11-20 | $21.18 | $21.53 | $21.14 | $21.50 | $21.50 | 74,623 |
| 2023-11-17 | $21.00 | $21.48 | $20.93 | $21.27 | $21.27 | 66,354 |
| 2023-11-16 | $21.17 | $21.34 | $20.97 | $21.11 | $20.91 | 87,668 |
| 2023-11-15 | $21.00 | $21.19 | $20.68 | $21.02 | $20.82 | 120,242 |
| 2023-11-14 | $21.35 | $21.45 | $20.72 | $21.00 | $20.80 | 142,761 |
| 2023-11-13 | $18.92 | $21.57 | $18.92 | $20.91 | $20.72 | 185,519 |
| 2023-11-10 | $21.07 | $21.25 | $17.23 | $18.83 | $18.83 | 365,754 |
| 2023-11-09 | $22.98 | $23.17 | $21.74 | $21.95 | $21.95 | 58,504 |
| 2023-11-08 | $22.75 | $23.19 | $22.50 | $23.14 | $23.14 | 91,824 |
| 2023-11-07 | $21.67 | $23.23 | $21.67 | $22.81 | $22.81 | 78,224 |
| 2023-11-06 | $22.01 | $22.05 | $21.53 | $21.67 | $21.67 | 64,292 |
| 2023-11-03 | $21.60 | $22.39 | $21.60 | $22.05 | $22.05 | 36,920 |
| 2023-11-02 | $21.14 | $21.61 | $21.14 | $21.54 | $21.54 | 26,929 |
| 2023-11-01 | $20.48 | $21.09 | $20.48 | $20.95 | $20.95 | 23,204 |
| 2023-10-31 | $20.36 | $20.77 | $20.25 | $20.63 | $20.63 | 21,207 |
| 2023-10-30 | $20.17 | $20.44 | $20.16 | $20.36 | $20.36 | 69,906 |
| 2023-10-27 | $20.43 | $20.87 | $20.20 | $20.28 | $20.28 | 51,924 |
| 2023-10-26 | $20.39 | $20.55 | $20.15 | $20.33 | $20.33 | 39,953 |
| 2023-10-25 | $20.70 | $20.75 | $20.36 | $20.39 | $20.39 | 23,869 |
| 2023-10-24 | $20.81 | $21.36 | $20.78 | $20.87 | $20.87 | 38,854 |
| 2023-10-23 | $20.85 | $21.25 | $20.42 | $20.70 | $20.70 | 37,953 |
| 2023-10-20 | $21.88 | $21.92 | $20.90 | $20.90 | $20.90 | 53,074 |
| 2023-10-19 | $22.00 | $22.00 | $21.70 | $21.85 | $21.85 | 47,709 |
| 2023-10-18 | $22.07 | $22.19 | $21.71 | $22.00 | $22.00 | 39,626 |
| 2023-10-17 | $22.46 | $22.64 | $21.82 | $22.19 | $22.19 | 79,652 |
| 2023-10-16 | $21.97 | $22.58 | $21.97 | $22.55 | $22.55 | 42,821 |
| 2023-10-13 | $22.17 | $22.31 | $21.31 | $21.83 | $21.83 | 82,463 |
| 2023-10-12 | $22.27 | $22.35 | $21.84 | $22.00 | $22.00 | 67,160 |
| 2023-10-11 | $22.19 | $23.21 | $22.03 | $22.29 | $22.29 | 38,954 |
| 2023-10-10 | $22.49 | $22.74 | $22.09 | $22.15 | $22.15 | 56,309 |
| 2023-10-09 | $22.40 | $22.50 | $22.11 | $22.38 | $22.38 | 50,492 |
| 2023-10-06 | $21.93 | $22.74 | $21.79 | $22.35 | $22.35 | 64,055 |
| 2023-10-05 | $21.53 | $22.19 | $21.26 | $22.01 | $22.01 | 89,012 |
| 2023-10-04 | $21.40 | $21.73 | $21.13 | $21.66 | $21.66 | 59,732 |
| 2023-10-03 | $22.39 | $22.52 | $21.29 | $21.37 | $21.37 | 94,146 |
| 2023-10-02 | $23.06 | $23.75 | $22.19 | $22.40 | $22.40 | 84,970 |
| 2023-09-29 | $22.02 | $23.23 | $21.64 | $23.06 | $23.06 | 139,037 |
| 2023-09-28 | $22.04 | $22.33 | $21.94 | $21.98 | $21.98 | 49,085 |
| 2023-09-27 | $21.97 | $22.31 | $21.75 | $22.00 | $22.00 | 62,257 |
| 2023-09-26 | $21.97 | $22.32 | $21.73 | $21.81 | $21.81 | 44,708 |
| 2023-09-25 | $22.46 | $22.49 | $21.85 | $21.97 | $21.97 | 79,911 |
| 2023-09-22 | $21.73 | $22.61 | $21.73 | $22.46 | $22.46 | 67,767 |
| 2023-09-21 | $21.90 | $22.25 | $21.50 | $21.79 | $21.79 | 52,135 |
| 2023-09-20 | $22.38 | $22.87 | $21.95 | $21.98 | $21.98 | 66,713 |
| 2023-09-19 | $22.37 | $22.87 | $21.76 | $22.43 | $22.43 | 71,595 |
| 2023-09-18 | $21.55 | $22.04 | $21.32 | $21.97 | $21.97 | 75,189 |
| 2023-09-15 | $22.30 | $22.30 | $21.40 | $21.75 | $21.75 | 173,516 |
| 2023-09-14 | $22.60 | $22.76 | $22.01 | $22.38 | $22.38 | 92,446 |
| 2023-09-13 | $21.46 | $23.04 | $21.31 | $22.44 | $22.44 | 150,846 |
| 2023-09-12 | $21.06 | $21.41 | $21.03 | $21.37 | $21.37 | 156,794 |
| 2023-09-11 | $21.00 | $21.59 | $20.65 | $20.98 | $20.98 | 339,282 |
| 2023-09-08 | $20.89 | $21.23 | $20.02 | $20.38 | $20.38 | 610,409 |
| 2023-09-07 | $25.30 | $25.85 | $24.01 | $25.25 | $25.25 | 137,765 |
| 2023-09-06 | $25.51 | $25.95 | $25.15 | $25.46 | $25.46 | 60,123 |
| 2023-09-05 | $25.80 | $26.39 | $25.00 | $25.23 | $25.23 | 87,195 |
| 2023-09-01 | $25.01 | $26.69 | $25.01 | $25.90 | $25.90 | 110,369 |
| 2023-08-31 | $25.30 | $26.51 | $24.79 | $24.90 | $24.90 | 167,760 |
| 2023-08-30 | $23.96 | $25.34 | $23.96 | $25.00 | $25.00 | 128,351 |
| 2023-08-29 | $24.01 | $24.63 | $23.95 | $24.00 | $23.53 | 37,664 |
| 2023-08-28 | $23.78 | $24.24 | $23.65 | $24.01 | $23.54 | 63,789 |
| 2023-08-25 | $23.49 | $23.98 | $22.65 | $23.67 | $23.21 | 72,154 |
| 2023-08-24 | $24.21 | $24.24 | $23.32 | $23.49 | $23.49 | 31,542 |
| 2023-08-23 | $24.28 | $24.45 | $24.00 | $24.13 | $24.13 | 70,751 |
| 2023-08-22 | $24.45 | $24.86 | $24.06 | $24.13 | $24.13 | 65,624 |
| 2023-08-21 | $24.07 | $25.50 | $24.07 | $24.76 | $24.76 | 134,566 |
| 2023-08-18 | $22.69 | $24.16 | $22.69 | $24.02 | $24.02 | 35,186 |
| 2023-08-17 | $23.67 | $23.73 | $22.31 | $22.83 | $22.83 | 58,797 |
| 2023-08-16 | $25.56 | $25.56 | $24.07 | $24.16 | $24.16 | 68,723 |
| 2023-08-15 | $25.49 | $25.49 | $23.62 | $24.72 | $24.72 | 82,890 |
| 2023-08-14 | $23.50 | $25.91 | $23.48 | $24.58 | $24.58 | 253,213 |
| 2023-08-11 | $20.99 | $23.32 | $20.82 | $23.24 | $23.24 | 78,299 |
| 2023-08-10 | $20.68 | $21.86 | $20.08 | $20.99 | $20.99 | 44,011 |
| 2023-08-09 | $20.35 | $20.57 | $20.04 | $20.37 | $20.37 | 43,583 |
| 2023-08-08 | $19.93 | $20.34 | $19.31 | $20.22 | $20.22 | 40,119 |
| 2023-08-07 | $20.49 | $20.54 | $19.37 | $19.80 | $19.80 | 23,600 |
| 2023-08-04 | $20.15 | $20.69 | $19.83 | $20.29 | $20.29 | 35,052 |
| 2023-08-03 | $19.46 | $20.00 | $19.22 | $19.71 | $19.71 | 22,602 |
| 2023-08-02 | $19.54 | $19.93 | $19.00 | $19.51 | $19.51 | 27,641 |
| 2023-08-01 | $20.24 | $20.29 | $19.59 | $19.67 | $19.67 | 7,371 |
| 2023-07-31 | $19.53 | $20.41 | $19.20 | $20.33 | $20.33 | 24,473 |
| 2023-07-28 | $19.30 | $19.42 | $19.25 | $19.38 | $19.38 | 13,737 |
| 2023-07-27 | $19.20 | $19.34 | $18.95 | $19.23 | $19.23 | 13,618 |
| 2023-07-26 | $19.05 | $19.23 | $18.92 | $19.19 | $19.19 | 64,841 |
| 2023-07-25 | $18.91 | $19.13 | $18.77 | $19.04 | $19.04 | 14,545 |
| 2023-07-24 | $18.85 | $19.12 | $18.85 | $18.92 | $18.92 | 13,365 |
| 2023-07-21 | $19.02 | $19.02 | $18.72 | $18.99 | $18.99 | 10,260 |
| 2023-07-20 | $18.81 | $19.06 | $18.63 | $19.00 | $19.00 | 10,208 |
| 2023-07-19 | $19.17 | $19.17 | $18.64 | $19.08 | $19.08 | 12,144 |
| 2023-07-18 | $19.05 | $19.20 | $18.82 | $19.19 | $19.19 | 13,572 |
| 2023-07-17 | $19.08 | $19.40 | $19.02 | $19.16 | $19.16 | 21,570 |
| 2023-07-14 | $18.70 | $19.24 | $18.54 | $19.11 | $19.11 | 31,592 |
| 2023-07-13 | $18.45 | $18.70 | $18.45 | $18.66 | $18.66 | 8,662 |
| 2023-07-12 | $18.35 | $18.64 | $18.23 | $18.41 | $18.41 | 15,806 |
| 2023-07-11 | $18.16 | $18.37 | $17.79 | $18.29 | $18.29 | 22,587 |
| 2023-07-10 | $18.09 | $18.22 | $17.73 | $17.98 | $17.98 | 13,027 |
| 2023-07-07 | $18.17 | $18.50 | $17.94 | $18.09 | $18.09 | 40,892 |
| 2023-07-06 | $18.10 | $18.40 | $16.90 | $18.01 | $18.01 | 20,923 |
| 2023-07-05 | $18.45 | $18.45 | $18.08 | $18.09 | $18.09 | 15,037 |
| 2023-07-03 | $18.25 | $18.98 | $18.11 | $18.50 | $18.50 | 11,766 |
| 2023-06-30 | $18.26 | $18.48 | $18.18 | $18.25 | $18.25 | 13,740 |
| 2023-06-29 | $18.00 | $18.34 | $18.00 | $18.25 | $18.25 | 13,666 |
| 2023-06-28 | $17.89 | $18.30 | $17.89 | $17.94 | $17.94 | 17,695 |
| 2023-06-27 | $18.00 | $18.15 | $17.96 | $18.02 | $18.02 | 20,309 |
| 2023-06-26 | $17.53 | $18.56 | $17.53 | $18.04 | $18.04 | 31,519 |
| 2023-06-23 | $17.60 | $18.20 | $17.11 | $17.76 | $17.76 | 66,885 |
| 2023-06-22 | $18.10 | $18.10 | $17.31 | $17.60 | $17.60 | 18,779 |
| 2023-06-21 | $17.52 | $18.29 | $17.52 | $17.98 | $17.98 | 53,650 |
| 2023-06-20 | $18.29 | $18.44 | $17.51 | $17.59 | $17.59 | 45,179 |
| 2023-06-16 | $18.20 | $18.32 | $17.88 | $18.29 | $18.29 | 30,444 |
| 2023-06-15 | $17.90 | $18.34 | $17.82 | $18.09 | $18.09 | 26,374 |
| 2023-06-14 | $17.85 | $18.50 | $17.82 | $17.93 | $17.93 | 39,218 |
| 2023-06-13 | $17.55 | $18.00 | $17.34 | $17.84 | $17.84 | 23,726 |
| 2023-06-12 | $16.91 | $17.58 | $16.82 | $17.55 | $17.55 | 44,967 |
| 2023-06-09 | $16.07 | $16.81 | $16.01 | $16.64 | $16.64 | 29,810 |
| 2023-06-08 | $16.10 | $16.10 | $15.73 | $16.08 | $16.08 | 38,171 |
| 2023-06-07 | $15.99 | $16.21 | $15.70 | $15.98 | $15.98 | 82,311 |
| 2023-06-06 | $16.00 | $16.73 | $15.75 | $15.95 | $15.95 | 131,433 |
| 2023-06-05 | $16.08 | $16.08 | $15.85 | $15.93 | $15.93 | 18,090 |
| 2023-06-02 | $16.00 | $16.40 | $15.87 | $16.00 | $16.00 | 32,585 |
| 2023-06-01 | $16.00 | $16.04 | $15.85 | $16.00 | $16.00 | 13,670 |
| 2023-05-31 | $15.55 | $16.18 | $15.31 | $15.94 | $15.94 | 33,527 |
| 2023-05-30 | $15.72 | $15.98 | $15.19 | $15.71 | $15.71 | 9,340 |
| 2023-05-26 | $15.71 | $16.23 | $15.25 | $15.72 | $15.72 | 30,495 |
| 2023-05-25 | $15.34 | $15.87 | $15.34 | $15.55 | $15.55 | 18,227 |
| 2023-05-24 | $15.45 | $16.10 | $15.45 | $15.89 | $15.89 | 13,937 |
| 2023-05-23 | $15.36 | $15.45 | $15.20 | $15.45 | $15.45 | 7,234 |
| 2023-05-22 | $15.73 | $15.77 | $15.15 | $15.68 | $15.68 | 23,949 |
| 2023-05-19 | $15.81 | $15.81 | $15.60 | $15.74 | $15.40 | 20,775 |
| 2023-05-18 | $15.54 | $15.67 | $14.80 | $15.67 | $15.33 | 5,183 |
| 2023-05-17 | $15.24 | $15.73 | $15.24 | $15.54 | $15.20 | 19,680 |
| 2023-05-16 | $15.70 | $16.09 | $14.74 | $15.24 | $15.24 | 17,974 |
| 2023-05-15 | $16.00 | $16.00 | $15.60 | $15.71 | $15.71 | 22,134 |
| 2023-05-12 | $15.47 | $15.96 | $15.46 | $15.75 | $15.75 | 22,624 |
| 2023-05-11 | $15.43 | $15.51 | $14.78 | $15.32 | $15.32 | 8,137 |
| 2023-05-10 | $15.13 | $15.13 | $14.30 | $14.71 | $14.71 | 11,815 |
| 2023-05-09 | $14.69 | $15.08 | $14.32 | $14.79 | $14.79 | 22,702 |
| 2023-05-08 | $14.45 | $14.62 | $14.26 | $14.42 | $14.42 | 19,547 |
| 2023-05-05 | $14.05 | $14.75 | $13.43 | $14.26 | $14.26 | 11,589 |
| 2023-05-04 | $14.72 | $14.92 | $13.64 | $13.72 | $13.72 | 27,498 |
| 2023-05-03 | $13.75 | $15.00 | $13.75 | $14.62 | $14.62 | 24,332 |
| 2023-05-02 | $13.81 | $14.19 | $13.76 | $14.19 | $14.19 | 14,699 |
| 2023-05-01 | $13.84 | $14.30 | $13.84 | $14.02 | $14.02 | 8,028 |
| 2023-04-28 | $14.35 | $14.39 | $13.56 | $13.56 | $13.56 | 10,370 |
| 2023-04-27 | $13.92 | $14.13 | $13.43 | $14.13 | $14.13 | 5,179 |
| 2023-04-26 | $14.14 | $14.14 | $13.60 | $13.70 | $13.70 | 8,650 |
| 2023-04-25 | $14.14 | $14.46 | $14.00 | $14.21 | $14.21 | 4,529 |
| 2023-04-24 | $14.24 | $14.48 | $13.79 | $14.08 | $14.08 | 9,276 |
| 2023-04-21 | $13.92 | $14.25 | $13.85 | $14.04 | $14.04 | 11,327 |
| 2023-04-20 | $13.75 | $14.12 | $13.53 | $14.00 | $14.00 | 8,827 |
| 2023-04-19 | $13.34 | $13.98 | $13.34 | $13.89 | $13.89 | 13,456 |
| 2023-04-18 | $13.18 | $13.97 | $13.01 | $13.51 | $13.51 | 63,682 |
| 2023-04-17 | $13.19 | $13.48 | $13.01 | $13.19 | $13.19 | 196,922 |
| 2023-04-14 | $13.89 | $13.89 | $13.25 | $13.29 | $13.29 | 139,470 |
| 2023-04-13 | $13.60 | $13.93 | $13.60 | $13.63 | $13.63 | 249,837 |
| 2023-04-12 | $13.82 | $13.90 | $13.60 | $13.76 | $13.76 | 10,088 |
| 2023-04-11 | $13.70 | $13.77 | $13.50 | $13.66 | $13.66 | 13,733 |
| 2023-04-10 | $13.25 | $13.82 | $13.23 | $13.45 | $13.45 | 15,842 |
| 2023-04-06 | $12.98 | $13.99 | $12.75 | $13.61 | $13.61 | 51,389 |
| 2023-04-05 | $12.98 | $13.00 | $12.91 | $12.92 | $12.92 | 7,504 |
| 2023-04-04 | $13.13 | $13.20 | $12.76 | $13.00 | $13.00 | 153,511 |
| 2023-04-03 | $13.20 | $13.31 | $12.99 | $13.30 | $13.30 | 47,398 |
| 2023-03-31 | $13.10 | $13.50 | $13.02 | $13.33 | $13.33 | 34,052 |
| 2023-03-30 | $13.06 | $13.10 | $12.83 | $13.10 | $13.10 | 91,955 |
| 2023-03-29 | $13.07 | $13.67 | $12.67 | $13.00 | $13.00 | 13,773 |
| 2023-03-28 | $12.79 | $13.89 | $12.57 | $12.90 | $12.90 | 15,598 |
| 2023-03-27 | $12.83 | $12.99 | $12.67 | $12.75 | $12.75 | 8,650 |
| 2023-03-24 | $12.56 | $13.04 | $12.54 | $12.82 | $12.82 | 8,928 |
| 2023-03-23 | $12.95 | $13.13 | $12.65 | $12.98 | $12.98 | 7,277 |
| 2023-03-22 | $13.20 | $13.20 | $12.77 | $12.77 | $12.77 | 5,781 |
| 2023-03-21 | $13.41 | $13.41 | $13.15 | $13.24 | $13.24 | 20,203 |
| 2023-03-20 | $13.95 | $13.95 | $13.49 | $13.49 | $13.49 | 21,965 |
| 2023-03-17 | $14.00 | $14.38 | $13.50 | $13.95 | $13.95 | 62,728 |
| 2023-03-16 | $14.24 | $14.80 | $14.10 | $14.55 | $14.55 | 17,017 |
| 2023-03-15 | $14.20 | $14.33 | $14.00 | $14.17 | $14.17 | 8,427 |
| 2023-03-14 | $14.82 | $15.16 | $14.32 | $14.39 | $14.39 | 14,993 |
| 2023-03-13 | $14.65 | $15.37 | $14.26 | $14.50 | $14.50 | 13,038 |
| 2023-03-10 | $14.60 | $15.60 | $14.50 | $14.62 | $14.62 | 17,588 |
| 2023-03-09 | $15.11 | $15.14 | $14.65 | $14.65 | $14.65 | 8,785 |
| 2023-03-08 | $15.19 | $15.59 | $15.03 | $15.11 | $15.11 | 8,681 |
| 2023-03-07 | $15.05 | $15.24 | $14.91 | $15.24 | $15.24 | 7,319 |
| 2023-03-06 | $15.70 | $15.70 | $14.90 | $15.00 | $15.00 | 47,820 |
| 2023-03-03 | $15.75 | $15.77 | $15.00 | $15.38 | $15.38 | 16,417 |
| 2023-03-02 | $15.75 | $15.98 | $15.60 | $15.61 | $15.61 | 11,985 |
| 2023-03-01 | $15.70 | $15.74 | $15.59 | $15.69 | $15.69 | 6,586 |
| 2023-02-28 | $15.19 | $15.91 | $15.17 | $15.50 | $15.50 | 9,504 |
| 2023-02-27 | $15.83 | $15.88 | $15.55 | $15.75 | $15.75 | 5,720 |
| 2023-02-24 | $15.43 | $15.92 | $15.43 | $15.60 | $15.60 | 6,663 |
| 2023-02-23 | $15.92 | $15.92 | $15.50 | $15.66 | $15.66 | 10,396 |
| 2023-02-22 | $16.24 | $16.24 | $15.69 | $15.74 | $15.74 | 13,966 |
| 2023-02-21 | $15.26 | $15.75 | $15.26 | $15.31 | $15.31 | 16,948 |
| 2023-02-17 | $15.48 | $15.75 | $15.21 | $15.75 | $15.75 | 18,255 |
| 2023-02-16 | $15.72 | $16.04 | $15.52 | $15.52 | $15.52 | 15,114 |
| 2023-02-15 | $15.66 | $15.98 | $15.59 | $15.98 | $15.98 | 30,868 |
| 2023-02-14 | $15.65 | $15.75 | $15.50 | $15.52 | $15.52 | 10,253 |
| 2023-02-13 | $15.47 | $15.72 | $15.47 | $15.65 | $15.65 | 2,886 |
| 2023-02-10 | $15.46 | $15.55 | $15.10 | $15.42 | $15.42 | 5,386 |
| 2023-02-09 | $15.75 | $15.75 | $15.04 | $15.32 | $15.32 | 66,681 |
| 2023-02-08 | $15.41 | $16.41 | $15.21 | $15.56 | $15.56 | 22,022 |
| 2023-02-07 | $15.24 | $15.45 | $15.06 | $15.45 | $15.45 | 18,259 |
| 2023-02-06 | $15.17 | $15.30 | $15.14 | $15.29 | $15.29 | 7,763 |
| 2023-02-03 | $15.18 | $15.27 | $15.14 | $15.20 | $15.20 | 5,066 |
| 2023-02-02 | $15.21 | $15.27 | $14.98 | $14.98 | $14.98 | 22,643 |
| 2023-02-01 | $15.22 | $15.25 | $15.12 | $15.20 | $15.20 | 7,776 |
| 2023-01-31 | $15.25 | $15.25 | $15.02 | $15.03 | $15.03 | 5,344 |
| 2023-01-30 | $15.03 | $15.09 | $15.03 | $15.03 | $15.03 | 4,344 |
| 2023-01-27 | $14.90 | $15.25 | $14.87 | $15.06 | $15.06 | 2,939 |
| 2023-01-26 | $14.95 | $15.27 | $14.88 | $15.19 | $15.19 | 7,414 |
| 2023-01-25 | $14.90 | $14.96 | $14.68 | $14.96 | $14.96 | 9,919 |
| 2023-01-24 | $15.05 | $15.21 | $15.05 | $15.05 | $15.05 | 1,588 |
| 2023-01-23 | $15.15 | $15.25 | $15.09 | $15.23 | $15.23 | 6,645 |
| 2023-01-20 | $15.18 | $15.24 | $14.95 | $15.20 | $15.20 | 11,424 |
| 2023-01-19 | $14.63 | $15.45 | $14.45 | $14.90 | $14.90 | 24,049 |
| 2023-01-18 | $15.18 | $15.30 | $14.56 | $14.56 | $14.56 | 5,431 |
| 2023-01-17 | $15.45 | $15.45 | $15.11 | $15.29 | $15.29 | 6,189 |
| 2023-01-13 | $15.61 | $15.75 | $14.95 | $15.25 | $15.25 | 23,127 |
| 2023-01-12 | $15.57 | $15.74 | $15.35 | $15.74 | $15.74 | 6,099 |
| 2023-01-11 | $15.28 | $15.75 | $14.98 | $15.64 | $15.64 | 8,804 |
| 2023-01-10 | $15.29 | $15.29 | $14.95 | $15.17 | $15.17 | 2,913 |
| 2023-01-09 | $14.94 | $15.28 | $14.83 | $15.17 | $15.17 | 10,024 |
| 2023-01-06 | $14.01 | $14.87 | $14.01 | $14.87 | $14.87 | 13,937 |
| 2023-01-05 | $13.91 | $14.16 | $13.84 | $14.06 | $14.06 | 13,413 |
| 2023-01-04 | $13.51 | $14.06 | $13.51 | $13.85 | $13.85 | 12,225 |
| 2023-01-03 | $14.27 | $14.47 | $13.26 | $13.35 | $13.35 | 19,539 |
| 2022-12-30 | $14.50 | $14.50 | $14.13 | $14.37 | $14.37 | 5,057 |
| 2022-12-29 | $14.05 | $14.40 | $14.03 | $14.28 | $14.28 | 5,663 |
| 2022-12-28 | $14.04 | $14.07 | $13.92 | $13.93 | $13.93 | 3,916 |
| 2022-12-27 | $13.89 | $13.96 | $13.63 | $13.82 | $13.82 | 23,994 |
| 2022-12-23 | $13.77 | $13.94 | $13.19 | $13.76 | $13.76 | 16,498 |
| 2022-12-22 | $13.56 | $13.80 | $13.20 | $13.49 | $13.49 | 21,290 |
| 2022-12-21 | $13.13 | $13.96 | $13.10 | $13.73 | $13.73 | 15,425 |
| 2022-12-20 | $13.45 | $13.46 | $13.00 | $13.00 | $13.00 | 11,057 |
| 2022-12-19 | $13.45 | $13.50 | $13.25 | $13.34 | $13.34 | 7,732 |
| 2022-12-16 | $13.40 | $13.96 | $12.50 | $13.64 | $13.64 | 127,090 |
| 2022-12-15 | $13.50 | $13.90 | $13.40 | $13.65 | $13.65 | 22,559 |
| 2022-12-14 | $13.80 | $14.00 | $13.57 | $13.75 | $13.75 | 22,802 |
| 2022-12-13 | $14.20 | $14.20 | $13.56 | $13.72 | $13.72 | 37,602 |
| 2022-12-12 | $14.05 | $14.19 | $13.95 | $14.19 | $14.19 | 21,245 |
| 2022-12-09 | $14.05 | $14.23 | $13.70 | $14.00 | $14.00 | 23,763 |
| 2022-12-08 | $14.15 | $14.36 | $14.00 | $14.24 | $14.24 | 13,465 |
| 2022-12-07 | $14.01 | $14.62 | $13.91 | $13.93 | $13.93 | 43,182 |
| 2022-12-06 | $14.20 | $14.42 | $13.92 | $14.12 | $14.12 | 48,687 |
| 2022-12-05 | $14.70 | $14.70 | $13.62 | $13.96 | $13.96 | 32,159 |
| 2022-12-02 | $14.06 | $14.10 | $13.58 | $14.00 | $14.00 | 41,811 |
| 2022-12-01 | $13.81 | $14.60 | $13.80 | $14.00 | $14.00 | 102,405 |
| 2022-11-30 | $13.14 | $14.46 | $12.95 | $13.82 | $13.82 | 66,704 |
| 2022-11-29 | $13.11 | $13.42 | $12.76 | $12.92 | $12.92 | 7,620 |
| 2022-11-28 | $13.41 | $13.80 | $12.80 | $13.25 | $13.25 | 16,940 |
| 2022-11-25 | $13.74 | $13.74 | $13.48 | $13.48 | $13.48 | 884 |
| 2022-11-23 | $13.26 | $14.00 | $13.26 | $13.66 | $13.66 | 2,291 |
| 2022-11-22 | $13.90 | $13.97 | $13.58 | $13.70 | $13.70 | 5,997 |
| 2022-11-21 | $13.91 | $14.25 | $13.73 | $13.80 | $13.80 | 7,458 |
| 2022-11-18 | $13.92 | $14.00 | $13.85 | $13.98 | $13.98 | 15,584 |
| 2022-11-17 | $13.45 | $14.08 | $13.45 | $14.00 | $13.66 | 27,659 |
| 2022-11-16 | $13.92 | $14.00 | $13.28 | $13.33 | $13.00 | 43,113 |
| 2022-11-15 | $14.08 | $14.08 | $13.73 | $13.73 | $13.39 | 13,466 |
| 2022-11-14 | $14.37 | $14.51 | $13.01 | $13.80 | $13.46 | 48,014 |
| 2022-11-11 | $15.15 | $15.65 | $14.29 | $14.44 | $14.09 | 28,323 |
| 2022-11-10 | $15.00 | $16.20 | $14.16 | $16.20 | $15.80 | 27,186 |
| 2022-11-09 | $15.08 | $15.67 | $14.64 | $14.86 | $14.86 | 17,089 |
| 2022-11-08 | $15.03 | $16.00 | $14.70 | $15.30 | $15.30 | 19,224 |
| 2022-11-07 | $15.49 | $15.49 | $14.56 | $15.15 | $15.15 | 18,953 |
| 2022-11-04 | $14.40 | $15.54 | $14.16 | $15.45 | $15.45 | 9,713 |
| 2022-11-03 | $14.76 | $15.08 | $14.30 | $14.30 | $14.30 | 8,027 |
| 2022-11-02 | $15.61 | $15.61 | $14.77 | $14.85 | $14.85 | 8,660 |
| 2022-11-01 | $16.45 | $16.45 | $15.41 | $15.41 | $15.41 | 10,791 |
| 2022-10-31 | $15.50 | $16.80 | $15.50 | $16.38 | $16.38 | 20,669 |
| 2022-10-28 | $15.79 | $16.45 | $15.79 | $16.35 | $16.35 | 10,237 |
| 2022-10-27 | $15.36 | $16.01 | $15.36 | $15.58 | $15.58 | 3,207 |
| 2022-10-26 | $15.67 | $15.67 | $15.27 | $15.32 | $15.32 | 3,227 |
| 2022-10-25 | $13.45 | $16.50 | $13.10 | $15.72 | $15.72 | 60,196 |
| 2022-10-24 | $13.66 | $13.70 | $13.18 | $13.69 | $13.69 | 47,570 |
| 2022-10-21 | $14.18 | $14.25 | $13.54 | $13.90 | $13.90 | 30,332 |
| 2022-10-20 | $14.70 | $14.75 | $14.00 | $14.10 | $14.10 | 13,364 |
| 2022-10-19 | $15.40 | $15.40 | $14.27 | $14.45 | $14.45 | 35,697 |
| 2022-10-18 | $15.58 | $15.67 | $15.35 | $15.48 | $15.48 | 11,634 |
| 2022-10-17 | $15.22 | $16.09 | $15.10 | $15.89 | $15.89 | 14,644 |
| 2022-10-14 | $15.34 | $16.20 | $15.05 | $15.30 | $15.30 | 6,668 |
| 2022-10-13 | $15.00 | $16.50 | $15.00 | $15.34 | $15.34 | 9,551 |
| 2022-10-12 | $15.52 | $15.54 | $15.03 | $15.09 | $15.09 | 6,176 |
| 2022-10-11 | $15.86 | $16.44 | $15.55 | $15.60 | $15.60 | 19,083 |
| 2022-10-10 | $15.75 | $16.64 | $15.55 | $15.84 | $15.84 | 7,205 |
| 2022-10-07 | $16.28 | $17.20 | $15.53 | $15.79 | $15.79 | 14,579 |
| 2022-10-06 | $16.46 | $17.42 | $16.38 | $16.42 | $16.42 | 13,621 |
| 2022-10-05 | $16.85 | $17.51 | $15.83 | $16.32 | $16.32 | 66,819 |
| 2022-10-04 | $17.06 | $18.14 | $16.26 | $16.90 | $16.90 | 29,236 |
| 2022-10-03 | $16.59 | $17.65 | $16.30 | $16.90 | $16.90 | 23,733 |
| 2022-09-30 | $18.01 | $18.80 | $15.84 | $15.99 | $15.99 | 27,701 |
| 2022-09-29 | $18.17 | $19.06 | $17.88 | $18.06 | $18.06 | 37,061 |
| 2022-09-28 | $16.55 | $18.70 | $16.42 | $18.28 | $18.28 | 40,222 |
| 2022-09-27 | $16.55 | $17.47 | $16.50 | $16.50 | $16.50 | 18,495 |
| 2022-09-26 | $16.51 | $17.49 | $16.31 | $16.54 | $16.54 | 11,912 |
| 2022-09-23 | $16.30 | $16.73 | $16.01 | $16.27 | $16.27 | 12,618 |
| 2022-09-22 | $16.61 | $17.04 | $16.20 | $16.33 | $16.33 | 25,800 |
| 2022-09-21 | $16.51 | $17.50 | $16.27 | $16.80 | $16.80 | 34,100 |
| 2022-09-20 | $16.50 | $17.21 | $16.37 | $16.67 | $16.67 | 15,606 |
| 2022-09-19 | $15.86 | $17.04 | $15.70 | $16.96 | $16.96 | 22,797 |
| 2022-09-16 | $17.59 | $17.70 | $15.60 | $15.83 | $15.83 | 50,404 |
| 2022-09-15 | $18.36 | $18.46 | $17.50 | $17.64 | $17.64 | 9,302 |
| 2022-09-14 | $18.29 | $18.49 | $17.50 | $17.80 | $17.80 | 19,608 |
| 2022-09-13 | $18.27 | $18.55 | $17.00 | $18.29 | $18.29 | 35,227 |
| 2022-09-12 | $17.88 | $18.75 | $17.88 | $18.60 | $18.60 | 20,106 |
| 2022-09-09 | $18.50 | $18.84 | $17.77 | $18.77 | $18.77 | 16,519 |
| 2022-09-08 | $18.14 | $18.47 | $17.93 | $18.16 | $18.16 | 18,265 |
| 2022-09-07 | $18.43 | $18.43 | $17.73 | $18.35 | $18.35 | 9,309 |
| 2022-09-06 | $18.36 | $18.46 | $18.24 | $18.46 | $18.46 | 17,107 |
| 2022-09-02 | $18.26 | $18.30 | $17.62 | $17.62 | $17.62 | 5,485 |
| 2022-09-01 | $17.81 | $18.51 | $17.54 | $17.80 | $17.80 | 13,025 |
| 2022-08-31 | $18.44 | $18.75 | $17.75 | $17.89 | $17.89 | 18,798 |
| 2022-08-30 | $18.92 | $19.10 | $18.20 | $18.34 | $18.34 | 12,457 |
| 2022-08-29 | $18.52 | $19.45 | $18.49 | $19.10 | $19.10 | 7,420 |
| 2022-08-26 | $18.65 | $19.22 | $18.51 | $18.65 | $18.65 | 6,740 |
| 2022-08-25 | $18.88 | $19.06 | $18.46 | $18.87 | $18.87 | 5,687 |
| 2022-08-24 | $18.73 | $18.88 | $18.41 | $18.88 | $18.88 | 10,300 |
| 2022-08-23 | $18.50 | $18.79 | $18.41 | $18.50 | $18.50 | 7,111 |
| 2022-08-22 | $18.40 | $18.71 | $18.39 | $18.39 | $18.39 | 4,845 |
| 2022-08-19 | $18.43 | $18.58 | $18.37 | $18.58 | $18.58 | 4,420 |
| 2022-08-18 | $18.45 | $18.80 | $18.42 | $18.75 | $18.75 | 8,536 |
| 2022-08-17 | $18.44 | $18.77 | $18.40 | $18.77 | $18.77 | 15,833 |
| 2022-08-16 | $18.45 | $18.73 | $18.45 | $18.56 | $18.56 | 16,083 |
| 2022-08-15 | $18.54 | $18.77 | $18.40 | $18.66 | $18.66 | 6,235 |
| 2022-08-12 | $17.95 | $18.77 | $17.95 | $18.77 | $18.77 | 16,404 |
| 2022-08-11 | $18.82 | $18.88 | $17.86 | $18.25 | $18.25 | 11,036 |
| 2022-08-10 | $18.18 | $18.60 | $18.18 | $18.55 | $18.55 | 9,761 |
| 2022-08-09 | $18.49 | $18.68 | $18.12 | $18.12 | $18.12 | 7,531 |
| 2022-08-08 | $18.56 | $18.77 | $18.30 | $18.65 | $18.65 | 8,116 |
| 2022-08-05 | $17.98 | $18.55 | $17.98 | $18.40 | $18.40 | 7,030 |
| 2022-08-04 | $18.08 | $18.78 | $17.74 | $18.00 | $18.00 | 48,621 |
| 2022-08-03 | $18.30 | $18.58 | $18.08 | $18.21 | $18.21 | 7,675 |
| 2022-08-02 | $18.24 | $18.86 | $18.19 | $18.20 | $18.20 | 4,549 |
| 2022-08-01 | $19.09 | $19.09 | $18.18 | $18.18 | $18.18 | 15,503 |
| 2022-07-29 | $18.02 | $19.03 | $17.53 | $19.03 | $19.03 | 10,769 |
| 2022-07-28 | $18.55 | $18.60 | $18.35 | $18.57 | $18.57 | 2,705 |
| 2022-07-27 | $18.11 | $18.40 | $17.53 | $18.40 | $18.40 | 3,916 |
| 2022-07-26 | $18.58 | $18.68 | $18.01 | $18.25 | $18.25 | 3,149 |
| 2022-07-25 | $18.08 | $18.37 | $17.81 | $18.12 | $18.12 | 14,004 |
| 2022-07-22 | $19.59 | $19.59 | $18.08 | $18.08 | $18.08 | 12,268 |
| 2022-07-21 | $19.00 | $19.45 | $18.57 | $19.45 | $19.45 | 5,054 |
| 2022-07-20 | $18.50 | $19.50 | $18.28 | $18.60 | $18.60 | 4,579 |
| 2022-07-19 | $17.70 | $18.16 | $17.70 | $18.10 | $18.10 | 5,804 |
| 2022-07-18 | $19.17 | $19.17 | $17.24 | $17.35 | $17.35 | 12,522 |
| 2022-07-15 | $19.25 | $19.58 | $18.42 | $19.27 | $19.27 | 15,761 |
| 2022-07-14 | $18.14 | $19.32 | $18.00 | $19.25 | $19.25 | 8,575 |
| 2022-07-13 | $18.21 | $18.87 | $17.83 | $18.60 | $18.60 | 3,568 |
| 2022-07-12 | $17.49 | $18.58 | $17.49 | $18.13 | $18.13 | 5,906 |
| 2022-07-11 | $18.07 | $18.38 | $18.07 | $18.38 | $18.38 | 2,670 |
| 2022-07-08 | $18.00 | $18.49 | $17.86 | $18.11 | $18.11 | 4,299 |
| 2022-07-07 | $18.16 | $18.38 | $18.16 | $18.38 | $18.38 | 3,535 |
| 2022-07-06 | $17.89 | $18.49 | $17.89 | $18.29 | $18.29 | 20,587 |
| 2022-07-05 | $16.70 | $18.17 | $16.70 | $18.08 | $18.08 | 16,144 |
| 2022-07-01 | $16.54 | $17.86 | $16.54 | $17.16 | $17.16 | 10,048 |
| 2022-06-30 | $16.91 | $17.45 | $16.73 | $17.06 | $17.06 | 8,858 |
| 2022-06-29 | $16.90 | $17.18 | $15.99 | $17.18 | $17.18 | 31,749 |
| 2022-06-28 | $17.11 | $18.21 | $16.70 | $16.90 | $16.90 | 15,806 |
| 2022-06-27 | $17.50 | $18.33 | $16.86 | $17.24 | $17.24 | 29,201 |
| 2022-06-24 | $19.03 | $19.45 | $16.72 | $17.12 | $17.12 | 118,398 |
| 2022-06-23 | $19.32 | $19.56 | $18.54 | $19.05 | $19.05 | 14,909 |
| 2022-06-22 | $18.55 | $19.84 | $18.55 | $19.07 | $19.07 | 8,179 |
| 2022-06-21 | $19.25 | $19.50 | $18.61 | $18.61 | $18.61 | 17,146 |
| 2022-06-17 | $19.00 | $19.76 | $18.80 | $19.22 | $19.22 | 41,963 |
| 2022-06-16 | $18.60 | $19.98 | $18.60 | $19.00 | $19.00 | 33,189 |
| 2022-06-15 | $18.82 | $19.40 | $18.77 | $19.25 | $19.25 | 10,942 |
| 2022-06-14 | $18.87 | $19.39 | $18.58 | $18.99 | $18.99 | 16,318 |
| 2022-06-13 | $18.05 | $18.95 | $18.05 | $18.81 | $18.81 | 10,307 |
| 2022-06-10 | $19.06 | $19.37 | $18.70 | $18.75 | $18.75 | 16,702 |
| 2022-06-09 | $18.91 | $19.29 | $18.89 | $19.00 | $19.00 | 49,298 |
| 2022-06-08 | $18.44 | $18.99 | $18.44 | $18.77 | $18.77 | 8,989 |
| 2022-06-07 | $18.68 | $18.74 | $18.54 | $18.60 | $18.60 | 17,613 |
| 2022-06-06 | $18.63 | $19.25 | $18.54 | $18.59 | $18.59 | 12,562 |
| 2022-06-03 | $18.65 | $19.25 | $18.64 | $19.19 | $19.19 | 11,763 |
| 2022-06-02 | $19.30 | $19.84 | $19.00 | $19.24 | $19.24 | 17,997 |
| 2022-06-01 | $19.25 | $20.00 | $19.25 | $19.99 | $19.99 | 11,301 |
| 2022-05-31 | $19.38 | $19.80 | $19.16 | $19.63 | $19.63 | 10,378 |
| 2022-05-27 | $19.25 | $19.60 | $19.25 | $19.60 | $19.60 | 7,066 |
| 2022-05-26 | $18.50 | $19.61 | $18.30 | $19.60 | $19.60 | 12,026 |
| 2022-05-25 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 3,238 |
| 2022-05-24 | $18.40 | $19.49 | $18.28 | $18.86 | $18.86 | 6,427 |
| 2022-05-23 | $19.56 | $19.65 | $18.32 | $19.00 | $19.00 | 9,002 |
| 2022-05-20 | $18.85 | $19.64 | $18.03 | $18.36 | $18.36 | 9,711 |
| 2022-05-19 | $19.47 | $19.69 | $18.61 | $18.61 | $18.61 | 16,923 |
| 2022-05-18 | $18.96 | $20.00 | $18.96 | $19.70 | $19.70 | 28,807 |
| 2022-05-17 | $19.29 | $19.92 | $18.88 | $19.88 | $19.88 | 36,128 |
| 2022-05-16 | $19.20 | $19.37 | $18.83 | $19.00 | $19.00 | 6,747 |
| 2022-05-13 | $18.04 | $19.20 | $18.04 | $19.02 | $19.02 | 20,285 |
| 2022-05-12 | $16.70 | $17.50 | $16.40 | $16.75 | $16.75 | 16,389 |
| 2022-05-11 | $17.66 | $18.01 | $16.26 | $17.04 | $17.04 | 4,040 |
| 2022-05-10 | $18.12 | $18.65 | $17.76 | $17.76 | $17.76 | 19,892 |
| 2022-05-09 | $18.40 | $18.40 | $17.75 | $18.24 | $18.24 | 5,524 |
| 2022-05-06 | $18.31 | $18.55 | $18.00 | $18.00 | $18.00 | 3,545 |
| 2022-05-05 | $18.76 | $18.76 | $17.99 | $18.44 | $18.44 | 7,386 |
| 2022-05-04 | $19.00 | $19.00 | $18.00 | $18.58 | $18.58 | 3,861 |
| 2022-05-03 | $18.89 | $19.10 | $18.69 | $18.70 | $18.70 | 4,429 |
| 2022-05-02 | $18.30 | $19.18 | $18.26 | $19.18 | $19.18 | 4,170 |
| 2022-04-29 | $19.40 | $19.45 | $18.00 | $18.35 | $18.35 | 20,221 |
| 2022-04-28 | $19.00 | $19.50 | $18.80 | $19.17 | $19.17 | 8,515 |
| 2022-04-27 | $18.97 | $19.29 | $18.85 | $18.89 | $18.89 | 5,621 |
| 2022-04-26 | $19.37 | $19.51 | $18.55 | $18.55 | $18.55 | 5,939 |
| 2022-04-25 | $19.30 | $19.75 | $19.03 | $19.75 | $19.75 | 5,661 |
| 2022-04-22 | $19.45 | $19.68 | $19.09 | $19.14 | $19.14 | 6,743 |
| 2022-04-21 | $19.57 | $19.71 | $18.91 | $18.91 | $18.91 | 8,054 |
| 2022-04-20 | $19.19 | $19.55 | $18.83 | $19.54 | $19.54 | 5,835 |
| 2022-04-19 | $19.52 | $19.55 | $18.80 | $19.51 | $19.51 | 12,066 |
| 2022-04-18 | $19.58 | $19.58 | $19.20 | $19.55 | $19.55 | 4,478 |
| 2022-04-14 | $19.00 | $19.35 | $18.53 | $19.30 | $19.30 | 6,138 |
| 2022-04-13 | $18.42 | $19.00 | $18.42 | $19.00 | $19.00 | 4,528 |
| 2022-04-12 | $18.20 | $18.60 | $17.48 | $18.60 | $18.60 | 5,696 |
| 2022-04-11 | $18.00 | $18.20 | $17.98 | $18.20 | $18.20 | 5,027 |
| 2022-04-08 | $18.86 | $18.90 | $18.00 | $18.35 | $18.35 | 20,241 |
| 2022-04-07 | $18.00 | $18.54 | $18.00 | $18.10 | $18.10 | 12,821 |
| 2022-04-06 | $18.55 | $19.00 | $17.68 | $18.25 | $18.25 | 16,312 |
| 2022-04-05 | $19.20 | $19.20 | $18.16 | $18.60 | $18.60 | 9,061 |
| 2022-04-04 | $18.90 | $19.64 | $18.76 | $19.64 | $19.64 | 7,284 |
| 2022-04-01 | $19.24 | $19.44 | $17.97 | $19.44 | $19.44 | 21,407 |
| 2022-03-31 | $18.94 | $19.85 | $18.94 | $19.85 | $19.85 | 14,044 |
| 2022-03-30 | $18.14 | $19.80 | $18.14 | $19.03 | $19.03 | 13,402 |
| 2022-03-29 | $18.80 | $19.30 | $18.50 | $19.30 | $19.30 | 16,118 |
| 2022-03-28 | $17.92 | $19.40 | $17.92 | $19.40 | $19.40 | 12,275 |
| 2022-03-25 | $17.20 | $18.76 | $17.20 | $18.62 | $18.62 | 13,310 |
| 2022-03-24 | $16.81 | $17.80 | $16.27 | $17.42 | $17.42 | 25,765 |
| 2022-03-23 | $15.75 | $15.83 | $15.15 | $15.65 | $15.65 | 8,639 |
| 2022-03-22 | $15.82 | $16.50 | $15.26 | $15.37 | $15.37 | 11,009 |
| 2022-03-21 | $16.00 | $16.00 | $14.70 | $14.93 | $14.93 | 27,203 |
| 2022-03-18 | $16.03 | $16.90 | $15.75 | $15.95 | $15.95 | 34,195 |
| 2022-03-17 | $16.00 | $17.18 | $16.00 | $16.03 | $16.03 | 9,859 |
| 2022-03-16 | $16.00 | $16.31 | $16.00 | $16.00 | $16.00 | 10,850 |
| 2022-03-15 | $16.07 | $16.95 | $15.90 | $16.00 | $16.00 | 8,881 |
| 2022-03-14 | $18.03 | $18.03 | $16.00 | $16.00 | $16.00 | 44,920 |
| 2022-03-11 | $17.00 | $17.38 | $16.25 | $16.69 | $16.69 | 5,525 |
| 2022-03-10 | $16.62 | $16.62 | $16.26 | $16.26 | $16.26 | 3,695 |
| 2022-03-09 | $16.21 | $16.87 | $16.21 | $16.40 | $16.40 | 4,502 |
| 2022-03-08 | $16.25 | $16.94 | $16.01 | $16.27 | $16.27 | 24,669 |
| 2022-03-07 | $16.60 | $16.98 | $16.30 | $16.30 | $16.30 | 11,131 |
| 2022-03-04 | $16.60 | $16.74 | $16.25 | $16.25 | $16.25 | 5,480 |
| 2022-03-03 | $16.61 | $16.61 | $16.25 | $16.25 | $16.25 | 2,685 |
| 2022-03-02 | $16.65 | $16.65 | $16.00 | $16.25 | $16.25 | 12,031 |
| 2022-03-01 | $16.25 | $16.53 | $16.25 | $16.25 | $16.25 | 10,465 |
| 2022-02-28 | $16.64 | $16.68 | $16.25 | $16.25 | $16.25 | 10,333 |
| 2022-02-25 | $17.11 | $17.46 | $16.26 | $16.55 | $16.55 | 8,388 |
| 2022-02-24 | $16.26 | $17.36 | $16.00 | $16.42 | $16.42 | 15,438 |
| 2022-02-23 | $16.10 | $16.80 | $16.10 | $16.25 | $16.25 | 3,685 |
| 2022-02-22 | $16.69 | $18.12 | $16.04 | $16.04 | $16.04 | 10,168 |
| 2022-02-18 | $16.54 | $17.68 | $16.54 | $16.88 | $16.88 | 6,441 |
| 2022-02-17 | $17.37 | $17.53 | $16.58 | $16.66 | $16.66 | 7,628 |
| 2022-02-16 | $16.80 | $17.10 | $16.51 | $16.73 | $16.73 | 10,843 |
| 2022-02-15 | $17.31 | $18.00 | $17.00 | $17.17 | $17.17 | 9,152 |
| 2022-02-14 | $17.95 | $18.11 | $16.25 | $17.50 | $17.50 | 9,981 |
| 2022-02-11 | $18.09 | $18.40 | $17.46 | $18.30 | $18.30 | 9,419 |
| 2022-02-10 | $17.10 | $18.70 | $17.10 | $17.96 | $17.96 | 14,072 |
| 2022-02-09 | $16.55 | $17.64 | $16.34 | $17.64 | $17.64 | 18,048 |
| 2022-02-08 | $16.27 | $16.45 | $16.09 | $16.43 | $16.43 | 12,344 |
| 2022-02-07 | $16.60 | $16.60 | $16.28 | $16.46 | $16.46 | 7,206 |
| 2022-02-04 | $16.44 | $16.49 | $16.15 | $16.25 | $16.25 | 8,459 |
| 2022-02-03 | $16.25 | $16.47 | $16.14 | $16.33 | $16.33 | 16,556 |
| 2022-02-02 | $16.25 | $17.48 | $16.20 | $16.29 | $16.29 | 23,317 |
| 2022-02-01 | $16.51 | $16.96 | $16.28 | $16.43 | $16.43 | 9,588 |
| 2022-01-31 | $16.89 | $17.33 | $16.28 | $16.53 | $16.53 | 12,307 |
| 2022-01-28 | $16.61 | $17.56 | $16.19 | $16.72 | $16.72 | 28,582 |
| 2022-01-27 | $16.39 | $17.66 | $16.39 | $16.52 | $16.52 | 31,493 |
| 2022-01-26 | $17.24 | $17.95 | $16.45 | $16.53 | $16.53 | 32,571 |
| 2022-01-25 | $17.49 | $17.98 | $16.99 | $17.12 | $17.12 | 11,198 |
| 2022-01-24 | $17.45 | $17.81 | $16.80 | $17.74 | $17.74 | 16,406 |
| 2022-01-21 | $17.60 | $19.05 | $17.40 | $17.40 | $17.40 | 23,524 |
| 2022-01-20 | $17.73 | $19.04 | $17.55 | $17.94 | $17.94 | 9,281 |
| 2022-01-19 | $18.25 | $18.46 | $16.42 | $17.86 | $17.86 | 23,087 |
| 2022-01-18 | $17.71 | $18.38 | $17.71 | $18.25 | $18.25 | 14,316 |
| 2022-01-14 | $18.58 | $19.52 | $17.06 | $18.03 | $18.03 | 64,461 |
| 2022-01-13 | $19.15 | $19.58 | $18.50 | $18.50 | $18.50 | 6,538 |
| 2022-01-12 | $19.39 | $20.32 | $18.92 | $18.92 | $18.92 | 13,234 |
| 2022-01-11 | $20.81 | $20.87 | $19.11 | $19.45 | $19.45 | 21,530 |
| 2022-01-10 | $20.01 | $20.88 | $19.81 | $20.50 | $20.50 | 16,654 |
| 2022-01-07 | $20.09 | $20.41 | $20.08 | $20.09 | $20.09 | 3,504 |
| 2022-01-06 | $20.35 | $20.65 | $19.94 | $20.09 | $20.09 | 5,641 |
| 2022-01-05 | $20.37 | $20.99 | $20.29 | $20.41 | $20.41 | 14,095 |
| 2022-01-04 | $19.92 | $20.84 | $19.92 | $20.07 | $20.07 | 5,278 |
| 2022-01-03 | $20.19 | $20.38 | $19.89 | $20.02 | $20.02 | 7,146 |
| 2021-12-31 | $18.92 | $20.81 | $18.92 | $20.21 | $20.21 | 4,662 |
| 2021-12-30 | $20.17 | $20.71 | $19.98 | $20.12 | $20.12 | 7,594 |
| 2021-12-29 | $20.39 | $20.89 | $20.11 | $20.46 | $20.46 | 12,263 |
| 2021-12-28 | $20.45 | $20.99 | $19.75 | $20.64 | $20.64 | 7,985 |
| 2021-12-27 | $19.78 | $20.50 | $19.78 | $20.10 | $20.10 | 12,349 |
| 2021-12-23 | $19.01 | $20.56 | $18.83 | $19.65 | $19.65 | 33,337 |
| 2021-12-22 | $20.55 | $20.75 | $18.85 | $19.15 | $19.15 | 20,304 |
| 2021-12-21 | $19.01 | $20.86 | $18.75 | $19.62 | $19.62 | 40,771 |
| 2021-12-20 | $18.00 | $18.69 | $17.30 | $18.25 | $18.25 | 38,567 |
| 2021-12-17 | $18.33 | $19.49 | $17.15 | $18.00 | $18.00 | 76,630 |
| 2021-12-16 | $19.42 | $19.57 | $18.09 | $18.09 | $18.09 | 24,868 |
| 2021-12-15 | $20.69 | $21.53 | $19.00 | $19.34 | $19.34 | 35,372 |
| 2021-12-14 | $20.91 | $21.62 | $19.08 | $20.69 | $20.69 | 48,151 |
| 2021-12-13 | $21.20 | $21.91 | $21.00 | $21.12 | $21.12 | 14,334 |
| 2021-12-10 | $20.90 | $21.95 | $20.86 | $21.20 | $21.20 | 18,064 |
| 2021-12-09 | $21.93 | $21.93 | $20.80 | $21.00 | $21.00 | 3,593 |
| 2021-12-08 | $21.25 | $21.39 | $20.61 | $20.84 | $20.84 | 3,084 |
| 2021-12-07 | $21.23 | $21.99 | $21.03 | $21.49 | $21.49 | 13,650 |
| 2021-12-06 | $21.80 | $22.00 | $20.52 | $21.32 | $21.32 | 15,547 |
| 2021-12-03 | $20.99 | $21.98 | $20.32 | $21.06 | $21.06 | 10,400 |
| 2021-12-02 | $20.88 | $21.33 | $19.75 | $21.26 | $21.26 | 39,994 |
| 2021-12-01 | $22.06 | $22.39 | $20.47 | $20.56 | $20.56 | 26,553 |
| 2021-11-30 | $21.28 | $22.00 | $21.00 | $21.99 | $21.99 | 10,639 |
| 2021-11-29 | $21.11 | $22.00 | $21.10 | $21.17 | $21.17 | 28,552 |
| 2021-11-26 | $21.05 | $21.81 | $20.36 | $21.00 | $21.00 | 6,613 |
| 2021-11-24 | $21.38 | $22.00 | $20.94 | $21.49 | $21.49 | 14,490 |
| 2021-11-23 | $21.16 | $21.85 | $21.00 | $21.35 | $21.35 | 15,563 |
| 2021-11-22 | $21.00 | $21.55 | $20.47 | $21.55 | $21.55 | 39,267 |
| 2021-11-19 | $20.78 | $21.01 | $20.78 | $21.00 | $21.00 | 11,999 |
| 2021-11-18 | $21.13 | $21.13 | $20.83 | $20.98 | $20.98 | 26,420 |
| 2021-11-17 | $21.00 | $21.21 | $20.77 | $20.96 | $20.96 | 14,392 |
| 2021-11-16 | $20.79 | $21.40 | $20.79 | $21.14 | $21.14 | 25,769 |
| 2021-11-15 | $21.24 | $21.55 | $20.93 | $21.00 | $21.00 | 36,304 |
| 2021-11-12 | $19.99 | $21.25 | $19.75 | $21.23 | $21.23 | 31,063 |
| 2021-11-11 | $23.08 | $23.89 | $23.04 | $23.49 | $23.49 | 20,219 |
| 2021-11-10 | $23.00 | $23.54 | $22.14 | $22.94 | $22.94 | 12,226 |
| 2021-11-09 | $22.93 | $23.43 | $22.90 | $23.00 | $23.00 | 11,085 |
| 2021-11-08 | $23.60 | $23.85 | $22.94 | $23.00 | $23.00 | 13,096 |
| 2021-11-05 | $23.00 | $23.85 | $22.91 | $22.99 | $22.99 | 18,673 |
| 2021-11-04 | $23.03 | $23.88 | $22.40 | $22.71 | $22.71 | 9,553 |
| 2021-11-03 | $21.00 | $23.10 | $21.00 | $22.87 | $22.87 | 8,516 |
| 2021-11-02 | $23.09 | $23.57 | $22.53 | $22.73 | $22.73 | 14,635 |
| 2021-11-01 | $22.66 | $24.00 | $22.17 | $23.75 | $23.75 | 50,742 |
| 2021-10-29 | $22.09 | $24.00 | $21.30 | $22.74 | $22.74 | 44,233 |
| 2021-10-28 | $20.43 | $23.53 | $19.75 | $22.37 | $22.37 | 64,410 |
| 2021-10-27 | $20.38 | $20.87 | $19.88 | $20.43 | $20.43 | 28,369 |
| 2021-10-26 | $24.14 | $24.14 | $19.49 | $20.10 | $20.10 | 102,321 |
| 2021-10-25 | $22.86 | $25.57 | $22.86 | $24.00 | $24.00 | 83,663 |
| 2021-10-22 | $23.15 | $24.10 | $22.85 | $23.08 | $23.08 | 23,688 |
| 2021-10-21 | $22.28 | $23.20 | $22.28 | $22.87 | $22.87 | 4,088 |
| 2021-10-20 | $23.00 | $23.48 | $22.20 | $22.28 | $22.28 | 16,124 |
| 2021-10-19 | $23.00 | $23.49 | $23.00 | $23.29 | $23.29 | 8,841 |
| 2021-10-18 | $22.00 | $23.37 | $22.00 | $22.96 | $22.96 | 9,494 |
| 2021-10-15 | $22.48 | $22.63 | $22.00 | $22.25 | $22.25 | 13,070 |
| 2021-10-14 | $22.37 | $22.37 | $21.92 | $22.06 | $22.06 | 15,537 |
| 2021-10-13 | $19.98 | $21.94 | $19.45 | $21.82 | $21.82 | 15,519 |
| 2021-10-12 | $19.42 | $20.35 | $19.42 | $20.10 | $20.10 | 61,088 |
| 2021-10-11 | $19.42 | $19.96 | $18.88 | $19.50 | $19.50 | 24,918 |
| 2021-10-08 | $19.02 | $19.63 | $18.75 | $19.23 | $19.23 | 39,285 |
| 2021-10-07 | $19.24 | $20.08 | $18.83 | $18.86 | $18.86 | 30,312 |
| 2021-10-06 | $18.70 | $19.76 | $18.30 | $18.80 | $18.80 | 14,227 |
| 2021-10-05 | $19.87 | $20.39 | $18.06 | $18.27 | $18.27 | 46,137 |
| 2021-10-04 | $20.28 | $21.27 | $19.87 | $20.14 | $20.14 | 23,539 |
| 2021-10-01 | $21.07 | $22.26 | $20.57 | $20.72 | $20.72 | 9,278 |
| 2021-09-30 | $21.37 | $22.73 | $20.61 | $21.03 | $21.03 | 8,575 |
| 2021-09-29 | $21.47 | $22.05 | $20.76 | $21.31 | $21.31 | 19,701 |
| 2021-09-28 | $21.97 | $23.82 | $21.38 | $21.51 | $21.51 | 14,220 |
| 2021-09-27 | $22.73 | $24.08 | $22.00 | $22.10 | $22.10 | 19,152 |
| 2021-09-24 | $21.81 | $23.08 | $21.69 | $22.52 | $22.52 | 11,288 |
| 2021-09-23 | $22.12 | $22.42 | $21.27 | $21.87 | $21.87 | 24,755 |
| 2021-09-22 | $22.58 | $24.09 | $22.10 | $22.12 | $22.12 | 52,260 |
| 2021-09-21 | $20.96 | $23.03 | $20.16 | $22.58 | $22.58 | 27,947 |
| 2021-09-20 | $20.64 | $22.07 | $20.01 | $21.26 | $21.26 | 31,750 |
| 2021-09-17 | $22.69 | $23.70 | $20.29 | $20.29 | $20.29 | 66,958 |
| 2021-09-16 | $22.83 | $23.32 | $22.38 | $22.77 | $22.77 | 7,804 |
| 2021-09-15 | $22.58 | $22.68 | $22.58 | $22.68 | $22.68 | 2,879 |
| 2021-09-14 | $23.33 | $23.33 | $22.50 | $22.50 | $22.50 | 9,953 |
| 2021-09-13 | $23.43 | $23.97 | $22.79 | $23.30 | $23.30 | 20,098 |
| 2021-09-10 | $23.70 | $23.88 | $22.44 | $23.00 | $23.00 | 8,973 |
| 2021-09-09 | $23.61 | $24.27 | $23.10 | $23.10 | $23.10 | 11,699 |
| 2021-09-08 | $23.01 | $23.66 | $22.77 | $23.45 | $23.45 | 22,053 |
| 2021-09-07 | $23.58 | $23.90 | $22.42 | $23.00 | $23.00 | 15,716 |
| 2021-09-03 | $22.79 | $23.51 | $22.35 | $23.27 | $23.27 | 7,576 |
| 2021-09-02 | $23.49 | $23.49 | $22.57 | $23.04 | $23.04 | 13,346 |
| 2021-09-01 | $22.73 | $23.93 | $22.58 | $23.15 | $23.15 | 21,659 |
| 2021-08-31 | $23.29 | $25.28 | $22.62 | $23.47 | $23.47 | 31,334 |
| 2021-08-30 | $23.00 | $24.25 | $22.21 | $23.35 | $23.35 | 21,186 |
| 2021-08-27 | $23.12 | $23.23 | $22.62 | $23.04 | $23.04 | 16,839 |
| 2021-08-26 | $23.25 | $23.45 | $22.92 | $23.02 | $23.02 | 10,749 |
| 2021-08-25 | $22.92 | $23.95 | $22.59 | $23.03 | $23.03 | 24,745 |
| 2021-08-24 | $23.20 | $24.00 | $22.46 | $22.91 | $22.91 | 23,614 |
| 2021-08-23 | $23.99 | $23.99 | $22.43 | $22.88 | $22.88 | 15,537 |
| 2021-08-20 | $22.77 | $23.96 | $22.69 | $23.70 | $23.70 | 26,747 |
| 2021-08-19 | $22.99 | $23.61 | $22.67 | $22.99 | $22.99 | 9,071 |
| 2021-08-18 | $22.76 | $23.62 | $22.49 | $22.91 | $22.91 | 12,409 |
| 2021-08-17 | $23.25 | $25.14 | $22.30 | $22.64 | $22.64 | 26,023 |
| 2021-08-16 | $23.90 | $24.21 | $23.31 | $23.59 | $23.59 | 14,760 |
| 2021-08-13 | $25.15 | $25.89 | $23.67 | $23.87 | $23.87 | 23,334 |
| 2021-08-12 | $24.25 | $25.00 | $23.05 | $24.50 | $24.50 | 33,711 |
| 2021-08-11 | $24.39 | $24.78 | $23.37 | $24.51 | $24.51 | 16,429 |
| 2021-08-10 | $23.90 | $25.26 | $23.53 | $24.38 | $24.38 | 46,145 |
| 2021-08-09 | $23.29 | $24.10 | $23.29 | $23.96 | $23.96 | 42,742 |
| 2021-08-06 | $24.01 | $24.49 | $23.10 | $23.35 | $23.35 | 22,819 |
| 2021-08-05 | $23.75 | $24.13 | $23.57 | $23.76 | $23.76 | 15,124 |
| 2021-08-04 | $23.55 | $24.00 | $23.41 | $23.51 | $23.51 | 24,374 |
| 2021-08-03 | $23.37 | $24.30 | $23.21 | $23.69 | $23.69 | 21,139 |
| 2021-08-02 | $22.36 | $23.92 | $22.05 | $23.37 | $23.37 | 34,036 |
| 2021-07-30 | $23.42 | $23.42 | $22.00 | $22.25 | $22.25 | 19,382 |
| 2021-07-29 | $22.98 | $24.17 | $22.98 | $23.55 | $23.55 | 22,850 |
| 2021-07-28 | $23.52 | $23.93 | $23.25 | $23.65 | $23.65 | 8,279 |
| 2021-07-27 | $25.43 | $25.43 | $22.91 | $23.38 | $23.38 | 57,643 |
| 2021-07-26 | $23.72 | $25.91 | $23.23 | $25.37 | $25.37 | 156,071 |
| 2021-07-23 | $21.32 | $24.00 | $21.01 | $23.78 | $23.78 | 91,679 |
| 2021-07-22 | $21.69 | $22.00 | $20.98 | $21.32 | $21.32 | 34,572 |
| 2021-07-21 | $21.60 | $21.99 | $21.50 | $21.69 | $21.69 | 35,049 |
| 2021-07-20 | $20.87 | $21.87 | $20.87 | $21.51 | $21.51 | 44,748 |
| 2021-07-19 | $20.31 | $21.49 | $19.42 | $20.77 | $20.77 | 31,387 |
| 2021-07-16 | $21.44 | $21.44 | $20.65 | $20.67 | $20.67 | 15,372 |
| 2021-07-15 | $21.51 | $21.59 | $20.80 | $21.13 | $21.13 | 38,056 |
| 2021-07-14 | $22.00 | $22.00 | $21.26 | $21.34 | $21.34 | 31,904 |
| 2021-07-13 | $20.36 | $22.44 | $20.36 | $21.93 | $21.93 | 86,511 |
| 2021-07-12 | $20.36 | $20.69 | $19.83 | $20.57 | $20.57 | 25,367 |
| 2021-07-09 | $20.30 | $20.76 | $20.11 | $20.35 | $20.35 | 66,620 |
| 2021-07-08 | $20.15 | $20.67 | $19.56 | $20.30 | $20.30 | 37,356 |
| 2021-07-07 | $20.31 | $20.66 | $20.12 | $20.27 | $20.27 | 20,595 |
| 2021-07-06 | $20.49 | $20.89 | $20.25 | $20.43 | $20.43 | 39,567 |
| 2021-07-02 | $20.65 | $20.72 | $20.29 | $20.39 | $20.39 | 37,032 |
| 2021-07-01 | $20.47 | $20.84 | $20.08 | $20.65 | $20.65 | 127,507 |
| 2021-06-30 | $19.77 | $20.48 | $19.69 | $20.37 | $20.37 | 57,911 |
| 2021-06-29 | $19.84 | $20.11 | $19.69 | $19.69 | $19.69 | 115,025 |
| 2021-06-28 | $19.96 | $20.02 | $19.45 | $19.57 | $19.57 | 41,113 |
| 2021-06-25 | $20.80 | $20.90 | $19.68 | $19.87 | $19.87 | 533,621 |
| 2021-06-24 | $20.77 | $20.87 | $20.52 | $20.79 | $20.79 | 111,053 |
| 2021-06-23 | $20.90 | $20.90 | $20.45 | $20.77 | $20.77 | 34,298 |
| 2021-06-22 | $20.81 | $20.85 | $20.31 | $20.84 | $20.84 | 79,001 |
| 2021-06-21 | $20.34 | $20.89 | $20.03 | $20.85 | $20.85 | 77,852 |
| 2021-06-18 | $20.52 | $20.88 | $19.87 | $20.01 | $20.01 | 169,007 |
| 2021-06-17 | $20.52 | $20.97 | $20.28 | $20.81 | $20.81 | 92,573 |
| 2021-06-16 | $20.20 | $20.95 | $20.15 | $20.69 | $20.69 | 69,904 |
| 2021-06-15 | $20.18 | $20.48 | $19.62 | $20.29 | $20.29 | 66,198 |
| 2021-06-14 | $20.53 | $20.99 | $20.00 | $20.07 | $20.07 | 37,296 |
| 2021-06-11 | $20.19 | $20.84 | $19.56 | $20.40 | $20.40 | 34,192 |
| 2021-06-10 | $20.19 | $20.51 | $20.00 | $20.26 | $20.26 | 40,276 |
| 2021-06-09 | $20.40 | $20.96 | $19.79 | $20.12 | $20.12 | 30,576 |
| 2021-06-08 | $20.74 | $20.97 | $20.04 | $20.17 | $20.17 | 57,521 |
| 2021-06-07 | $20.80 | $21.23 | $20.09 | $20.36 | $20.36 | 68,213 |
| 2021-06-04 | $20.54 | $20.90 | $19.91 | $20.60 | $20.60 | 90,931 |
| 2021-06-03 | $19.36 | $20.39 | $18.95 | $20.39 | $20.39 | 72,178 |
| 2021-06-02 | $20.06 | $20.06 | $19.04 | $19.41 | $19.41 | 40,422 |
| 2021-06-01 | $19.23 | $20.22 | $18.80 | $19.86 | $19.86 | 92,942 |
| 2021-05-28 | $18.36 | $19.49 | $18.11 | $19.00 | $19.00 | 37,117 |
| 2021-05-27 | $18.29 | $18.97 | $18.08 | $18.71 | $18.71 | 54,701 |
| 2021-05-26 | $18.18 | $18.50 | $18.18 | $18.36 | $18.36 | 32,894 |
| 2021-05-25 | $18.00 | $18.25 | $17.81 | $18.07 | $18.07 | 16,153 |
| 2021-05-24 | $17.77 | $18.49 | $17.77 | $18.07 | $18.07 | 16,954 |
| 2021-05-21 | $17.65 | $18.05 | $17.45 | $17.80 | $17.80 | 13,359 |
| 2021-05-20 | $17.62 | $18.15 | $17.56 | $17.57 | $17.57 | 36,545 |
| 2021-05-19 | $17.77 | $18.15 | $17.36 | $17.68 | $17.68 | 13,177 |
| 2021-05-18 | $17.23 | $18.00 | $17.23 | $17.90 | $17.90 | 26,955 |
| 2021-05-17 | $17.29 | $17.37 | $17.02 | $17.37 | $17.37 | 6,710 |
| 2021-05-14 | $16.32 | $17.35 | $16.32 | $17.20 | $17.20 | 30,298 |
| 2021-05-13 | $17.99 | $18.00 | $15.56 | $16.21 | $16.21 | 74,407 |
| 2021-05-12 | $18.23 | $18.23 | $17.97 | $18.15 | $18.15 | 29,570 |
| 2021-05-11 | $18.03 | $18.77 | $18.00 | $18.29 | $18.29 | 21,235 |
| 2021-05-10 | $18.79 | $19.30 | $17.68 | $18.08 | $18.08 | 45,813 |
| 2021-05-07 | $17.66 | $18.36 | $17.65 | $18.32 | $18.32 | 9,629 |
| 2021-05-06 | $17.65 | $17.98 | $16.68 | $17.54 | $17.54 | 74,465 |
| 2021-05-05 | $17.94 | $18.50 | $17.50 | $17.68 | $17.68 | 22,790 |
| 2021-05-04 | $18.45 | $18.85 | $17.69 | $17.91 | $17.91 | 85,493 |
| 2021-05-03 | $18.70 | $18.91 | $18.28 | $18.91 | $18.91 | 15,468 |
| 2021-04-30 | $19.01 | $19.73 | $18.42 | $18.45 | $18.45 | 52,332 |
| 2021-04-29 | $19.24 | $19.54 | $18.81 | $19.02 | $19.02 | 111,255 |
| 2021-04-28 | $18.24 | $19.74 | $18.14 | $19.34 | $19.34 | 209,373 |
| 2021-04-27 | $18.25 | $18.60 | $17.97 | $18.48 | $18.48 | 45,203 |
| 2021-04-26 | $18.50 | $18.51 | $17.97 | $17.97 | $17.97 | 21,999 |
| 2021-04-23 | $18.10 | $18.43 | $18.00 | $18.35 | $18.35 | 15,212 |
| 2021-04-22 | $17.88 | $18.35 | $17.86 | $18.10 | $18.10 | 27,943 |
| 2021-04-21 | $18.49 | $18.49 | $17.90 | $18.00 | $18.00 | 48,494 |
| 2021-04-20 | $18.48 | $18.50 | $18.00 | $18.26 | $18.26 | 46,921 |
| 2021-04-19 | $18.08 | $18.49 | $17.60 | $18.49 | $18.49 | 139,482 |
| 2021-04-16 | $18.00 | $19.23 | $17.83 | $18.12 | $18.12 | 171,199 |
| 2021-04-15 | $18.60 | $20.00 | $17.10 | $18.56 | $18.56 | 1,963,168 |
Karat Packaging Inc (KRT) News Headlines
Recent Karat Packaging Inc (KRT) News
Similar Companies to Karat Packaging Inc (KRT) in the Packaging & Containers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
| Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
| Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
| Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
| O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
| Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
| Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
| Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
| Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
| Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |