N-able Inc (NABL) Exchange: NYSE
Data as of May 9, 2025
$7.55 ($0.41) 5.74%
N-able Inc - Daily Information
Click for more stock information on N-able Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.95 |
| Previous Close | $7.55 |
| High | $7.95 |
| Low | $7.39 |
| Adjusted Open | $7.95 |
| Previous Adjusted Close | $7.55 |
| Adjusted High | $7.95 |
| Adjusted Low | $7.39 |
About N-able Inc (NABL)
N-able Inc is a leading provider of cloud-based IT services and business software solutions, which helps companies and their regional teams improve operational efficiencies, protect against data breaches, secure IT environments and automate business processes. The company was formed in 1999 in Netherlands and since then, the company has grown exponentially and added offices in the UK and U.S., as well as supporting a growing global customer base in over 40 countries. N-able's award-winning services and security offerings allow organizations to secure and manage their IT operations while providing customers with a flexible and modernized integrated system to help them maintain their desired level of security. N-able's cloud-based services allow users to access their data and applications anywhere, anytime, regardless of device. N-able's award-winning security solutions provide customers with an effective solution to protect against online threats while reducing the cost of data loss prevention and IT governance. N-able's cutting-edge services help organizations increase their ROI by reducing their total cost of ownership, providing real-time insights and data, and providing secure and reliable access to their systems and applications whenever needed.
Invest in N-able Inc (NABL)
Historical Stock Data for N-able Inc (NABL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $7.95 | $7.95 | $7.39 | $7.55 | $7.55 | 2,218,418 |
| 2025-05-07 | $7.16 | $7.28 | $7.08 | $7.14 | $7.14 | 1,766,130 |
| 2025-05-06 | $7.13 | $7.24 | $7.07 | $7.11 | $7.11 | 919,734 |
| 2025-05-05 | $7.08 | $7.23 | $7.08 | $7.17 | $7.17 | 817,404 |
| 2025-05-02 | $7.14 | $7.20 | $7.09 | $7.16 | $7.16 | 708,608 |
| 2025-05-01 | $7.13 | $7.13 | $7.00 | $7.07 | $7.07 | 545,907 |
| 2025-04-30 | $7.06 | $7.08 | $6.94 | $7.06 | $7.06 | 744,753 |
| 2025-04-29 | $7.07 | $7.32 | $7.06 | $7.17 | $7.17 | 1,728,568 |
| 2025-04-28 | $6.96 | $7.08 | $6.94 | $7.05 | $7.05 | 868,214 |
| 2025-04-25 | $6.69 | $7.01 | $6.62 | $7.01 | $7.01 | 862,932 |
| 2025-04-24 | $6.59 | $6.71 | $6.53 | $6.71 | $6.71 | 958,640 |
| 2025-04-23 | $6.53 | $6.64 | $6.46 | $6.53 | $6.53 | 829,310 |
| 2025-04-22 | $6.28 | $6.41 | $6.23 | $6.34 | $6.34 | 801,239 |
| 2025-04-21 | $6.27 | $6.33 | $6.07 | $6.22 | $6.22 | 828,557 |
| 2025-04-17 | $6.45 | $6.50 | $6.30 | $6.35 | $6.35 | 728,588 |
| 2025-04-16 | $6.56 | $6.59 | $6.36 | $6.44 | $6.44 | 637,592 |
| 2025-04-15 | $6.73 | $6.73 | $6.52 | $6.59 | $6.59 | 1,759,259 |
| 2025-04-14 | $6.81 | $6.81 | $6.60 | $6.72 | $6.72 | 772,101 |
| 2025-04-11 | $6.62 | $6.74 | $6.48 | $6.68 | $6.68 | 763,153 |
| 2025-04-10 | $6.82 | $6.83 | $6.49 | $6.64 | $6.64 | 1,290,754 |
| 2025-04-09 | $6.32 | $7.12 | $6.30 | $7.00 | $7.00 | 1,345,215 |
| 2025-04-08 | $6.62 | $6.76 | $6.21 | $6.32 | $6.32 | 1,220,225 |
| 2025-04-07 | $6.67 | $7.00 | $6.44 | $6.49 | $6.49 | 1,889,071 |
| 2025-04-04 | $6.88 | $6.97 | $6.66 | $6.79 | $6.79 | 2,663,650 |
| 2025-04-03 | $7.18 | $7.20 | $6.98 | $7.10 | $7.10 | 1,241,507 |
| 2025-04-02 | $7.14 | $7.56 | $7.05 | $7.45 | $7.45 | 4,505,980 |
| 2025-04-01 | $7.10 | $7.25 | $7.02 | $7.19 | $7.19 | 585,331 |
| 2025-03-31 | $7.14 | $7.22 | $7.04 | $7.09 | $7.09 | 1,077,605 |
| 2025-03-28 | $7.35 | $7.38 | $7.20 | $7.26 | $7.26 | 647,609 |
| 2025-03-27 | $7.17 | $7.36 | $7.09 | $7.35 | $7.35 | 949,250 |
| 2025-03-26 | $7.32 | $7.35 | $7.14 | $7.17 | $7.17 | 595,955 |
| 2025-03-25 | $7.49 | $7.57 | $7.29 | $7.29 | $7.29 | 612,752 |
| 2025-03-24 | $7.62 | $7.62 | $7.49 | $7.53 | $7.53 | 573,368 |
| 2025-03-21 | $7.55 | $7.57 | $7.40 | $7.49 | $7.49 | 2,129,857 |
| 2025-03-20 | $7.72 | $7.84 | $7.57 | $7.62 | $7.62 | 641,999 |
| 2025-03-19 | $7.75 | $7.98 | $7.74 | $7.78 | $7.78 | 1,057,581 |
| 2025-03-18 | $7.70 | $7.87 | $7.61 | $7.79 | $7.79 | 955,189 |
| 2025-03-17 | $7.63 | $7.85 | $7.63 | $7.68 | $7.68 | 1,326,106 |
| 2025-03-14 | $7.83 | $7.95 | $7.22 | $7.63 | $7.63 | 1,873,764 |
| 2025-03-13 | $7.53 | $7.97 | $7.50 | $7.84 | $7.84 | 2,094,439 |
| 2025-03-12 | $7.13 | $7.16 | $6.99 | $7.15 | $7.15 | 1,418,584 |
| 2025-03-11 | $6.90 | $7.25 | $6.84 | $7.12 | $7.12 | 1,154,181 |
| 2025-03-10 | $7.30 | $7.43 | $6.91 | $6.92 | $6.92 | 1,089,141 |
| 2025-03-07 | $7.40 | $7.42 | $7.24 | $7.35 | $7.35 | 1,231,176 |
| 2025-03-06 | $7.29 | $7.49 | $7.09 | $7.46 | $7.46 | 1,928,173 |
| 2025-03-05 | $7.11 | $7.52 | $7.04 | $7.40 | $7.40 | 1,629,595 |
| 2025-03-04 | $7.17 | $7.42 | $6.75 | $7.22 | $7.22 | 2,307,853 |
| 2025-03-03 | $8.45 | $8.48 | $7.07 | $7.20 | $7.20 | 4,264,880 |
| 2025-02-28 | $10.07 | $10.09 | $9.89 | $10.03 | $10.03 | 799,879 |
| 2025-02-27 | $10.16 | $10.27 | $10.04 | $10.09 | $10.09 | 939,516 |
| 2025-02-26 | $10.18 | $10.28 | $10.16 | $10.24 | $10.24 | 601,812 |
| 2025-02-25 | $10.30 | $10.30 | $10.05 | $10.16 | $10.16 | 676,220 |
| 2025-02-24 | $10.37 | $10.41 | $10.04 | $10.25 | $10.25 | 758,803 |
| 2025-02-21 | $9.99 | $10.36 | $9.98 | $10.30 | $10.30 | 953,072 |
| 2025-02-20 | $9.97 | $10.01 | $9.81 | $9.85 | $9.85 | 582,736 |
| 2025-02-19 | $9.87 | $10.04 | $9.82 | $9.98 | $9.98 | 926,497 |
| 2025-02-18 | $9.88 | $9.98 | $9.86 | $9.96 | $9.96 | 859,247 |
| 2025-02-14 | $10.21 | $10.26 | $9.93 | $9.93 | $9.93 | 580,588 |
| 2025-02-13 | $10.09 | $10.22 | $9.97 | $10.16 | $10.16 | 413,879 |
| 2025-02-12 | $9.93 | $10.07 | $9.91 | $10.03 | $10.03 | 760,296 |
| 2025-02-11 | $9.94 | $10.04 | $9.87 | $10.01 | $10.01 | 553,701 |
| 2025-02-10 | $9.80 | $10.00 | $9.78 | $9.99 | $9.99 | 693,169 |
| 2025-02-07 | $9.69 | $9.82 | $9.69 | $9.73 | $9.73 | 501,248 |
| 2025-02-06 | $9.86 | $9.90 | $9.70 | $9.76 | $9.76 | 491,454 |
| 2025-02-05 | $9.82 | $9.94 | $9.81 | $9.87 | $9.87 | 1,012,156 |
| 2025-02-04 | $9.74 | $9.84 | $9.70 | $9.79 | $9.79 | 456,693 |
| 2025-02-03 | $9.58 | $9.80 | $9.53 | $9.75 | $9.75 | 667,160 |
| 2025-01-31 | $9.86 | $9.94 | $9.68 | $9.69 | $9.69 | 692,002 |
| 2025-01-30 | $9.74 | $9.91 | $9.74 | $9.85 | $9.85 | 713,886 |
| 2025-01-29 | $9.68 | $9.86 | $9.56 | $9.76 | $9.76 | 698,353 |
| 2025-01-28 | $9.64 | $9.93 | $9.61 | $9.71 | $9.71 | 1,626,924 |
| 2025-01-27 | $9.63 | $9.92 | $9.56 | $9.60 | $9.60 | 1,084,456 |
| 2025-01-24 | $9.60 | $9.72 | $9.59 | $9.65 | $9.65 | 360,136 |
| 2025-01-23 | $9.51 | $9.64 | $9.46 | $9.63 | $9.63 | 449,560 |
| 2025-01-22 | $9.42 | $9.58 | $9.41 | $9.54 | $9.54 | 500,144 |
| 2025-01-21 | $9.29 | $9.46 | $9.29 | $9.44 | $9.44 | 577,151 |
| 2025-01-17 | $9.36 | $9.38 | $9.23 | $9.24 | $9.24 | 1,866,134 |
| 2025-01-16 | $9.12 | $9.33 | $9.11 | $9.26 | $9.26 | 553,203 |
| 2025-01-15 | $9.22 | $9.28 | $9.10 | $9.11 | $9.11 | 611,273 |
| 2025-01-14 | $9.11 | $9.17 | $9.00 | $9.08 | $9.08 | 567,720 |
| 2025-01-13 | $9.02 | $9.17 | $8.92 | $9.09 | $9.09 | 1,404,499 |
| 2025-01-10 | $9.30 | $9.33 | $9.08 | $9.10 | $9.10 | 498,925 |
| 2025-01-08 | $9.38 | $9.50 | $9.31 | $9.42 | $9.42 | 506,424 |
| 2025-01-07 | $9.62 | $9.72 | $9.44 | $9.45 | $9.45 | 566,037 |
| 2025-01-06 | $9.33 | $9.63 | $9.30 | $9.59 | $9.59 | 1,503,772 |
| 2025-01-03 | $9.32 | $9.37 | $9.20 | $9.31 | $9.31 | 864,343 |
| 2025-01-02 | $9.40 | $9.42 | $9.18 | $9.25 | $9.25 | 418,326 |
| 2024-12-31 | $9.39 | $9.42 | $9.30 | $9.34 | $9.34 | 568,292 |
| 2024-12-30 | $9.42 | $9.42 | $9.11 | $9.36 | $9.36 | 779,411 |
| 2024-12-27 | $9.55 | $9.57 | $9.33 | $9.39 | $9.39 | 815,150 |
| 2024-12-26 | $9.56 | $9.64 | $9.50 | $9.60 | $9.60 | 299,364 |
| 2024-12-24 | $9.57 | $9.65 | $9.50 | $9.65 | $9.65 | 235,746 |
| 2024-12-23 | $9.63 | $9.65 | $9.47 | $9.55 | $9.55 | 640,618 |
| 2024-12-20 | $9.65 | $9.87 | $9.61 | $9.66 | $9.66 | 1,736,755 |
| 2024-12-19 | $9.77 | $9.90 | $9.72 | $9.78 | $9.78 | 427,945 |
| 2024-12-18 | $10.12 | $10.12 | $9.74 | $9.76 | $9.76 | 449,019 |
| 2024-12-17 | $10.11 | $10.20 | $10.02 | $10.02 | $10.02 | 422,515 |
| 2024-12-16 | $10.09 | $10.26 | $10.05 | $10.14 | $10.14 | 417,710 |
| 2024-12-13 | $10.30 | $10.30 | $10.07 | $10.11 | $10.11 | 505,100 |
| 2024-12-12 | $10.31 | $10.41 | $10.29 | $10.37 | $10.37 | 492,948 |
| 2024-12-11 | $10.35 | $10.46 | $10.29 | $10.36 | $10.36 | 287,540 |
| 2024-12-10 | $10.28 | $10.50 | $10.27 | $10.37 | $10.37 | 812,246 |
| 2024-12-09 | $10.38 | $10.38 | $10.21 | $10.35 | $10.35 | 969,336 |
| 2024-12-06 | $10.17 | $10.34 | $10.13 | $10.31 | $10.31 | 592,038 |
| 2024-12-05 | $10.35 | $10.35 | $10.17 | $10.22 | $10.22 | 420,150 |
| 2024-12-04 | $10.24 | $10.49 | $10.23 | $10.33 | $10.33 | 608,728 |
| 2024-12-03 | $10.49 | $10.50 | $10.16 | $10.18 | $10.18 | 372,534 |
| 2024-12-02 | $10.51 | $10.60 | $10.42 | $10.57 | $10.57 | 617,469 |
| 2024-11-29 | $10.32 | $10.49 | $10.32 | $10.44 | $10.44 | 294,259 |
| 2024-11-27 | $10.24 | $10.36 | $10.17 | $10.28 | $10.28 | 492,099 |
| 2024-11-26 | $10.27 | $10.38 | $10.20 | $10.25 | $10.25 | 436,618 |
| 2024-11-25 | $10.33 | $10.46 | $10.25 | $10.31 | $10.31 | 573,313 |
| 2024-11-22 | $10.30 | $10.47 | $10.24 | $10.37 | $10.37 | 420,162 |
| 2024-11-21 | $10.56 | $10.56 | $10.17 | $10.28 | $10.28 | 447,731 |
| 2024-11-20 | $10.10 | $10.17 | $9.98 | $10.16 | $10.16 | 632,321 |
| 2024-11-19 | $10.11 | $10.20 | $10.03 | $10.12 | $10.12 | 377,896 |
| 2024-11-18 | $10.50 | $10.52 | $10.20 | $10.22 | $10.22 | 493,820 |
| 2024-11-15 | $10.82 | $10.82 | $10.52 | $10.54 | $10.54 | 523,364 |
| 2024-11-14 | $11.00 | $11.01 | $10.77 | $10.80 | $10.80 | 475,249 |
| 2024-11-13 | $11.07 | $11.26 | $10.98 | $11.02 | $11.02 | 553,022 |
| 2024-11-12 | $11.13 | $11.18 | $11.00 | $11.01 | $11.01 | 724,749 |
| 2024-11-11 | $11.31 | $11.40 | $11.12 | $11.15 | $11.15 | 774,178 |
| 2024-11-08 | $11.75 | $11.80 | $11.17 | $11.23 | $11.23 | 921,117 |
| 2024-11-07 | $12.51 | $12.64 | $11.81 | $11.96 | $11.96 | 602,514 |
| 2024-11-06 | $12.80 | $13.04 | $12.69 | $12.72 | $12.72 | 929,690 |
| 2024-11-05 | $12.30 | $12.54 | $12.30 | $12.47 | $12.47 | 399,304 |
| 2024-11-04 | $12.23 | $12.46 | $12.21 | $12.37 | $12.37 | 273,463 |
| 2024-11-01 | $12.29 | $12.44 | $12.21 | $12.31 | $12.31 | 336,453 |
| 2024-10-31 | $12.36 | $12.49 | $12.23 | $12.23 | $12.23 | 271,385 |
| 2024-10-30 | $12.52 | $12.68 | $12.44 | $12.44 | $12.44 | 194,566 |
| 2024-10-29 | $12.35 | $12.55 | $12.34 | $12.51 | $12.51 | 176,074 |
| 2024-10-28 | $12.52 | $12.57 | $12.41 | $12.42 | $12.42 | 174,683 |
| 2024-10-25 | $12.51 | $12.57 | $12.38 | $12.39 | $12.39 | 227,567 |
| 2024-10-24 | $12.48 | $12.52 | $12.35 | $12.41 | $12.41 | 288,061 |
| 2024-10-23 | $12.50 | $12.51 | $12.32 | $12.38 | $12.38 | 250,129 |
| 2024-10-22 | $12.68 | $12.75 | $12.52 | $12.54 | $12.54 | 412,339 |
| 2024-10-21 | $12.71 | $12.71 | $12.51 | $12.67 | $12.67 | 407,295 |
| 2024-10-18 | $12.52 | $12.79 | $12.44 | $12.72 | $12.72 | 712,206 |
| 2024-10-17 | $12.60 | $12.60 | $12.40 | $12.48 | $12.48 | 274,202 |
| 2024-10-16 | $12.61 | $12.61 | $12.46 | $12.56 | $12.56 | 268,020 |
| 2024-10-15 | $12.63 | $12.68 | $12.52 | $12.53 | $12.53 | 256,586 |
| 2024-10-14 | $12.67 | $12.68 | $12.51 | $12.60 | $12.60 | 455,889 |
| 2024-10-11 | $12.56 | $12.67 | $12.56 | $12.60 | $12.60 | 260,199 |
| 2024-10-10 | $12.41 | $12.53 | $12.37 | $12.49 | $12.49 | 324,512 |
| 2024-10-09 | $12.43 | $12.63 | $12.43 | $12.55 | $12.55 | 286,739 |
| 2024-10-08 | $12.54 | $12.58 | $12.35 | $12.40 | $12.40 | 505,998 |
| 2024-10-07 | $12.61 | $12.61 | $12.35 | $12.51 | $12.51 | 602,920 |
| 2024-10-04 | $12.64 | $12.65 | $12.44 | $12.63 | $12.63 | 267,601 |
| 2024-10-03 | $12.47 | $12.54 | $12.33 | $12.41 | $12.41 | 292,385 |
| 2024-10-02 | $12.63 | $12.74 | $12.57 | $12.60 | $12.60 | 216,893 |
| 2024-10-01 | $13.05 | $13.05 | $12.69 | $12.69 | $12.69 | 424,930 |
| 2024-09-30 | $12.97 | $13.10 | $12.95 | $13.06 | $13.06 | 361,131 |
| 2024-09-27 | $13.03 | $13.12 | $12.91 | $12.99 | $12.99 | 213,104 |
| 2024-09-26 | $12.96 | $13.01 | $12.83 | $12.96 | $12.96 | 230,235 |
| 2024-09-25 | $12.90 | $12.91 | $12.76 | $12.88 | $12.88 | 277,669 |
| 2024-09-24 | $12.92 | $12.96 | $12.78 | $12.90 | $12.90 | 232,720 |
| 2024-09-23 | $12.96 | $12.98 | $12.85 | $12.91 | $12.91 | 273,055 |
| 2024-09-20 | $13.01 | $13.08 | $12.73 | $12.92 | $12.92 | 1,753,578 |
| 2024-09-19 | $13.00 | $13.02 | $12.90 | $13.01 | $13.01 | 279,741 |
| 2024-09-18 | $12.74 | $12.88 | $12.70 | $12.82 | $12.82 | 367,640 |
| 2024-09-17 | $12.96 | $12.97 | $12.70 | $12.74 | $12.74 | 441,257 |
| 2024-09-16 | $12.64 | $12.97 | $12.59 | $12.90 | $12.90 | 659,160 |
| 2024-09-13 | $12.45 | $12.59 | $12.35 | $12.51 | $12.51 | 357,621 |
| 2024-09-12 | $12.33 | $12.58 | $12.22 | $12.36 | $12.36 | 301,353 |
| 2024-09-11 | $12.25 | $12.31 | $12.05 | $12.29 | $12.29 | 290,150 |
| 2024-09-10 | $12.49 | $12.52 | $12.25 | $12.30 | $12.30 | 342,090 |
| 2024-09-09 | $12.48 | $12.52 | $12.40 | $12.42 | $12.42 | 397,663 |
| 2024-09-06 | $12.61 | $12.64 | $12.44 | $12.53 | $12.53 | 515,637 |
| 2024-09-05 | $12.77 | $12.77 | $12.47 | $12.57 | $12.57 | 383,013 |
| 2024-09-04 | $12.66 | $12.80 | $12.60 | $12.78 | $12.78 | 458,170 |
| 2024-09-03 | $12.75 | $12.82 | $12.59 | $12.68 | $12.68 | 511,071 |
| 2024-08-30 | $12.95 | $12.98 | $12.71 | $12.86 | $12.86 | 501,452 |
| 2024-08-29 | $12.85 | $13.15 | $12.82 | $12.90 | $12.90 | 516,258 |
| 2024-08-28 | $12.76 | $12.87 | $12.71 | $12.85 | $12.85 | 396,472 |
| 2024-08-27 | $12.80 | $12.88 | $12.74 | $12.75 | $12.75 | 217,962 |
| 2024-08-26 | $12.70 | $12.90 | $12.70 | $12.87 | $12.87 | 562,619 |
| 2024-08-23 | $12.64 | $12.73 | $12.57 | $12.70 | $12.70 | 391,420 |
| 2024-08-22 | $12.80 | $12.87 | $12.53 | $12.54 | $12.54 | 314,454 |
| 2024-08-21 | $12.65 | $12.80 | $12.58 | $12.78 | $12.78 | 495,644 |
| 2024-08-20 | $12.77 | $12.77 | $12.64 | $12.66 | $12.66 | 287,704 |
| 2024-08-19 | $12.65 | $12.90 | $12.65 | $12.78 | $12.78 | 446,057 |
| 2024-08-16 | $12.74 | $12.82 | $12.70 | $12.79 | $12.79 | 470,390 |
| 2024-08-15 | $12.86 | $13.01 | $12.69 | $12.74 | $12.74 | 464,291 |
| 2024-08-14 | $12.80 | $12.87 | $12.68 | $12.80 | $12.80 | 396,954 |
| 2024-08-13 | $12.75 | $13.04 | $12.73 | $12.85 | $12.85 | 998,083 |
| 2024-08-12 | $13.00 | $13.01 | $12.70 | $12.75 | $12.75 | 940,556 |
| 2024-08-09 | $13.51 | $13.57 | $12.88 | $13.05 | $13.05 | 544,072 |
| 2024-08-08 | $13.31 | $13.64 | $13.14 | $13.63 | $13.63 | 455,253 |
| 2024-08-07 | $13.28 | $13.50 | $13.23 | $13.24 | $13.24 | 494,924 |
| 2024-08-06 | $13.14 | $13.30 | $13.08 | $13.20 | $13.20 | 341,509 |
| 2024-08-05 | $13.06 | $13.31 | $13.03 | $13.10 | $13.10 | 585,736 |
| 2024-08-02 | $13.36 | $13.63 | $13.27 | $13.52 | $13.52 | 583,921 |
| 2024-08-01 | $13.93 | $13.99 | $13.60 | $13.72 | $13.72 | 551,936 |
| 2024-07-31 | $14.01 | $14.10 | $13.77 | $13.94 | $13.94 | 502,916 |
| 2024-07-30 | $13.88 | $13.95 | $13.72 | $13.84 | $13.84 | 404,497 |
| 2024-07-29 | $14.13 | $14.15 | $13.81 | $13.84 | $13.84 | 427,807 |
| 2024-07-26 | $14.05 | $14.12 | $13.92 | $14.03 | $14.03 | 644,596 |
| 2024-07-25 | $13.79 | $14.03 | $13.73 | $13.89 | $13.89 | 957,480 |
| 2024-07-24 | $13.99 | $14.06 | $13.73 | $13.76 | $13.76 | 696,821 |
| 2024-07-23 | $14.18 | $14.24 | $14.04 | $14.06 | $14.06 | 896,669 |
| 2024-07-22 | $14.22 | $14.30 | $14.14 | $14.16 | $14.16 | 533,388 |
| 2024-07-19 | $14.40 | $14.42 | $14.09 | $14.15 | $14.15 | 796,337 |
| 2024-07-18 | $14.52 | $14.57 | $14.26 | $14.40 | $14.40 | 512,688 |
| 2024-07-17 | $14.63 | $14.71 | $14.48 | $14.52 | $14.52 | 443,462 |
| 2024-07-16 | $14.62 | $14.76 | $14.57 | $14.72 | $14.72 | 549,118 |
| 2024-07-15 | $14.75 | $14.82 | $14.46 | $14.49 | $14.49 | 747,612 |
| 2024-07-12 | $14.98 | $15.00 | $14.62 | $14.70 | $14.70 | 815,745 |
| 2024-07-11 | $14.92 | $14.93 | $14.72 | $14.88 | $14.88 | 884,041 |
| 2024-07-10 | $14.52 | $14.72 | $14.44 | $14.72 | $14.72 | 420,233 |
| 2024-07-09 | $14.68 | $14.72 | $14.44 | $14.48 | $14.48 | 425,218 |
| 2024-07-08 | $14.76 | $14.84 | $14.66 | $14.72 | $14.72 | 734,243 |
| 2024-07-05 | $14.81 | $14.87 | $14.67 | $14.71 | $14.71 | 348,330 |
| 2024-07-03 | $14.88 | $14.93 | $14.80 | $14.86 | $14.86 | 174,174 |
| 2024-07-02 | $15.07 | $15.13 | $14.79 | $14.83 | $14.83 | 825,075 |
| 2024-07-01 | $15.24 | $15.40 | $15.03 | $15.06 | $15.06 | 574,911 |
| 2024-06-28 | $15.36 | $15.44 | $15.09 | $15.23 | $15.23 | 1,160,724 |
| 2024-06-27 | $14.92 | $15.49 | $14.92 | $15.27 | $15.27 | 805,771 |
| 2024-06-26 | $14.81 | $14.99 | $14.76 | $14.88 | $14.88 | 543,868 |
| 2024-06-25 | $14.80 | $15.00 | $14.71 | $14.85 | $14.85 | 821,033 |
| 2024-06-24 | $14.82 | $15.15 | $14.76 | $14.80 | $14.80 | 1,320,683 |
| 2024-06-21 | $14.46 | $14.89 | $14.37 | $14.79 | $14.79 | 1,835,878 |
| 2024-06-20 | $14.19 | $14.48 | $14.13 | $14.47 | $14.47 | 619,451 |
| 2024-06-18 | $14.32 | $14.38 | $14.14 | $14.22 | $14.22 | 394,736 |
| 2024-06-17 | $14.03 | $14.38 | $13.98 | $14.35 | $14.35 | 513,967 |
| 2024-06-14 | $14.17 | $14.28 | $14.06 | $14.08 | $14.08 | 576,947 |
| 2024-06-13 | $14.43 | $14.48 | $14.24 | $14.25 | $14.25 | 617,001 |
| 2024-06-12 | $14.57 | $14.67 | $14.45 | $14.47 | $14.47 | 651,770 |
| 2024-06-11 | $14.12 | $14.38 | $14.09 | $14.35 | $14.35 | 427,300 |
| 2024-06-10 | $14.11 | $14.33 | $14.08 | $14.20 | $14.20 | 650,554 |
| 2024-06-07 | $13.99 | $14.25 | $13.92 | $14.17 | $14.17 | 524,723 |
| 2024-06-06 | $14.04 | $14.18 | $13.95 | $14.08 | $14.08 | 361,786 |
| 2024-06-05 | $13.56 | $14.14 | $13.56 | $14.02 | $14.02 | 682,156 |
| 2024-06-04 | $13.29 | $13.55 | $13.22 | $13.50 | $13.50 | 536,857 |
| 2024-06-03 | $13.50 | $13.66 | $13.33 | $13.34 | $13.34 | 1,060,084 |
| 2024-05-31 | $13.50 | $13.61 | $13.09 | $13.35 | $13.35 | 1,607,347 |
| 2024-05-30 | $13.76 | $13.76 | $13.32 | $13.46 | $13.46 | 1,023,761 |
| 2024-05-29 | $12.49 | $14.00 | $12.49 | $13.83 | $13.83 | 2,472,582 |
| 2024-05-28 | $12.46 | $12.66 | $12.45 | $12.62 | $12.62 | 708,512 |
| 2024-05-24 | $12.52 | $12.58 | $12.47 | $12.49 | $12.49 | 440,396 |
| 2024-05-23 | $12.63 | $12.66 | $12.45 | $12.52 | $12.52 | 310,120 |
| 2024-05-22 | $12.52 | $12.68 | $12.50 | $12.65 | $12.65 | 423,009 |
| 2024-05-21 | $12.51 | $12.65 | $12.46 | $12.53 | $12.53 | 375,619 |
| 2024-05-20 | $12.74 | $12.78 | $12.52 | $12.57 | $12.57 | 320,714 |
| 2024-05-17 | $12.74 | $12.86 | $12.72 | $12.78 | $12.78 | 689,158 |
| 2024-05-16 | $12.81 | $12.94 | $12.78 | $12.86 | $12.86 | 366,697 |
| 2024-05-15 | $12.77 | $12.89 | $12.76 | $12.82 | $12.82 | 440,192 |
| 2024-05-14 | $12.57 | $12.69 | $12.57 | $12.67 | $12.67 | 436,559 |
| 2024-05-13 | $12.71 | $12.73 | $12.48 | $12.50 | $12.50 | 551,887 |
| 2024-05-10 | $12.94 | $12.95 | $12.47 | $12.64 | $12.64 | 850,499 |
| 2024-05-09 | $12.64 | $13.31 | $12.64 | $12.93 | $12.93 | 780,127 |
| 2024-05-08 | $12.63 | $12.71 | $12.60 | $12.67 | $12.67 | 455,452 |
| 2024-05-07 | $12.72 | $12.82 | $12.63 | $12.71 | $12.71 | 471,291 |
| 2024-05-06 | $12.63 | $12.72 | $12.58 | $12.71 | $12.71 | 414,473 |
| 2024-05-03 | $12.60 | $12.62 | $12.44 | $12.57 | $12.57 | 348,159 |
| 2024-05-02 | $12.39 | $12.48 | $12.32 | $12.46 | $12.46 | 282,203 |
| 2024-05-01 | $12.28 | $12.45 | $12.25 | $12.31 | $12.31 | 474,197 |
| 2024-04-30 | $12.34 | $12.34 | $12.21 | $12.26 | $12.26 | 504,109 |
| 2024-04-29 | $12.45 | $12.50 | $12.37 | $12.39 | $12.39 | 373,188 |
| 2024-04-26 | $12.30 | $12.50 | $12.28 | $12.40 | $12.40 | 402,236 |
| 2024-04-25 | $12.16 | $12.22 | $12.08 | $12.22 | $12.22 | 614,443 |
| 2024-04-24 | $12.19 | $12.34 | $12.18 | $12.33 | $12.33 | 562,601 |
| 2024-04-23 | $12.22 | $12.33 | $12.18 | $12.25 | $12.25 | 635,088 |
| 2024-04-22 | $12.29 | $12.29 | $12.14 | $12.16 | $12.16 | 625,363 |
| 2024-04-19 | $12.19 | $12.22 | $12.13 | $12.19 | $12.19 | 646,446 |
| 2024-04-18 | $12.17 | $12.29 | $12.07 | $12.19 | $12.19 | 853,291 |
| 2024-04-17 | $12.30 | $12.31 | $12.14 | $12.14 | $12.14 | 396,974 |
| 2024-04-16 | $12.27 | $12.32 | $12.16 | $12.22 | $12.22 | 407,414 |
| 2024-04-15 | $12.61 | $12.62 | $12.19 | $12.28 | $12.28 | 798,405 |
| 2024-04-12 | $12.65 | $12.66 | $12.52 | $12.56 | $12.56 | 487,556 |
| 2024-04-11 | $12.53 | $12.76 | $12.48 | $12.75 | $12.75 | 594,707 |
| 2024-04-10 | $12.67 | $12.71 | $12.47 | $12.51 | $12.51 | 379,972 |
| 2024-04-09 | $12.86 | $12.94 | $12.80 | $12.86 | $12.86 | 327,584 |
| 2024-04-08 | $12.88 | $12.89 | $12.82 | $12.82 | $12.82 | 259,486 |
| 2024-04-05 | $12.75 | $12.86 | $12.69 | $12.82 | $12.82 | 502,586 |
| 2024-04-04 | $12.97 | $13.03 | $12.76 | $12.79 | $12.79 | 427,725 |
| 2024-04-03 | $12.85 | $12.87 | $12.75 | $12.85 | $12.85 | 422,451 |
| 2024-04-02 | $12.92 | $13.02 | $12.80 | $12.92 | $12.92 | 637,430 |
| 2024-04-01 | $13.09 | $13.09 | $12.98 | $13.03 | $13.03 | 367,417 |
| 2024-03-28 | $13.03 | $13.19 | $13.00 | $13.07 | $13.07 | 602,035 |
| 2024-03-27 | $13.17 | $13.19 | $12.94 | $13.02 | $13.02 | 526,816 |
| 2024-03-26 | $13.06 | $13.08 | $12.88 | $12.94 | $12.94 | 440,196 |
| 2024-03-25 | $13.11 | $13.19 | $12.97 | $13.01 | $13.01 | 572,289 |
| 2024-03-22 | $13.24 | $13.24 | $13.05 | $13.08 | $13.08 | 479,815 |
| 2024-03-21 | $13.38 | $13.38 | $13.19 | $13.21 | $13.21 | 489,451 |
| 2024-03-20 | $13.26 | $13.31 | $13.13 | $13.28 | $13.28 | 531,543 |
| 2024-03-19 | $13.11 | $13.36 | $13.07 | $13.22 | $13.22 | 535,788 |
| 2024-03-18 | $13.22 | $13.31 | $13.10 | $13.16 | $13.16 | 497,999 |
| 2024-03-15 | $13.03 | $13.20 | $13.00 | $13.20 | $13.20 | 1,163,202 |
| 2024-03-14 | $13.01 | $13.17 | $12.86 | $13.16 | $13.16 | 733,087 |
| 2024-03-13 | $13.13 | $13.20 | $12.99 | $13.06 | $13.06 | 478,006 |
| 2024-03-12 | $13.10 | $13.13 | $13.02 | $13.11 | $13.11 | 404,086 |
| 2024-03-11 | $13.15 | $13.21 | $13.12 | $13.15 | $13.15 | 361,236 |
| 2024-03-08 | $13.26 | $13.32 | $13.13 | $13.19 | $13.19 | 468,289 |
| 2024-03-07 | $13.14 | $13.20 | $12.98 | $13.20 | $13.20 | 608,225 |
| 2024-03-06 | $13.11 | $13.17 | $12.91 | $13.02 | $13.02 | 430,562 |
| 2024-03-05 | $13.18 | $13.23 | $12.91 | $12.97 | $12.97 | 631,101 |
| 2024-03-04 | $13.30 | $13.36 | $13.10 | $13.22 | $13.22 | 510,973 |
| 2024-03-01 | $13.30 | $13.51 | $13.16 | $13.31 | $13.31 | 894,126 |
| 2024-02-29 | $13.06 | $13.51 | $13.00 | $13.47 | $13.47 | 1,365,988 |
| 2024-02-28 | $13.11 | $13.19 | $12.90 | $12.95 | $12.95 | 507,162 |
| 2024-02-27 | $13.15 | $13.44 | $13.13 | $13.20 | $13.20 | 570,208 |
| 2024-02-26 | $13.02 | $13.35 | $12.83 | $13.19 | $13.19 | 1,207,435 |
| 2024-02-23 | $13.22 | $13.72 | $13.22 | $13.56 | $13.56 | 666,403 |
| 2024-02-22 | $12.71 | $13.36 | $12.39 | $12.92 | $12.92 | 912,552 |
| 2024-02-21 | $13.07 | $13.12 | $12.64 | $12.81 | $12.81 | 572,513 |
| 2024-02-20 | $13.19 | $13.32 | $13.15 | $13.19 | $13.19 | 341,379 |
| 2024-02-16 | $13.47 | $13.47 | $13.28 | $13.31 | $13.31 | 345,072 |
| 2024-02-15 | $13.54 | $13.59 | $13.44 | $13.50 | $13.50 | 441,001 |
| 2024-02-14 | $13.20 | $13.46 | $13.17 | $13.44 | $13.44 | 353,429 |
| 2024-02-13 | $13.13 | $13.32 | $13.00 | $13.07 | $13.07 | 436,591 |
| 2024-02-12 | $13.62 | $13.67 | $13.48 | $13.49 | $13.49 | 461,393 |
| 2024-02-09 | $13.54 | $13.68 | $13.51 | $13.62 | $13.62 | 388,266 |
| 2024-02-08 | $13.48 | $13.63 | $13.43 | $13.54 | $13.54 | 339,677 |
| 2024-02-07 | $13.50 | $13.55 | $13.45 | $13.47 | $13.47 | 249,945 |
| 2024-02-06 | $13.25 | $13.50 | $13.25 | $13.50 | $13.50 | 225,828 |
| 2024-02-05 | $13.32 | $13.36 | $13.14 | $13.27 | $13.27 | 349,055 |
| 2024-02-02 | $13.21 | $13.46 | $13.21 | $13.43 | $13.43 | 303,564 |
| 2024-02-01 | $12.99 | $13.35 | $12.99 | $13.33 | $13.33 | 308,892 |
| 2024-01-31 | $13.26 | $13.26 | $12.96 | $12.98 | $12.98 | 414,758 |
| 2024-01-30 | $13.33 | $13.41 | $13.08 | $13.21 | $13.21 | 739,457 |
| 2024-01-29 | $13.17 | $13.38 | $13.15 | $13.36 | $13.36 | 217,437 |
| 2024-01-26 | $13.24 | $13.28 | $13.09 | $13.15 | $13.15 | 232,393 |
| 2024-01-25 | $13.58 | $13.59 | $13.11 | $13.22 | $13.22 | 339,408 |
| 2024-01-24 | $13.68 | $13.68 | $13.38 | $13.40 | $13.40 | 391,784 |
| 2024-01-23 | $13.71 | $13.71 | $13.48 | $13.53 | $13.53 | 297,623 |
| 2024-01-22 | $13.43 | $13.63 | $13.43 | $13.58 | $13.58 | 1,725,485 |
| 2024-01-19 | $13.28 | $13.32 | $13.09 | $13.29 | $13.29 | 280,412 |
| 2024-01-18 | $13.29 | $13.37 | $13.19 | $13.25 | $13.25 | 259,110 |
| 2024-01-17 | $13.21 | $13.30 | $13.16 | $13.25 | $13.25 | 304,112 |
| 2024-01-16 | $13.29 | $13.39 | $13.18 | $13.37 | $13.37 | 335,708 |
| 2024-01-12 | $13.55 | $13.55 | $13.33 | $13.43 | $13.43 | 252,885 |
| 2024-01-11 | $13.34 | $13.44 | $13.17 | $13.39 | $13.39 | 293,644 |
| 2024-01-10 | $13.14 | $13.37 | $13.14 | $13.37 | $13.37 | 243,479 |
| 2024-01-09 | $13.01 | $13.17 | $13.01 | $13.16 | $13.16 | 360,704 |
| 2024-01-08 | $12.96 | $13.23 | $12.96 | $13.20 | $13.20 | 408,144 |
| 2024-01-05 | $12.91 | $13.00 | $12.64 | $12.89 | $12.89 | 478,352 |
| 2024-01-04 | $13.10 | $13.12 | $12.88 | $13.04 | $13.04 | 507,024 |
| 2024-01-03 | $13.21 | $13.30 | $12.95 | $12.99 | $12.99 | 581,811 |
| 2024-01-02 | $13.13 | $13.23 | $13.05 | $13.21 | $13.21 | 483,726 |
| 2023-12-29 | $13.24 | $13.40 | $13.24 | $13.25 | $13.25 | 389,036 |
| 2023-12-28 | $13.18 | $13.30 | $13.11 | $13.26 | $13.26 | 241,936 |
| 2023-12-27 | $13.21 | $13.34 | $13.18 | $13.23 | $13.23 | 306,314 |
| 2023-12-26 | $13.11 | $13.22 | $13.02 | $13.20 | $13.20 | 215,357 |
| 2023-12-22 | $12.94 | $13.09 | $12.87 | $13.09 | $13.09 | 284,216 |
| 2023-12-21 | $12.82 | $12.90 | $12.71 | $12.83 | $12.83 | 330,190 |
| 2023-12-20 | $12.62 | $12.94 | $12.51 | $12.70 | $12.70 | 491,759 |
| 2023-12-19 | $12.55 | $12.65 | $12.45 | $12.62 | $12.62 | 362,481 |
| 2023-12-18 | $12.50 | $12.52 | $12.29 | $12.49 | $12.49 | 413,443 |
| 2023-12-15 | $12.61 | $12.61 | $12.33 | $12.48 | $12.48 | 1,228,144 |
| 2023-12-14 | $12.76 | $12.82 | $12.42 | $12.57 | $12.57 | 463,026 |
| 2023-12-13 | $12.22 | $12.61 | $12.15 | $12.61 | $12.61 | 447,573 |
| 2023-12-12 | $12.17 | $12.25 | $12.05 | $12.18 | $12.18 | 329,032 |
| 2023-12-11 | $12.21 | $12.32 | $12.17 | $12.21 | $12.21 | 402,247 |
| 2023-12-08 | $12.04 | $12.20 | $12.04 | $12.19 | $12.19 | 332,817 |
| 2023-12-07 | $12.17 | $12.20 | $11.88 | $12.09 | $12.09 | 426,969 |
| 2023-12-06 | $12.40 | $12.50 | $12.15 | $12.19 | $12.19 | 422,391 |
| 2023-12-05 | $12.27 | $12.40 | $12.22 | $12.33 | $12.33 | 509,290 |
| 2023-12-04 | $12.14 | $12.31 | $12.13 | $12.27 | $12.27 | 396,099 |
| 2023-12-01 | $11.86 | $12.23 | $11.86 | $12.23 | $12.23 | 444,781 |
| 2023-11-30 | $11.87 | $11.92 | $11.74 | $11.91 | $11.91 | 539,900 |
| 2023-11-29 | $11.77 | $11.92 | $11.77 | $11.83 | $11.83 | 452,143 |
| 2023-11-28 | $11.65 | $11.82 | $11.62 | $11.64 | $11.64 | 272,290 |
| 2023-11-27 | $11.81 | $11.89 | $11.70 | $11.71 | $11.71 | 329,683 |
| 2023-11-24 | $11.83 | $11.91 | $11.76 | $11.89 | $11.89 | 119,725 |
| 2023-11-22 | $11.89 | $12.01 | $11.80 | $11.80 | $11.80 | 302,270 |
| 2023-11-21 | $11.81 | $11.97 | $11.76 | $11.86 | $11.86 | 348,130 |
| 2023-11-20 | $11.83 | $11.94 | $11.73 | $11.85 | $11.85 | 327,000 |
| 2023-11-17 | $11.89 | $11.96 | $11.79 | $11.81 | $11.81 | 423,108 |
| 2023-11-16 | $11.88 | $12.00 | $11.75 | $11.90 | $11.90 | 432,100 |
| 2023-11-15 | $12.11 | $12.27 | $11.80 | $11.87 | $11.87 | 636,080 |
| 2023-11-14 | $12.07 | $12.19 | $11.50 | $12.11 | $12.11 | 829,732 |
| 2023-11-13 | $13.50 | $13.50 | $11.62 | $11.65 | $11.65 | 1,335,104 |
| 2023-11-10 | $13.36 | $13.79 | $13.35 | $13.70 | $13.70 | 411,227 |
| 2023-11-09 | $13.58 | $13.62 | $13.34 | $13.38 | $13.38 | 385,976 |
| 2023-11-08 | $13.50 | $13.58 | $13.43 | $13.51 | $13.51 | 248,214 |
| 2023-11-07 | $13.52 | $13.71 | $13.43 | $13.52 | $13.52 | 307,623 |
| 2023-11-06 | $13.40 | $13.56 | $13.26 | $13.55 | $13.55 | 363,730 |
| 2023-11-03 | $13.39 | $13.54 | $13.23 | $13.45 | $13.45 | 322,958 |
| 2023-11-02 | $13.15 | $13.34 | $13.15 | $13.26 | $13.26 | 427,340 |
| 2023-11-01 | $12.91 | $13.13 | $12.85 | $13.05 | $13.05 | 375,368 |
| 2023-10-31 | $12.78 | $13.08 | $12.75 | $12.96 | $12.96 | 284,042 |
| 2023-10-30 | $12.88 | $12.88 | $12.58 | $12.80 | $12.80 | 259,823 |
| 2023-10-27 | $12.81 | $12.93 | $12.68 | $12.75 | $12.75 | 299,582 |
| 2023-10-26 | $12.76 | $12.84 | $12.60 | $12.76 | $12.76 | 284,574 |
| 2023-10-25 | $12.81 | $12.97 | $12.74 | $12.76 | $12.76 | 278,166 |
| 2023-10-24 | $12.78 | $12.93 | $12.68 | $12.85 | $12.85 | 288,452 |
| 2023-10-23 | $12.61 | $12.80 | $12.54 | $12.67 | $12.67 | 359,911 |
| 2023-10-20 | $13.07 | $13.07 | $12.56 | $12.61 | $12.61 | 815,343 |
| 2023-10-19 | $13.16 | $13.36 | $13.02 | $13.04 | $13.04 | 348,738 |
| 2023-10-18 | $13.05 | $13.26 | $13.05 | $13.16 | $13.16 | 337,744 |
| 2023-10-17 | $12.78 | $13.26 | $12.78 | $13.16 | $13.16 | 473,952 |
| 2023-10-16 | $12.77 | $12.94 | $12.68 | $12.88 | $12.88 | 357,054 |
| 2023-10-13 | $13.05 | $13.11 | $12.73 | $12.76 | $12.76 | 332,247 |
| 2023-10-12 | $13.20 | $13.22 | $12.96 | $13.04 | $13.04 | 333,608 |
| 2023-10-11 | $13.28 | $13.33 | $13.07 | $13.19 | $13.19 | 244,704 |
| 2023-10-10 | $13.44 | $13.55 | $13.24 | $13.26 | $13.26 | 377,572 |
| 2023-10-09 | $13.12 | $13.51 | $13.06 | $13.43 | $13.43 | 800,906 |
| 2023-10-06 | $13.06 | $13.64 | $12.53 | $13.20 | $13.20 | 2,936,435 |
| 2023-10-05 | $13.17 | $13.29 | $12.96 | $13.12 | $13.12 | 665,903 |
| 2023-10-04 | $12.98 | $13.22 | $12.92 | $13.20 | $13.20 | 618,446 |
| 2023-10-03 | $13.01 | $13.21 | $12.95 | $12.98 | $12.98 | 525,879 |
| 2023-10-02 | $12.82 | $13.07 | $12.76 | $13.06 | $13.06 | 689,026 |
| 2023-09-29 | $12.91 | $13.01 | $12.83 | $12.90 | $12.90 | 1,472,688 |
| 2023-09-28 | $13.08 | $13.08 | $12.74 | $12.80 | $12.80 | 1,307,015 |
| 2023-09-27 | $13.21 | $13.30 | $12.95 | $13.07 | $13.07 | 548,637 |
| 2023-09-26 | $13.25 | $13.32 | $13.08 | $13.09 | $13.09 | 386,677 |
| 2023-09-25 | $13.26 | $13.39 | $13.23 | $13.32 | $13.32 | 270,397 |
| 2023-09-22 | $13.25 | $13.45 | $13.20 | $13.35 | $13.35 | 223,794 |
| 2023-09-21 | $13.27 | $13.32 | $13.17 | $13.20 | $13.20 | 286,782 |
| 2023-09-20 | $13.48 | $13.53 | $13.36 | $13.38 | $13.38 | 204,292 |
| 2023-09-19 | $13.51 | $13.54 | $13.35 | $13.48 | $13.48 | 278,544 |
| 2023-09-18 | $13.34 | $13.55 | $13.28 | $13.50 | $13.50 | 300,675 |
| 2023-09-15 | $13.25 | $13.40 | $13.14 | $13.38 | $13.38 | 899,621 |
| 2023-09-14 | $13.12 | $13.28 | $13.07 | $13.26 | $13.26 | 304,085 |
| 2023-09-13 | $13.24 | $13.24 | $13.04 | $13.05 | $13.05 | 310,544 |
| 2023-09-12 | $13.49 | $13.51 | $13.24 | $13.28 | $13.28 | 304,208 |
| 2023-09-11 | $13.54 | $13.54 | $13.34 | $13.42 | $13.42 | 256,360 |
| 2023-09-08 | $13.46 | $13.52 | $13.42 | $13.44 | $13.44 | 229,694 |
| 2023-09-07 | $13.46 | $13.47 | $13.31 | $13.42 | $13.42 | 311,661 |
| 2023-09-06 | $13.63 | $13.63 | $13.41 | $13.49 | $13.49 | 237,947 |
| 2023-09-05 | $13.39 | $13.60 | $13.12 | $13.60 | $13.60 | 503,382 |
| 2023-09-01 | $13.46 | $13.55 | $13.36 | $13.45 | $13.45 | 432,847 |
| 2023-08-31 | $13.47 | $13.52 | $13.32 | $13.37 | $13.37 | 568,981 |
| 2023-08-30 | $13.39 | $13.57 | $13.37 | $13.43 | $13.43 | 422,561 |
| 2023-08-29 | $13.16 | $13.50 | $13.05 | $13.49 | $13.49 | 773,726 |
| 2023-08-28 | $13.17 | $13.32 | $13.09 | $13.18 | $13.18 | 338,691 |
| 2023-08-25 | $13.04 | $13.24 | $12.98 | $13.11 | $13.11 | 707,563 |
| 2023-08-24 | $13.18 | $13.22 | $13.01 | $13.03 | $13.03 | 503,885 |
| 2023-08-23 | $13.24 | $13.29 | $13.06 | $13.22 | $13.22 | 329,185 |
| 2023-08-22 | $13.05 | $13.27 | $12.99 | $13.25 | $13.25 | 289,874 |
| 2023-08-21 | $13.10 | $13.19 | $12.90 | $12.99 | $12.99 | 351,040 |
| 2023-08-18 | $13.14 | $13.30 | $13.11 | $13.13 | $13.13 | 402,568 |
| 2023-08-17 | $13.33 | $13.40 | $13.21 | $13.29 | $13.29 | 325,308 |
| 2023-08-16 | $13.31 | $13.46 | $13.28 | $13.36 | $13.36 | 321,004 |
| 2023-08-15 | $13.25 | $13.46 | $13.25 | $13.41 | $13.41 | 466,135 |
| 2023-08-14 | $13.45 | $13.58 | $13.20 | $13.26 | $13.26 | 539,419 |
| 2023-08-11 | $13.40 | $13.64 | $13.31 | $13.56 | $13.56 | 543,426 |
| 2023-08-10 | $14.73 | $14.74 | $13.32 | $13.43 | $13.43 | 1,011,613 |
| 2023-08-09 | $13.51 | $13.64 | $13.38 | $13.39 | $13.39 | 509,983 |
| 2023-08-08 | $13.50 | $13.73 | $13.35 | $13.71 | $13.71 | 355,400 |
| 2023-08-07 | $13.72 | $13.72 | $13.51 | $13.67 | $13.67 | 276,854 |
| 2023-08-04 | $13.89 | $13.99 | $13.69 | $13.69 | $13.69 | 402,918 |
| 2023-08-03 | $13.86 | $13.95 | $13.77 | $13.88 | $13.88 | 402,706 |
| 2023-08-02 | $14.06 | $14.06 | $13.73 | $13.88 | $13.88 | 365,193 |
| 2023-08-01 | $14.09 | $14.27 | $13.91 | $14.18 | $14.18 | 334,872 |
| 2023-07-31 | $14.02 | $14.17 | $14.01 | $14.07 | $14.07 | 354,090 |
| 2023-07-28 | $14.07 | $14.19 | $14.01 | $14.01 | $14.01 | 295,123 |
| 2023-07-27 | $14.10 | $14.16 | $13.86 | $13.88 | $13.88 | 346,729 |
| 2023-07-26 | $13.89 | $14.07 | $13.83 | $14.01 | $14.01 | 332,571 |
| 2023-07-25 | $13.62 | $13.96 | $13.62 | $13.87 | $13.87 | 396,707 |
| 2023-07-24 | $13.83 | $13.83 | $13.59 | $13.68 | $13.68 | 535,495 |
| 2023-07-21 | $14.11 | $14.21 | $13.73 | $13.76 | $13.76 | 474,878 |
| 2023-07-20 | $14.23 | $14.30 | $13.85 | $14.00 | $14.00 | 430,108 |
| 2023-07-19 | $14.66 | $14.72 | $14.21 | $14.24 | $14.24 | 530,167 |
| 2023-07-18 | $14.80 | $14.81 | $14.69 | $14.71 | $14.71 | 326,217 |
| 2023-07-17 | $14.58 | $14.95 | $14.55 | $14.83 | $14.83 | 469,883 |
| 2023-07-14 | $14.62 | $14.91 | $14.57 | $14.59 | $14.59 | 403,779 |
| 2023-07-13 | $14.40 | $14.79 | $14.25 | $14.58 | $14.58 | 1,626,167 |
| 2023-07-12 | $14.36 | $14.46 | $14.21 | $14.29 | $14.29 | 408,591 |
| 2023-07-11 | $14.18 | $14.22 | $14.05 | $14.15 | $14.15 | 353,474 |
| 2023-07-10 | $13.99 | $14.29 | $13.99 | $14.20 | $14.20 | 537,942 |
| 2023-07-07 | $14.14 | $14.26 | $14.01 | $14.03 | $14.03 | 396,945 |
| 2023-07-06 | $14.22 | $14.22 | $13.99 | $14.06 | $14.06 | 405,827 |
| 2023-07-05 | $14.33 | $14.44 | $14.20 | $14.37 | $14.37 | 578,336 |
| 2023-07-03 | $14.27 | $14.45 | $14.21 | $14.42 | $14.42 | 269,756 |
| 2023-06-30 | $14.47 | $14.62 | $14.40 | $14.41 | $14.41 | 980,150 |
| 2023-06-29 | $14.29 | $14.50 | $14.23 | $14.40 | $14.40 | 336,628 |
| 2023-06-28 | $14.24 | $14.30 | $14.15 | $14.23 | $14.23 | 271,191 |
| 2023-06-27 | $14.21 | $14.34 | $14.12 | $14.25 | $14.25 | 371,713 |
| 2023-06-26 | $14.28 | $14.51 | $14.13 | $14.15 | $14.15 | 411,219 |
| 2023-06-23 | $14.18 | $14.43 | $14.18 | $14.26 | $14.26 | 707,811 |
| 2023-06-22 | $14.35 | $14.46 | $14.25 | $14.42 | $14.42 | 284,170 |
| 2023-06-21 | $14.31 | $14.45 | $14.21 | $14.31 | $14.31 | 338,456 |
| 2023-06-20 | $14.43 | $14.57 | $14.37 | $14.42 | $14.42 | 326,308 |
| 2023-06-16 | $14.80 | $14.80 | $14.51 | $14.53 | $14.53 | 1,140,249 |
| 2023-06-15 | $14.61 | $14.66 | $14.45 | $14.64 | $14.64 | 331,186 |
| 2023-06-14 | $14.63 | $14.77 | $14.54 | $14.62 | $14.62 | 326,881 |
| 2023-06-13 | $14.61 | $14.83 | $14.54 | $14.70 | $14.70 | 412,629 |
| 2023-06-12 | $14.59 | $14.65 | $14.41 | $14.56 | $14.56 | 466,990 |
| 2023-06-09 | $14.45 | $14.72 | $14.43 | $14.49 | $14.49 | 280,696 |
| 2023-06-08 | $14.55 | $14.68 | $14.43 | $14.45 | $14.45 | 292,725 |
| 2023-06-07 | $14.75 | $14.99 | $14.53 | $14.59 | $14.59 | 435,882 |
| 2023-06-06 | $14.26 | $14.75 | $14.26 | $14.71 | $14.71 | 520,949 |
| 2023-06-05 | $14.37 | $14.48 | $14.18 | $14.26 | $14.26 | 388,319 |
| 2023-06-02 | $14.44 | $14.62 | $14.33 | $14.55 | $14.55 | 510,563 |
| 2023-06-01 | $14.20 | $14.40 | $14.08 | $14.30 | $14.30 | 617,828 |
| 2023-05-31 | $14.23 | $14.66 | $14.10 | $14.20 | $14.20 | 3,091,592 |
| 2023-05-30 | $14.18 | $14.42 | $14.13 | $14.22 | $14.22 | 740,261 |
| 2023-05-26 | $14.16 | $14.35 | $14.01 | $14.05 | $14.05 | 658,474 |
| 2023-05-25 | $14.36 | $14.41 | $13.94 | $14.13 | $14.13 | 852,473 |
| 2023-05-24 | $15.02 | $15.39 | $15.01 | $15.23 | $15.23 | 422,392 |
| 2023-05-23 | $15.14 | $15.44 | $15.10 | $15.25 | $15.25 | 510,014 |
| 2023-05-22 | $15.05 | $15.35 | $15.01 | $15.27 | $15.27 | 475,318 |
| 2023-05-19 | $15.10 | $15.20 | $14.97 | $15.07 | $15.07 | 429,546 |
| 2023-05-18 | $14.69 | $15.12 | $14.62 | $15.04 | $15.04 | 499,324 |
| 2023-05-17 | $14.33 | $14.84 | $14.23 | $14.75 | $14.75 | 470,703 |
| 2023-05-16 | $13.90 | $14.34 | $13.78 | $14.28 | $14.28 | 432,672 |
| 2023-05-15 | $13.72 | $14.16 | $13.71 | $14.01 | $14.01 | 371,663 |
| 2023-05-12 | $13.51 | $13.83 | $13.40 | $13.72 | $13.72 | 403,529 |
| 2023-05-11 | $13.88 | $13.95 | $13.46 | $13.70 | $13.70 | 328,027 |
| 2023-05-10 | $13.00 | $13.84 | $12.78 | $13.78 | $13.78 | 578,305 |
| 2023-05-09 | $12.57 | $12.80 | $12.55 | $12.69 | $12.69 | 327,726 |
| 2023-05-08 | $12.57 | $12.68 | $12.51 | $12.65 | $12.65 | 180,212 |
| 2023-05-05 | $12.60 | $12.65 | $12.41 | $12.57 | $12.57 | 212,882 |
| 2023-05-04 | $12.38 | $12.51 | $12.28 | $12.45 | $12.45 | 334,574 |
| 2023-05-03 | $12.56 | $12.64 | $12.43 | $12.43 | $12.43 | 312,052 |
| 2023-05-02 | $12.92 | $12.98 | $12.54 | $12.55 | $12.55 | 372,744 |
| 2023-05-01 | $12.70 | $13.02 | $12.59 | $12.91 | $12.91 | 500,722 |
| 2023-04-28 | $12.77 | $12.92 | $12.69 | $12.75 | $12.75 | 356,249 |
| 2023-04-27 | $12.84 | $12.90 | $12.73 | $12.82 | $12.82 | 188,446 |
| 2023-04-26 | $12.90 | $13.00 | $12.73 | $12.77 | $12.77 | 265,928 |
| 2023-04-25 | $13.00 | $13.04 | $12.86 | $12.92 | $12.92 | 363,709 |
| 2023-04-24 | $13.22 | $13.39 | $13.08 | $13.13 | $13.13 | 254,745 |
| 2023-04-21 | $13.28 | $13.34 | $13.13 | $13.20 | $13.20 | 564,910 |
| 2023-04-20 | $13.19 | $13.42 | $13.10 | $13.27 | $13.27 | 340,429 |
| 2023-04-19 | $13.21 | $13.33 | $13.19 | $13.27 | $13.27 | 294,196 |
| 2023-04-18 | $13.47 | $13.48 | $13.17 | $13.34 | $13.34 | 278,144 |
| 2023-04-17 | $13.49 | $13.51 | $13.33 | $13.38 | $13.38 | 309,612 |
| 2023-04-14 | $13.54 | $13.60 | $13.34 | $13.48 | $13.48 | 377,205 |
| 2023-04-13 | $13.60 | $13.76 | $13.55 | $13.58 | $13.58 | 297,057 |
| 2023-04-12 | $13.59 | $13.77 | $13.51 | $13.57 | $13.57 | 401,574 |
| 2023-04-11 | $13.30 | $13.51 | $13.30 | $13.47 | $13.47 | 364,787 |
| 2023-04-10 | $12.94 | $13.34 | $12.87 | $13.29 | $13.29 | 669,839 |
| 2023-04-06 | $12.87 | $13.12 | $12.75 | $13.10 | $13.10 | 592,163 |
| 2023-04-05 | $13.02 | $13.04 | $12.86 | $12.96 | $12.96 | 618,873 |
| 2023-04-04 | $13.37 | $13.41 | $13.00 | $13.13 | $13.13 | 761,248 |
| 2023-04-03 | $12.96 | $13.25 | $12.86 | $13.20 | $13.20 | 1,539,084 |
| 2023-03-31 | $13.40 | $13.69 | $13.18 | $13.20 | $13.20 | 15,078,514 |
| 2023-03-30 | $13.51 | $13.76 | $13.30 | $13.45 | $13.45 | 2,502,285 |
| 2023-03-29 | $13.80 | $13.92 | $13.00 | $13.35 | $13.35 | 4,056,009 |
| 2023-03-28 | $12.12 | $12.50 | $12.07 | $12.15 | $12.15 | 254,283 |
| 2023-03-27 | $12.02 | $12.14 | $12.02 | $12.13 | $12.13 | 227,050 |
| 2023-03-24 | $11.97 | $12.04 | $11.86 | $11.98 | $11.98 | 185,327 |
| 2023-03-23 | $11.99 | $12.18 | $11.94 | $12.05 | $12.05 | 221,627 |
| 2023-03-22 | $12.12 | $12.21 | $11.90 | $11.92 | $11.92 | 172,241 |
| 2023-03-21 | $12.07 | $12.22 | $12.02 | $12.12 | $12.12 | 230,434 |
| 2023-03-20 | $12.12 | $12.12 | $11.88 | $11.97 | $11.97 | 196,627 |
| 2023-03-17 | $12.15 | $12.16 | $11.98 | $12.07 | $12.07 | 389,192 |
| 2023-03-16 | $11.97 | $12.26 | $11.91 | $12.15 | $12.15 | 236,881 |
| 2023-03-15 | $11.81 | $12.01 | $11.79 | $11.99 | $11.99 | 235,221 |
| 2023-03-14 | $11.94 | $12.10 | $11.91 | $11.97 | $11.97 | 327,672 |
| 2023-03-13 | $11.44 | $11.92 | $11.44 | $11.70 | $11.70 | 272,322 |
| 2023-03-10 | $11.81 | $11.86 | $11.45 | $11.61 | $11.61 | 184,166 |
| 2023-03-09 | $12.13 | $12.28 | $11.86 | $11.91 | $11.91 | 174,192 |
| 2023-03-08 | $12.02 | $12.22 | $12.02 | $12.15 | $12.15 | 169,299 |
| 2023-03-07 | $12.29 | $12.40 | $11.86 | $12.00 | $12.00 | 279,841 |
| 2023-03-06 | $12.48 | $12.48 | $12.17 | $12.29 | $12.29 | 265,109 |
| 2023-03-03 | $12.38 | $12.48 | $12.21 | $12.45 | $12.45 | 283,885 |
| 2023-03-02 | $12.05 | $12.40 | $12.02 | $12.33 | $12.33 | 304,023 |
| 2023-03-01 | $11.76 | $12.25 | $11.76 | $12.03 | $12.03 | 438,845 |
| 2023-02-28 | $11.58 | $11.99 | $11.58 | $11.84 | $11.84 | 1,229,580 |
| 2023-02-27 | $11.73 | $11.90 | $11.48 | $11.58 | $11.58 | 752,550 |
| 2023-02-24 | $11.97 | $12.72 | $11.88 | $12.26 | $12.26 | 613,254 |
| 2023-02-23 | $11.12 | $11.90 | $10.92 | $11.81 | $11.81 | 550,171 |
| 2023-02-22 | $10.14 | $10.63 | $10.07 | $10.26 | $10.26 | 650,012 |
| 2023-02-21 | $9.91 | $10.10 | $9.91 | $9.92 | $9.92 | 229,168 |
| 2023-02-17 | $10.13 | $10.20 | $9.87 | $10.13 | $10.13 | 458,534 |
| 2023-02-16 | $10.18 | $10.24 | $9.92 | $10.09 | $10.09 | 281,250 |
| 2023-02-15 | $10.16 | $10.43 | $10.16 | $10.38 | $10.38 | 333,314 |
| 2023-02-14 | $10.16 | $10.27 | $10.12 | $10.22 | $10.22 | 342,237 |
| 2023-02-13 | $10.22 | $10.32 | $10.15 | $10.23 | $10.23 | 300,940 |
| 2023-02-10 | $10.25 | $10.36 | $10.12 | $10.20 | $10.20 | 219,825 |
| 2023-02-09 | $10.50 | $10.59 | $10.31 | $10.34 | $10.34 | 155,503 |
| 2023-02-08 | $10.49 | $10.63 | $10.39 | $10.40 | $10.40 | 230,649 |
| 2023-02-07 | $10.45 | $10.56 | $10.32 | $10.55 | $10.55 | 296,981 |
| 2023-02-06 | $10.63 | $10.72 | $10.45 | $10.52 | $10.52 | 213,251 |
| 2023-02-03 | $10.67 | $11.09 | $10.67 | $10.73 | $10.73 | 266,611 |
| 2023-02-02 | $10.75 | $11.05 | $10.73 | $10.94 | $10.94 | 279,559 |
| 2023-02-01 | $10.28 | $10.75 | $10.28 | $10.63 | $10.63 | 261,281 |
| 2023-01-31 | $10.11 | $10.33 | $9.99 | $10.27 | $10.27 | 338,146 |
| 2023-01-30 | $10.12 | $10.18 | $10.01 | $10.11 | $10.11 | 202,696 |
| 2023-01-27 | $10.06 | $10.30 | $10.02 | $10.22 | $10.22 | 175,225 |
| 2023-01-26 | $10.02 | $10.15 | $9.93 | $10.15 | $10.15 | 143,050 |
| 2023-01-25 | $9.71 | $9.97 | $9.56 | $9.93 | $9.93 | 174,967 |
| 2023-01-24 | $10.02 | $10.02 | $9.26 | $9.85 | $9.85 | 367,579 |
| 2023-01-23 | $10.33 | $10.35 | $10.07 | $10.16 | $10.16 | 216,610 |
| 2023-01-20 | $9.82 | $10.31 | $9.71 | $10.28 | $10.28 | 867,114 |
| 2023-01-19 | $9.76 | $9.96 | $9.70 | $9.70 | $9.70 | 286,000 |
| 2023-01-18 | $10.13 | $10.27 | $9.80 | $9.82 | $9.82 | 300,330 |
| 2023-01-17 | $9.96 | $10.10 | $9.63 | $10.01 | $10.01 | 441,504 |
| 2023-01-13 | $9.92 | $10.12 | $9.73 | $10.01 | $10.01 | 480,119 |
| 2023-01-12 | $10.00 | $10.07 | $9.74 | $10.05 | $10.05 | 305,795 |
| 2023-01-11 | $9.92 | $10.06 | $9.88 | $9.97 | $9.97 | 217,222 |
| 2023-01-10 | $9.91 | $9.92 | $9.60 | $9.87 | $9.87 | 321,728 |
| 2023-01-09 | $10.15 | $10.30 | $10.04 | $10.04 | $10.04 | 294,485 |
| 2023-01-06 | $10.12 | $10.14 | $9.90 | $10.05 | $10.05 | 310,969 |
| 2023-01-05 | $10.29 | $10.29 | $9.92 | $10.02 | $10.02 | 264,789 |
| 2023-01-04 | $10.44 | $10.54 | $10.34 | $10.38 | $10.38 | 256,664 |
| 2023-01-03 | $10.43 | $10.56 | $10.18 | $10.31 | $10.31 | 269,226 |
| 2022-12-30 | $10.07 | $10.33 | $10.00 | $10.28 | $10.28 | 297,340 |
| 2022-12-29 | $9.96 | $10.26 | $9.93 | $10.19 | $10.19 | 303,198 |
| 2022-12-28 | $10.10 | $10.19 | $9.80 | $9.84 | $9.84 | 225,683 |
| 2022-12-27 | $10.13 | $10.14 | $9.94 | $10.12 | $10.12 | 245,012 |
| 2022-12-23 | $10.34 | $10.34 | $10.10 | $10.10 | $10.10 | 201,017 |
| 2022-12-22 | $10.51 | $10.53 | $10.27 | $10.38 | $10.38 | 214,709 |
| 2022-12-21 | $10.52 | $10.84 | $10.44 | $10.65 | $10.65 | 259,374 |
| 2022-12-20 | $10.43 | $10.62 | $10.27 | $10.48 | $10.48 | 240,345 |
| 2022-12-19 | $10.66 | $10.66 | $10.36 | $10.46 | $10.46 | 289,676 |
| 2022-12-16 | $10.48 | $10.90 | $10.48 | $10.66 | $10.66 | 979,179 |
| 2022-12-15 | $10.78 | $10.91 | $10.57 | $10.60 | $10.60 | 245,703 |
| 2022-12-14 | $11.18 | $11.35 | $10.93 | $11.07 | $11.07 | 218,731 |
| 2022-12-13 | $11.47 | $11.47 | $11.09 | $11.27 | $11.27 | 257,749 |
| 2022-12-12 | $11.15 | $11.31 | $10.89 | $11.01 | $11.01 | 264,455 |
| 2022-12-09 | $11.06 | $11.29 | $11.05 | $11.16 | $11.16 | 162,930 |
| 2022-12-08 | $11.14 | $11.37 | $11.00 | $11.24 | $11.24 | 195,432 |
| 2022-12-07 | $10.97 | $11.17 | $10.86 | $11.02 | $11.02 | 166,198 |
| 2022-12-06 | $11.21 | $11.25 | $10.91 | $10.97 | $10.97 | 96,640 |
| 2022-12-05 | $11.57 | $11.61 | $11.14 | $11.23 | $11.23 | 179,371 |
| 2022-12-02 | $11.36 | $11.58 | $11.36 | $11.54 | $11.54 | 151,999 |
| 2022-12-01 | $11.21 | $11.64 | $11.12 | $11.54 | $11.54 | 251,914 |
| 2022-11-30 | $11.28 | $11.28 | $10.96 | $11.23 | $11.23 | 436,644 |
| 2022-11-29 | $11.30 | $11.34 | $11.08 | $11.23 | $11.23 | 491,269 |
| 2022-11-28 | $11.27 | $11.41 | $11.21 | $11.29 | $11.29 | 207,782 |
| 2022-11-25 | $11.24 | $11.48 | $11.20 | $11.38 | $11.38 | 71,222 |
| 2022-11-23 | $11.46 | $11.60 | $11.25 | $11.30 | $11.30 | 173,786 |
| 2022-11-22 | $11.37 | $11.53 | $11.17 | $11.52 | $11.52 | 362,261 |
| 2022-11-21 | $11.00 | $11.55 | $11.00 | $11.40 | $11.40 | 288,099 |
| 2022-11-18 | $11.51 | $11.51 | $11.14 | $11.17 | $11.17 | 223,012 |
| 2022-11-17 | $11.30 | $11.46 | $11.10 | $11.32 | $11.32 | 339,300 |
| 2022-11-16 | $11.46 | $11.58 | $11.27 | $11.41 | $11.41 | 199,629 |
| 2022-11-15 | $11.37 | $11.81 | $11.30 | $11.58 | $11.58 | 405,130 |
| 2022-11-14 | $11.25 | $11.36 | $10.67 | $11.14 | $11.14 | 563,471 |
| 2022-11-11 | $11.55 | $11.86 | $11.36 | $11.64 | $11.64 | 342,601 |
| 2022-11-10 | $10.57 | $12.22 | $10.24 | $11.27 | $11.27 | 899,173 |
| 2022-11-09 | $9.91 | $9.91 | $9.60 | $9.69 | $9.69 | 194,474 |
| 2022-11-08 | $9.80 | $10.12 | $9.69 | $9.93 | $9.93 | 210,134 |
| 2022-11-07 | $9.93 | $10.06 | $9.70 | $9.81 | $9.81 | 222,284 |
| 2022-11-04 | $9.96 | $9.96 | $9.47 | $9.86 | $9.86 | 211,781 |
| 2022-11-03 | $9.76 | $10.13 | $9.76 | $9.83 | $9.83 | 193,222 |
| 2022-11-02 | $10.65 | $10.65 | $9.93 | $9.97 | $9.97 | 334,524 |
| 2022-11-01 | $11.00 | $11.05 | $10.61 | $10.62 | $10.62 | 195,989 |
| 2022-10-31 | $10.82 | $10.92 | $10.73 | $10.83 | $10.83 | 322,558 |
| 2022-10-28 | $10.91 | $11.04 | $10.75 | $10.89 | $10.89 | 262,290 |
| 2022-10-27 | $10.85 | $11.05 | $10.65 | $10.88 | $10.88 | 252,508 |
| 2022-10-26 | $10.90 | $11.06 | $10.72 | $10.74 | $10.74 | 261,283 |
| 2022-10-25 | $10.69 | $10.96 | $10.58 | $10.95 | $10.95 | 265,063 |
| 2022-10-24 | $10.32 | $10.64 | $10.15 | $10.57 | $10.57 | 279,795 |
| 2022-10-21 | $10.78 | $10.88 | $10.31 | $10.38 | $10.38 | 2,683,122 |
| 2022-10-20 | $10.47 | $10.98 | $10.42 | $10.67 | $10.67 | 703,222 |
| 2022-10-19 | $10.76 | $11.00 | $10.05 | $10.44 | $10.44 | 854,759 |
| 2022-10-18 | $10.56 | $10.99 | $10.49 | $10.90 | $10.90 | 955,189 |
| 2022-10-17 | $9.94 | $10.40 | $9.89 | $10.39 | $10.39 | 1,185,695 |
| 2022-10-14 | $9.99 | $10.03 | $9.65 | $9.70 | $9.70 | 238,606 |
| 2022-10-13 | $10.11 | $10.11 | $9.60 | $9.88 | $9.88 | 475,375 |
| 2022-10-12 | $9.97 | $10.30 | $9.73 | $10.28 | $10.28 | 316,288 |
| 2022-10-11 | $9.88 | $10.02 | $9.51 | $9.96 | $9.96 | 314,664 |
| 2022-10-10 | $10.24 | $10.24 | $9.85 | $9.99 | $9.99 | 227,330 |
| 2022-10-07 | $10.37 | $10.51 | $10.10 | $10.31 | $10.31 | 580,010 |
| 2022-10-06 | $9.82 | $10.54 | $9.78 | $10.52 | $10.52 | 298,939 |
| 2022-10-05 | $9.76 | $9.93 | $9.46 | $9.85 | $9.85 | 231,938 |
| 2022-10-04 | $9.60 | $9.99 | $9.60 | $9.90 | $9.90 | 299,729 |
| 2022-10-03 | $9.28 | $9.48 | $9.18 | $9.44 | $9.44 | 333,072 |
| 2022-09-30 | $9.48 | $9.72 | $9.19 | $9.23 | $9.23 | 441,810 |
| 2022-09-29 | $9.21 | $9.59 | $9.09 | $9.49 | $9.49 | 323,768 |
| 2022-09-28 | $9.29 | $9.47 | $9.21 | $9.34 | $9.34 | 447,601 |
| 2022-09-27 | $9.08 | $9.23 | $9.00 | $9.17 | $9.17 | 216,678 |
| 2022-09-26 | $9.07 | $9.22 | $8.91 | $8.97 | $8.97 | 264,269 |
| 2022-09-23 | $9.10 | $9.11 | $8.90 | $9.01 | $9.01 | 171,266 |
| 2022-09-22 | $9.44 | $9.44 | $9.02 | $9.20 | $9.20 | 264,038 |
| 2022-09-21 | $9.64 | $9.70 | $9.39 | $9.39 | $9.39 | 265,626 |
| 2022-09-20 | $9.81 | $9.91 | $9.47 | $9.52 | $9.52 | 237,863 |
| 2022-09-19 | $10.00 | $10.12 | $9.63 | $9.97 | $9.97 | 146,311 |
| 2022-09-16 | $9.96 | $10.33 | $9.96 | $10.17 | $10.17 | 791,373 |
| 2022-09-15 | $10.16 | $10.35 | $10.00 | $10.08 | $10.08 | 157,836 |
| 2022-09-14 | $10.31 | $10.32 | $10.07 | $10.32 | $10.32 | 175,298 |
| 2022-09-13 | $10.33 | $10.66 | $10.19 | $10.24 | $10.24 | 331,948 |
| 2022-09-12 | $10.36 | $10.92 | $10.35 | $10.81 | $10.81 | 234,254 |
| 2022-09-09 | $9.99 | $10.13 | $9.99 | $10.10 | $10.10 | 115,810 |
| 2022-09-08 | $9.57 | $9.91 | $9.56 | $9.90 | $9.90 | 152,364 |
| 2022-09-07 | $9.62 | $9.67 | $9.39 | $9.62 | $9.62 | 240,526 |
| 2022-09-06 | $9.84 | $9.93 | $9.61 | $9.68 | $9.68 | 238,381 |
| 2022-09-02 | $9.87 | $10.04 | $9.73 | $9.85 | $9.85 | 238,160 |
| 2022-09-01 | $9.71 | $10.00 | $9.67 | $9.86 | $9.86 | 426,518 |
| 2022-08-31 | $10.01 | $10.16 | $9.89 | $9.96 | $9.96 | 797,569 |
| 2022-08-30 | $10.08 | $10.23 | $9.95 | $10.00 | $10.00 | 272,662 |
| 2022-08-29 | $10.02 | $10.26 | $10.02 | $10.04 | $10.04 | 221,583 |
| 2022-08-26 | $10.37 | $10.37 | $10.13 | $10.19 | $10.19 | 204,022 |
| 2022-08-25 | $10.24 | $10.46 | $10.20 | $10.35 | $10.35 | 186,454 |
| 2022-08-24 | $10.05 | $10.46 | $10.05 | $10.22 | $10.22 | 171,532 |
| 2022-08-23 | $10.14 | $10.46 | $10.00 | $10.13 | $10.13 | 292,604 |
| 2022-08-22 | $9.92 | $10.15 | $9.82 | $10.04 | $10.04 | 242,620 |
| 2022-08-19 | $10.46 | $10.46 | $9.89 | $10.04 | $10.04 | 250,786 |
| 2022-08-18 | $10.24 | $10.68 | $10.24 | $10.56 | $10.56 | 209,964 |
| 2022-08-17 | $10.08 | $10.46 | $10.08 | $10.33 | $10.33 | 284,375 |
| 2022-08-16 | $10.27 | $10.39 | $10.10 | $10.34 | $10.34 | 203,505 |
| 2022-08-15 | $9.97 | $10.62 | $9.97 | $10.31 | $10.31 | 347,554 |
| 2022-08-12 | $9.65 | $10.13 | $9.48 | $10.10 | $10.10 | 253,933 |
| 2022-08-11 | $10.52 | $10.62 | $9.28 | $9.52 | $9.52 | 600,488 |
| 2022-08-10 | $10.38 | $10.54 | $10.28 | $10.32 | $10.32 | 805,128 |
| 2022-08-09 | $10.18 | $10.28 | $10.07 | $10.17 | $10.17 | 388,557 |
| 2022-08-08 | $10.34 | $10.42 | $10.14 | $10.22 | $10.22 | 322,747 |
| 2022-08-05 | $10.08 | $10.34 | $9.95 | $10.22 | $10.22 | 292,225 |
| 2022-08-04 | $10.12 | $10.23 | $9.95 | $10.16 | $10.16 | 181,221 |
| 2022-08-03 | $9.91 | $10.23 | $9.91 | $10.18 | $10.18 | 116,140 |
| 2022-08-02 | $9.79 | $10.02 | $9.54 | $9.84 | $9.84 | 254,264 |
| 2022-08-01 | $9.69 | $10.03 | $9.61 | $9.92 | $9.92 | 278,567 |
| 2022-07-29 | $9.70 | $9.86 | $9.59 | $9.82 | $9.82 | 172,549 |
| 2022-07-28 | $9.62 | $9.84 | $9.42 | $9.73 | $9.73 | 129,298 |
| 2022-07-27 | $9.53 | $9.64 | $9.43 | $9.58 | $9.58 | 210,150 |
| 2022-07-26 | $9.55 | $9.58 | $9.34 | $9.47 | $9.47 | 230,756 |
| 2022-07-25 | $9.55 | $9.63 | $9.38 | $9.58 | $9.58 | 99,078 |
| 2022-07-22 | $9.64 | $9.69 | $9.50 | $9.54 | $9.54 | 187,142 |
| 2022-07-21 | $9.46 | $9.78 | $9.46 | $9.70 | $9.70 | 365,569 |
| 2022-07-20 | $9.15 | $9.63 | $9.15 | $9.58 | $9.58 | 232,584 |
| 2022-07-19 | $9.06 | $9.21 | $9.04 | $9.15 | $9.15 | 191,621 |
| 2022-07-18 | $9.01 | $9.21 | $8.88 | $8.91 | $8.91 | 169,961 |
| 2022-07-15 | $8.88 | $9.09 | $8.80 | $8.96 | $8.96 | 257,185 |
| 2022-07-14 | $8.82 | $8.85 | $8.43 | $8.71 | $8.71 | 161,429 |
| 2022-07-13 | $8.80 | $8.97 | $8.67 | $8.87 | $8.87 | 159,261 |
| 2022-07-12 | $9.13 | $9.48 | $8.92 | $8.96 | $8.96 | 204,522 |
| 2022-07-11 | $9.49 | $9.61 | $9.08 | $9.15 | $9.15 | 195,389 |
| 2022-07-08 | $9.37 | $9.59 | $9.28 | $9.55 | $9.55 | 322,318 |
| 2022-07-07 | $9.24 | $9.70 | $9.12 | $9.50 | $9.50 | 190,188 |
| 2022-07-06 | $9.42 | $9.45 | $9.12 | $9.17 | $9.17 | 225,026 |
| 2022-07-05 | $8.69 | $9.40 | $8.58 | $9.34 | $9.34 | 396,988 |
| 2022-07-01 | $8.91 | $9.00 | $8.73 | $8.86 | $8.86 | 276,278 |
| 2022-06-30 | $8.84 | $9.04 | $8.67 | $9.00 | $9.00 | 427,952 |
| 2022-06-29 | $9.24 | $9.24 | $8.55 | $8.96 | $8.96 | 411,444 |
| 2022-06-28 | $9.34 | $9.78 | $9.15 | $9.22 | $9.22 | 829,460 |
| 2022-06-27 | $9.36 | $9.38 | $8.93 | $9.19 | $9.19 | 1,059,566 |
| 2022-06-24 | $10.04 | $10.33 | $9.27 | $9.28 | $9.28 | 8,237,428 |
| 2022-06-23 | $10.34 | $10.53 | $9.76 | $9.89 | $9.89 | 751,480 |
| 2022-06-22 | $10.47 | $11.00 | $10.29 | $10.32 | $10.32 | 488,723 |
| 2022-06-21 | $10.65 | $11.19 | $10.63 | $10.73 | $10.73 | 583,576 |
| 2022-06-17 | $10.59 | $10.93 | $10.38 | $10.66 | $10.66 | 905,475 |
| 2022-06-16 | $10.19 | $10.60 | $10.19 | $10.54 | $10.54 | 492,819 |
| 2022-06-15 | $9.43 | $10.56 | $9.41 | $10.51 | $10.51 | 541,228 |
| 2022-06-14 | $9.35 | $9.49 | $9.15 | $9.27 | $9.27 | 290,773 |
| 2022-06-13 | $9.98 | $10.05 | $9.29 | $9.34 | $9.34 | 345,986 |
| 2022-06-10 | $10.33 | $10.48 | $10.17 | $10.22 | $10.22 | 521,718 |
| 2022-06-09 | $10.70 | $10.73 | $10.39 | $10.56 | $10.56 | 509,649 |
| 2022-06-08 | $10.48 | $10.98 | $10.48 | $10.82 | $10.82 | 294,359 |
| 2022-06-07 | $10.66 | $10.87 | $10.23 | $10.46 | $10.46 | 475,724 |
| 2022-06-06 | $11.10 | $11.13 | $10.62 | $10.69 | $10.69 | 398,077 |
| 2022-06-03 | $10.77 | $10.86 | $10.46 | $10.85 | $10.85 | 369,695 |
| 2022-06-02 | $10.37 | $11.04 | $10.33 | $10.84 | $10.84 | 440,642 |
| 2022-06-01 | $10.10 | $10.48 | $9.98 | $10.37 | $10.37 | 563,789 |
| 2022-05-31 | $10.36 | $10.54 | $9.61 | $10.00 | $10.00 | 1,075,965 |
| 2022-05-27 | $10.31 | $10.57 | $10.21 | $10.38 | $10.38 | 340,196 |
| 2022-05-26 | $9.84 | $10.34 | $9.84 | $10.21 | $10.21 | 242,788 |
| 2022-05-25 | $9.34 | $9.98 | $9.25 | $9.86 | $9.86 | 466,691 |
| 2022-05-24 | $9.33 | $9.46 | $9.08 | $9.44 | $9.44 | 363,777 |
| 2022-05-23 | $9.47 | $9.52 | $9.14 | $9.39 | $9.39 | 266,737 |
| 2022-05-20 | $9.51 | $9.65 | $9.12 | $9.48 | $9.48 | 269,446 |
| 2022-05-19 | $9.18 | $9.50 | $9.03 | $9.27 | $9.27 | 246,014 |
| 2022-05-18 | $9.14 | $9.51 | $9.14 | $9.25 | $9.25 | 292,734 |
| 2022-05-17 | $9.08 | $9.32 | $8.91 | $9.28 | $9.28 | 415,218 |
| 2022-05-16 | $9.04 | $9.09 | $8.85 | $8.93 | $8.93 | 237,432 |
| 2022-05-13 | $8.52 | $9.13 | $8.46 | $9.02 | $9.02 | 564,972 |
| 2022-05-12 | $8.26 | $8.89 | $8.12 | $8.50 | $8.50 | 550,317 |
| 2022-05-11 | $8.73 | $9.20 | $8.47 | $8.50 | $8.50 | 297,819 |
| 2022-05-10 | $9.34 | $9.34 | $8.59 | $8.77 | $8.77 | 338,799 |
| 2022-05-09 | $9.55 | $9.60 | $9.11 | $9.15 | $9.15 | 305,064 |
| 2022-05-06 | $9.73 | $9.90 | $9.27 | $9.77 | $9.77 | 345,138 |
| 2022-05-05 | $10.44 | $10.45 | $9.70 | $9.78 | $9.78 | 352,011 |
| 2022-05-04 | $10.27 | $10.61 | $9.98 | $10.59 | $10.59 | 297,553 |
| 2022-05-03 | $10.16 | $10.39 | $10.04 | $10.20 | $10.20 | 277,721 |
| 2022-05-02 | $9.98 | $10.25 | $9.91 | $10.19 | $10.19 | 313,300 |
| 2022-04-29 | $10.28 | $10.35 | $9.81 | $10.00 | $10.00 | 462,530 |
| 2022-04-28 | $10.22 | $10.40 | $9.84 | $10.38 | $10.38 | 519,645 |
| 2022-04-27 | $10.01 | $10.31 | $9.89 | $10.07 | $10.07 | 240,685 |
| 2022-04-26 | $10.34 | $10.34 | $9.91 | $10.02 | $10.02 | 331,608 |
| 2022-04-25 | $9.73 | $10.50 | $9.66 | $10.44 | $10.44 | 433,672 |
| 2022-04-22 | $9.86 | $9.97 | $9.62 | $9.79 | $9.79 | 336,276 |
| 2022-04-21 | $10.25 | $10.49 | $9.80 | $9.90 | $9.90 | 243,182 |
| 2022-04-20 | $10.12 | $10.36 | $10.03 | $10.06 | $10.06 | 342,019 |
| 2022-04-19 | $9.75 | $10.38 | $9.75 | $10.21 | $10.21 | 234,703 |
| 2022-04-18 | $9.97 | $10.10 | $9.75 | $9.83 | $9.83 | 360,246 |
| 2022-04-14 | $10.35 | $10.41 | $10.00 | $10.05 | $10.05 | 242,107 |
| 2022-04-13 | $10.05 | $10.43 | $9.94 | $10.33 | $10.33 | 386,375 |
| 2022-04-12 | $9.95 | $10.50 | $9.95 | $10.05 | $10.05 | 636,475 |
| 2022-04-11 | $8.74 | $10.06 | $8.70 | $9.93 | $9.93 | 1,261,970 |
| 2022-04-08 | $8.92 | $9.12 | $8.71 | $8.83 | $8.83 | 472,899 |
| 2022-04-07 | $9.05 | $9.22 | $8.87 | $8.89 | $8.89 | 397,389 |
| 2022-04-06 | $9.12 | $9.25 | $8.86 | $9.02 | $9.02 | 518,940 |
| 2022-04-05 | $9.28 | $9.50 | $9.17 | $9.19 | $9.19 | 465,865 |
| 2022-04-04 | $9.38 | $9.60 | $9.28 | $9.35 | $9.35 | 324,006 |
| 2022-04-01 | $9.11 | $9.47 | $9.08 | $9.42 | $9.42 | 457,352 |
| 2022-03-31 | $9.12 | $9.27 | $9.07 | $9.10 | $9.10 | 348,659 |
| 2022-03-30 | $9.45 | $9.48 | $9.15 | $9.17 | $9.17 | 249,594 |
| 2022-03-29 | $9.41 | $9.59 | $9.29 | $9.46 | $9.46 | 351,699 |
| 2022-03-28 | $9.26 | $9.46 | $9.13 | $9.34 | $9.34 | 359,439 |
| 2022-03-25 | $9.74 | $9.74 | $9.20 | $9.27 | $9.27 | 297,311 |
| 2022-03-24 | $9.76 | $9.85 | $9.57 | $9.74 | $9.74 | 322,056 |
| 2022-03-23 | $9.65 | $9.87 | $9.43 | $9.73 | $9.73 | 495,833 |
| 2022-03-22 | $10.23 | $10.32 | $9.68 | $9.70 | $9.70 | 393,598 |
| 2022-03-21 | $9.93 | $10.73 | $9.93 | $10.19 | $10.19 | 1,207,443 |
| 2022-03-18 | $9.64 | $10.00 | $9.28 | $9.82 | $9.82 | 4,507,786 |
| 2022-03-17 | $9.40 | $10.05 | $9.30 | $9.64 | $9.64 | 3,621,511 |
| 2022-03-16 | $9.10 | $9.52 | $9.01 | $9.39 | $9.39 | 1,163,631 |
| 2022-03-15 | $9.56 | $9.64 | $8.89 | $9.00 | $9.00 | 789,655 |
| 2022-03-14 | $10.17 | $10.29 | $9.37 | $9.55 | $9.55 | 1,215,565 |
| 2022-03-11 | $10.86 | $10.97 | $10.23 | $10.27 | $10.27 | 605,035 |
| 2022-03-10 | $10.95 | $11.11 | $10.76 | $10.80 | $10.80 | 345,390 |
| 2022-03-09 | $10.80 | $11.28 | $10.69 | $11.11 | $11.11 | 809,665 |
| 2022-03-08 | $10.59 | $10.86 | $10.48 | $10.57 | $10.57 | 357,868 |
| 2022-03-07 | $10.67 | $10.86 | $10.49 | $10.62 | $10.62 | 257,613 |
| 2022-03-04 | $10.85 | $11.08 | $10.50 | $10.69 | $10.69 | 417,109 |
| 2022-03-03 | $11.19 | $11.19 | $10.74 | $10.93 | $10.93 | 541,422 |
| 2022-03-02 | $11.02 | $11.25 | $10.87 | $11.14 | $11.14 | 651,742 |
| 2022-03-01 | $11.49 | $11.65 | $10.97 | $11.03 | $11.03 | 399,815 |
| 2022-02-28 | $10.65 | $11.58 | $10.65 | $11.57 | $11.57 | 655,426 |
| 2022-02-25 | $10.80 | $11.02 | $10.41 | $11.02 | $11.02 | 1,547,001 |
| 2022-02-24 | $10.33 | $10.90 | $10.01 | $10.70 | $10.70 | 551,369 |
| 2022-02-23 | $11.12 | $11.20 | $10.71 | $10.77 | $10.77 | 273,425 |
| 2022-02-22 | $11.04 | $11.18 | $10.89 | $11.00 | $11.00 | 483,747 |
| 2022-02-18 | $11.30 | $11.39 | $11.02 | $11.05 | $11.05 | 185,922 |
| 2022-02-17 | $11.57 | $11.61 | $11.30 | $11.33 | $11.33 | 150,419 |
| 2022-02-16 | $11.70 | $11.80 | $11.44 | $11.64 | $11.64 | 239,355 |
| 2022-02-15 | $11.70 | $11.83 | $11.62 | $11.79 | $11.79 | 142,103 |
| 2022-02-14 | $11.31 | $11.78 | $11.18 | $11.56 | $11.56 | 279,879 |
| 2022-02-11 | $11.65 | $11.81 | $11.37 | $11.41 | $11.41 | 274,944 |
| 2022-02-10 | $11.49 | $11.82 | $11.43 | $11.55 | $11.55 | 240,539 |
| 2022-02-09 | $11.63 | $11.71 | $11.40 | $11.65 | $11.65 | 123,656 |
| 2022-02-08 | $11.22 | $11.60 | $11.13 | $11.45 | $11.45 | 183,546 |
| 2022-02-07 | $11.27 | $11.52 | $11.19 | $11.31 | $11.31 | 255,682 |
| 2022-02-04 | $10.94 | $11.36 | $10.82 | $11.29 | $11.29 | 152,676 |
| 2022-02-03 | $10.93 | $11.15 | $10.90 | $10.97 | $10.97 | 196,101 |
| 2022-02-02 | $11.33 | $11.45 | $11.11 | $11.14 | $11.14 | 280,462 |
| 2022-02-01 | $11.20 | $11.50 | $10.96 | $11.38 | $11.38 | 930,942 |
| 2022-01-31 | $10.58 | $11.16 | $10.58 | $11.16 | $11.16 | 339,884 |
| 2022-01-28 | $10.13 | $10.54 | $10.02 | $10.54 | $10.54 | 257,331 |
| 2022-01-27 | $10.13 | $10.61 | $10.13 | $10.27 | $10.27 | 399,662 |
| 2022-01-26 | $9.99 | $10.52 | $9.99 | $10.17 | $10.17 | 334,077 |
| 2022-01-25 | $9.73 | $10.25 | $9.73 | $10.03 | $10.03 | 589,676 |
| 2022-01-24 | $9.57 | $10.19 | $9.36 | $10.14 | $10.14 | 632,011 |
| 2022-01-21 | $10.15 | $10.46 | $9.96 | $9.98 | $9.98 | 504,693 |
| 2022-01-20 | $10.23 | $10.66 | $10.19 | $10.20 | $10.20 | 216,163 |
| 2022-01-19 | $10.06 | $10.56 | $10.02 | $10.16 | $10.16 | 180,403 |
| 2022-01-18 | $9.98 | $10.23 | $9.86 | $10.03 | $10.03 | 237,732 |
| 2022-01-14 | $10.20 | $10.37 | $10.01 | $10.16 | $10.16 | 157,611 |
| 2022-01-13 | $10.48 | $10.60 | $10.27 | $10.30 | $10.30 | 154,986 |
| 2022-01-12 | $10.59 | $10.67 | $10.40 | $10.49 | $10.49 | 139,117 |
| 2022-01-11 | $10.38 | $10.69 | $10.38 | $10.56 | $10.56 | 244,640 |
| 2022-01-10 | $10.18 | $10.45 | $9.86 | $10.43 | $10.43 | 322,797 |
| 2022-01-07 | $10.40 | $10.63 | $10.19 | $10.26 | $10.26 | 360,955 |
| 2022-01-06 | $10.54 | $10.82 | $10.39 | $10.45 | $10.45 | 275,212 |
| 2022-01-05 | $11.03 | $11.22 | $10.39 | $10.59 | $10.59 | 540,954 |
| 2022-01-04 | $11.45 | $11.45 | $10.85 | $11.18 | $11.18 | 388,582 |
| 2022-01-03 | $11.18 | $11.62 | $10.89 | $11.50 | $11.50 | 712,299 |
| 2021-12-31 | $11.20 | $11.35 | $11.09 | $11.10 | $11.10 | 389,911 |
| 2021-12-30 | $11.13 | $11.41 | $11.00 | $11.20 | $11.20 | 481,105 |
| 2021-12-29 | $11.10 | $11.22 | $10.63 | $11.04 | $11.04 | 727,521 |
| 2021-12-28 | $11.59 | $11.66 | $11.20 | $11.21 | $11.21 | 1,037,645 |
| 2021-12-27 | $11.73 | $11.96 | $11.55 | $11.68 | $11.68 | 404,642 |
| 2021-12-23 | $11.41 | $11.76 | $11.17 | $11.72 | $11.72 | 944,595 |
| 2021-12-22 | $11.35 | $11.46 | $11.15 | $11.40 | $11.40 | 529,277 |
| 2021-12-21 | $11.40 | $11.58 | $11.14 | $11.35 | $11.35 | 693,435 |
| 2021-12-20 | $11.25 | $11.38 | $10.98 | $11.29 | $11.29 | 671,063 |
| 2021-12-17 | $11.06 | $11.94 | $10.87 | $11.41 | $11.41 | 2,804,555 |
| 2021-12-16 | $11.67 | $11.97 | $11.05 | $11.18 | $11.18 | 1,125,155 |
| 2021-12-15 | $11.23 | $11.56 | $10.94 | $11.56 | $11.56 | 601,760 |
| 2021-12-14 | $11.34 | $11.44 | $10.92 | $11.26 | $11.26 | 641,736 |
| 2021-12-13 | $12.36 | $12.36 | $11.18 | $11.53 | $11.53 | 687,245 |
| 2021-12-10 | $12.40 | $12.72 | $12.04 | $12.43 | $12.43 | 816,237 |
| 2021-12-09 | $12.39 | $12.67 | $12.20 | $12.28 | $12.28 | 722,362 |
| 2021-12-08 | $12.27 | $12.75 | $12.10 | $12.52 | $12.52 | 466,012 |
| 2021-12-07 | $12.25 | $12.56 | $12.01 | $12.45 | $12.45 | 781,508 |
| 2021-12-06 | $11.18 | $12.13 | $10.73 | $12.06 | $12.06 | 1,125,161 |
| 2021-12-03 | $10.74 | $11.16 | $10.32 | $11.13 | $11.13 | 925,072 |
| 2021-12-02 | $10.75 | $11.04 | $10.47 | $10.71 | $10.71 | 739,657 |
| 2021-12-01 | $11.95 | $12.16 | $10.77 | $10.87 | $10.87 | 640,724 |
| 2021-11-30 | $11.66 | $11.90 | $11.40 | $11.80 | $11.80 | 2,169,788 |
| 2021-11-29 | $11.49 | $11.80 | $11.04 | $11.71 | $11.71 | 627,550 |
| 2021-11-26 | $11.14 | $11.44 | $10.90 | $11.27 | $11.27 | 489,333 |
| 2021-11-24 | $10.93 | $11.36 | $10.70 | $11.35 | $11.35 | 380,716 |
| 2021-11-23 | $11.25 | $11.39 | $10.69 | $10.94 | $10.94 | 580,914 |
| 2021-11-22 | $11.99 | $12.07 | $11.46 | $11.50 | $11.50 | 345,744 |
| 2021-11-19 | $12.15 | $12.27 | $11.76 | $11.91 | $11.91 | 346,051 |
| 2021-11-18 | $12.64 | $12.64 | $12.09 | $12.13 | $12.13 | 247,446 |
| 2021-11-17 | $12.85 | $13.00 | $12.58 | $12.66 | $12.66 | 434,699 |
| 2021-11-16 | $13.23 | $13.23 | $12.78 | $12.83 | $12.83 | 287,808 |
| 2021-11-15 | $13.36 | $13.43 | $12.80 | $13.15 | $13.15 | 173,335 |
| 2021-11-12 | $13.09 | $13.48 | $13.07 | $13.32 | $13.32 | 126,592 |
| 2021-11-11 | $13.39 | $13.52 | $12.99 | $13.11 | $13.11 | 247,288 |
| 2021-11-10 | $13.74 | $13.80 | $13.32 | $13.46 | $13.46 | 148,565 |
| 2021-11-09 | $13.98 | $14.32 | $13.50 | $13.72 | $13.72 | 173,073 |
| 2021-11-08 | $13.85 | $14.17 | $13.85 | $14.00 | $14.00 | 215,168 |
| 2021-11-05 | $14.38 | $14.38 | $13.74 | $13.83 | $13.83 | 276,141 |
| 2021-11-04 | $13.98 | $14.41 | $13.98 | $14.24 | $14.24 | 245,241 |
| 2021-11-03 | $14.00 | $14.18 | $13.68 | $14.01 | $14.01 | 299,559 |
| 2021-11-02 | $13.68 | $14.01 | $13.51 | $13.96 | $13.96 | 283,300 |
| 2021-11-01 | $13.38 | $13.82 | $13.27 | $13.71 | $13.71 | 269,456 |
| 2021-10-29 | $13.08 | $13.43 | $13.01 | $13.30 | $13.30 | 165,450 |
| 2021-10-28 | $12.95 | $13.30 | $12.84 | $13.17 | $13.17 | 184,052 |
| 2021-10-27 | $13.22 | $13.33 | $12.85 | $12.86 | $12.86 | 157,676 |
| 2021-10-26 | $13.29 | $13.50 | $13.13 | $13.21 | $13.21 | 129,737 |
| 2021-10-25 | $12.89 | $13.43 | $12.89 | $13.27 | $13.27 | 146,755 |
| 2021-10-22 | $13.20 | $13.20 | $12.82 | $12.88 | $12.88 | 113,068 |
| 2021-10-21 | $13.16 | $13.41 | $13.07 | $13.21 | $13.21 | 136,126 |
| 2021-10-20 | $13.17 | $13.32 | $13.09 | $13.13 | $13.13 | 511,555 |
| 2021-10-19 | $12.77 | $13.13 | $12.70 | $13.11 | $13.11 | 274,779 |
| 2021-10-18 | $12.98 | $13.12 | $12.68 | $12.70 | $12.70 | 214,393 |
| 2021-10-15 | $12.71 | $13.01 | $12.61 | $12.97 | $12.97 | 1,573,980 |
| 2021-10-14 | $12.51 | $12.77 | $12.50 | $12.59 | $12.59 | 696,261 |
| 2021-10-13 | $12.57 | $12.63 | $12.26 | $12.50 | $12.50 | 583,963 |
| 2021-10-12 | $12.48 | $12.69 | $12.28 | $12.50 | $12.50 | 687,685 |
| 2021-10-11 | $12.17 | $12.77 | $12.17 | $12.54 | $12.54 | 763,061 |
| 2021-10-08 | $12.87 | $12.97 | $12.24 | $12.31 | $12.31 | 347,866 |
| 2021-10-07 | $13.11 | $13.33 | $12.75 | $12.89 | $12.89 | 763,190 |
| 2021-10-06 | $12.44 | $13.08 | $12.34 | $13.00 | $13.00 | 465,485 |
| 2021-10-05 | $12.10 | $12.68 | $12.10 | $12.66 | $12.66 | 805,067 |
| 2021-10-04 | $12.73 | $12.73 | $11.87 | $12.14 | $12.14 | 492,622 |
| 2021-10-01 | $12.40 | $12.78 | $12.13 | $12.78 | $12.78 | 459,983 |
| 2021-09-30 | $12.43 | $12.58 | $12.30 | $12.41 | $12.41 | 265,342 |
| 2021-09-29 | $12.77 | $12.78 | $11.98 | $12.44 | $12.44 | 1,464,309 |
| 2021-09-28 | $13.21 | $13.21 | $12.76 | $12.83 | $12.83 | 561,938 |
| 2021-09-27 | $13.52 | $13.65 | $13.01 | $13.26 | $13.26 | 402,657 |
| 2021-09-24 | $13.72 | $13.76 | $13.51 | $13.54 | $13.54 | 577,079 |
| 2021-09-23 | $14.31 | $14.50 | $13.59 | $13.76 | $13.76 | 458,007 |
| 2021-09-22 | $14.50 | $14.57 | $14.17 | $14.37 | $14.37 | 546,581 |
| 2021-09-21 | $14.32 | $14.80 | $14.25 | $14.46 | $14.46 | 2,114,223 |
| 2021-09-20 | $15.15 | $15.24 | $13.91 | $14.33 | $14.33 | 1,302,883 |
| 2021-09-17 | $14.44 | $15.77 | $14.40 | $15.52 | $15.52 | 4,855,165 |
| 2021-09-16 | $13.65 | $14.60 | $13.65 | $14.51 | $14.51 | 1,757,181 |
| 2021-09-15 | $14.12 | $14.38 | $13.54 | $13.56 | $13.56 | 1,580,949 |
| 2021-09-14 | $13.50 | $14.32 | $13.47 | $14.30 | $14.30 | 917,631 |
| 2021-09-13 | $14.74 | $14.98 | $13.54 | $13.56 | $13.56 | 955,350 |
| 2021-09-10 | $13.72 | $14.46 | $13.55 | $14.40 | $14.40 | 857,870 |
| 2021-09-09 | $14.50 | $14.60 | $13.59 | $13.73 | $13.73 | 1,395,494 |
| 2021-09-08 | $14.83 | $15.12 | $14.34 | $14.72 | $14.72 | 600,767 |
| 2021-09-07 | $14.59 | $15.54 | $14.49 | $15.05 | $15.05 | 974,183 |
| 2021-09-03 | $14.29 | $14.64 | $14.25 | $14.40 | $14.40 | 658,179 |
| 2021-09-02 | $13.88 | $14.30 | $13.63 | $14.22 | $14.22 | 867,028 |
| 2021-09-01 | $13.50 | $14.01 | $13.29 | $13.89 | $13.89 | 460,448 |
| 2021-08-31 | $13.21 | $13.61 | $13.12 | $13.53 | $13.53 | 1,737,594 |
| 2021-08-30 | $13.88 | $14.28 | $12.92 | $13.11 | $13.11 | 522,553 |
| 2021-08-27 | $13.80 | $14.23 | $13.76 | $13.78 | $13.78 | 1,472,730 |
| 2021-08-26 | $14.00 | $14.15 | $13.26 | $13.88 | $13.88 | 637,354 |
| 2021-08-25 | $13.30 | $14.64 | $13.09 | $13.83 | $13.83 | 657,820 |
| 2021-08-24 | $13.01 | $13.19 | $12.90 | $12.92 | $12.92 | 249,169 |
| 2021-08-23 | $13.27 | $13.64 | $12.96 | $13.02 | $13.02 | 240,085 |
| 2021-08-20 | $13.20 | $13.54 | $13.05 | $13.26 | $13.26 | 1,141,339 |
| 2021-08-19 | $13.11 | $13.30 | $12.94 | $13.29 | $13.29 | 379,772 |
| 2021-08-18 | $13.57 | $13.68 | $13.12 | $13.31 | $13.31 | 263,867 |
| 2021-08-17 | $13.47 | $13.76 | $13.47 | $13.68 | $13.68 | 158,047 |
| 2021-08-16 | $13.69 | $13.72 | $13.25 | $13.58 | $13.58 | 315,219 |
| 2021-08-13 | $13.46 | $13.57 | $13.32 | $13.51 | $13.51 | 275,618 |
| 2021-08-12 | $13.63 | $13.81 | $13.34 | $13.51 | $13.51 | 287,768 |
| 2021-08-11 | $13.52 | $13.79 | $13.44 | $13.73 | $13.73 | 165,826 |
| 2021-08-10 | $13.56 | $13.72 | $13.34 | $13.52 | $13.52 | 251,314 |
| 2021-08-09 | $14.55 | $14.68 | $13.55 | $13.57 | $13.57 | 163,251 |
| 2021-08-06 | $14.06 | $14.56 | $13.95 | $14.55 | $14.55 | 383,851 |
| 2021-08-05 | $14.12 | $14.32 | $13.93 | $14.12 | $14.12 | 247,746 |
| 2021-08-04 | $14.04 | $14.21 | $13.97 | $14.06 | $14.06 | 244,051 |
| 2021-08-03 | $14.28 | $14.28 | $13.90 | $14.22 | $14.22 | 296,008 |
| 2021-08-02 | $13.89 | $14.73 | $13.76 | $14.28 | $14.28 | 361,827 |
| 2021-07-30 | $13.38 | $14.07 | $13.20 | $13.80 | $13.80 | 732,819 |
| 2021-07-29 | $13.50 | $13.56 | $13.22 | $13.47 | $13.47 | 499,833 |
| 2021-07-28 | $13.40 | $13.43 | $12.92 | $13.22 | $13.22 | 606,009 |
| 2021-07-27 | $12.71 | $13.45 | $12.16 | $13.39 | $13.39 | 1,453,169 |
| 2021-07-26 | $13.00 | $13.14 | $12.29 | $12.39 | $12.39 | 1,474,620 |
| 2021-07-23 | $12.10 | $13.33 | $11.80 | $12.70 | $12.70 | 2,233,167 |
| 2021-07-22 | $12.16 | $13.32 | $12.01 | $12.53 | $12.53 | 1,155,630 |
| 2021-07-21 | $12.65 | $13.63 | $11.66 | $13.32 | $13.32 | 1,806,658 |
| 2021-07-20 | $15.37 | $15.85 | $12.25 | $12.50 | $12.50 | 1,569,442 |
| 2021-07-19 | $13.00 | $16.00 | $13.00 | $16.00 | $16.00 | 1,300 |
N-able Inc (NABL) News Headlines
Recent N-able Inc (NABL) News
Similar Companies to N-able Inc (NABL) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |