The Duckhorn Portfolio Inc (NAPA) Exchange: NYSE
Data as of May 2, 2025
$11.09 ($0.00) 0.00%
The Duckhorn Portfolio Inc - Daily Information
Click for more stock information on The Duckhorn Portfolio Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.09 |
| Previous Close | $11.09 |
| High | $11.09 |
| Low | $11.09 |
| Adjusted Open | $11.09 |
| Previous Adjusted Close | $11.09 |
| Adjusted High | $11.09 |
| Adjusted Low | $11.09 |
About The Duckhorn Portfolio Inc (NAPA)
The Duckhorn Portfolio Inc (NAPA) is a small private company in Napa, CA specializing in providing business consulting services, software development and financial services. Founded in 2009, The Duckhorn Portfolio Inc has grown significantly during the past decade. It services include corporate strategy, business planning, IT strategy, software development, human resources & finance, budgeting & forecasting, operations analytics, mergers & acquisitions, procurement, communications & lobbying and contracting services. The Duckhorn Portfolio Inc partners with both private businesses and public sector organizations and helps them in improving their business objectives, reducing risks and maximizing profits. Moreover, The Duckhorn Portfolio Inc customersâ receive quality financial advice and superior customer service from the companyâs team of experts. The companyâs services and comprehensive support for its customers make it stand out from its competitors and position it among the top financial service providers in the industry.
Invest in The Duckhorn Portfolio Inc (NAPA)
Historical Stock Data for The Duckhorn Portfolio Inc (NAPA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-12-23 | $11.09 | $11.11 | $11.09 | $11.09 | $11.09 | 1,887,671 |
| 2024-12-20 | $11.09 | $11.11 | $11.09 | $11.11 | $11.11 | 1,360,825 |
| 2024-12-19 | $11.08 | $11.09 | $11.08 | $11.09 | $11.09 | 1,129,167 |
| 2024-12-18 | $11.09 | $11.09 | $11.08 | $11.08 | $11.08 | 1,097,236 |
| 2024-12-17 | $11.09 | $11.10 | $11.08 | $11.09 | $11.09 | 950,698 |
| 2024-12-16 | $11.08 | $11.10 | $11.07 | $11.08 | $11.08 | 847,880 |
| 2024-12-13 | $11.07 | $11.08 | $11.07 | $11.08 | $11.08 | 366,128 |
| 2024-12-12 | $11.09 | $11.09 | $11.07 | $11.08 | $11.08 | 395,862 |
| 2024-12-11 | $11.08 | $11.08 | $11.06 | $11.08 | $11.08 | 701,744 |
| 2024-12-10 | $11.08 | $11.08 | $11.06 | $11.07 | $11.07 | 589,867 |
| 2024-12-09 | $11.06 | $11.09 | $11.06 | $11.07 | $11.07 | 491,674 |
| 2024-12-06 | $11.05 | $11.07 | $11.05 | $11.06 | $11.06 | 2,527,371 |
| 2024-12-05 | $11.05 | $11.05 | $11.04 | $11.04 | $11.04 | 1,216,660 |
| 2024-12-04 | $11.03 | $11.04 | $11.03 | $11.03 | $11.03 | 659,040 |
| 2024-12-03 | $11.03 | $11.04 | $11.02 | $11.03 | $11.03 | 1,630,956 |
| 2024-12-02 | $11.02 | $11.03 | $11.00 | $11.02 | $11.02 | 4,959,053 |
| 2024-11-29 | $10.99 | $11.02 | $10.98 | $11.00 | $11.00 | 1,505,348 |
| 2024-11-27 | $10.99 | $11.00 | $10.98 | $10.98 | $10.98 | 1,254,305 |
| 2024-11-26 | $10.99 | $11.00 | $10.98 | $10.98 | $10.98 | 2,120,354 |
| 2024-11-25 | $11.02 | $11.02 | $10.98 | $10.98 | $10.98 | 2,042,235 |
| 2024-11-22 | $11.03 | $11.04 | $10.96 | $10.99 | $10.99 | 5,331,121 |
| 2024-11-21 | $11.06 | $11.06 | $11.04 | $11.05 | $11.05 | 661,024 |
| 2024-11-20 | $11.06 | $11.10 | $11.05 | $11.06 | $11.06 | 810,629 |
| 2024-11-19 | $11.03 | $11.09 | $11.03 | $11.06 | $11.06 | 989,874 |
| 2024-11-18 | $11.02 | $11.06 | $11.02 | $11.04 | $11.04 | 702,369 |
| 2024-11-15 | $11.05 | $11.05 | $11.01 | $11.02 | $11.02 | 386,261 |
| 2024-11-14 | $11.01 | $11.07 | $11.01 | $11.03 | $11.03 | 758,608 |
| 2024-11-13 | $11.00 | $11.02 | $10.99 | $11.01 | $11.01 | 391,524 |
| 2024-11-12 | $10.98 | $10.99 | $10.97 | $10.98 | $10.98 | 1,304,784 |
| 2024-11-11 | $11.03 | $11.06 | $10.97 | $10.97 | $10.97 | 1,232,588 |
| 2024-11-08 | $11.02 | $11.03 | $11.00 | $11.03 | $11.03 | 469,004 |
| 2024-11-07 | $10.99 | $11.03 | $10.99 | $11.01 | $11.01 | 1,247,395 |
| 2024-11-06 | $11.04 | $11.05 | $10.98 | $10.99 | $10.99 | 1,277,936 |
| 2024-11-05 | $10.98 | $11.04 | $10.97 | $11.02 | $11.02 | 1,900,208 |
| 2024-11-04 | $10.97 | $11.00 | $10.97 | $10.98 | $10.98 | 1,292,034 |
| 2024-11-01 | $10.97 | $10.98 | $10.96 | $10.97 | $10.97 | 1,576,263 |
| 2024-10-31 | $10.97 | $10.98 | $10.96 | $10.96 | $10.96 | 1,307,942 |
| 2024-10-30 | $10.97 | $10.99 | $10.96 | $10.97 | $10.97 | 1,637,528 |
| 2024-10-29 | $10.97 | $10.99 | $10.96 | $10.97 | $10.97 | 1,337,814 |
| 2024-10-28 | $10.96 | $10.98 | $10.95 | $10.96 | $10.96 | 1,870,079 |
| 2024-10-25 | $10.96 | $10.98 | $10.95 | $10.95 | $10.95 | 1,255,881 |
| 2024-10-24 | $10.97 | $10.98 | $10.94 | $10.96 | $10.96 | 2,314,147 |
| 2024-10-23 | $10.98 | $10.99 | $10.97 | $10.98 | $10.98 | 1,556,161 |
| 2024-10-22 | $10.98 | $10.99 | $10.96 | $10.98 | $10.98 | 825,959 |
| 2024-10-21 | $10.97 | $10.99 | $10.96 | $10.97 | $10.97 | 1,668,832 |
| 2024-10-18 | $10.98 | $10.99 | $10.96 | $10.98 | $10.98 | 2,791,936 |
| 2024-10-17 | $10.98 | $10.98 | $10.96 | $10.97 | $10.97 | 1,431,979 |
| 2024-10-16 | $10.97 | $11.00 | $10.96 | $10.98 | $10.98 | 1,677,897 |
| 2024-10-15 | $10.95 | $11.00 | $10.95 | $10.99 | $10.99 | 2,208,800 |
| 2024-10-14 | $10.94 | $10.97 | $10.93 | $10.97 | $10.97 | 1,531,214 |
| 2024-10-11 | $10.93 | $10.96 | $10.93 | $10.94 | $10.94 | 1,844,822 |
| 2024-10-10 | $10.93 | $10.97 | $10.93 | $10.96 | $10.96 | 3,629,242 |
| 2024-10-09 | $10.95 | $10.96 | $10.92 | $10.94 | $10.94 | 5,276,112 |
| 2024-10-08 | $10.94 | $10.97 | $10.93 | $10.96 | $10.96 | 12,172,947 |
| 2024-10-07 | $10.89 | $11.00 | $10.86 | $10.95 | $10.95 | 46,350,635 |
| 2024-10-04 | $5.49 | $5.51 | $5.38 | $5.40 | $5.40 | 1,541,711 |
| 2024-10-03 | $5.45 | $5.48 | $5.39 | $5.43 | $5.43 | 1,362,396 |
| 2024-10-02 | $5.62 | $5.65 | $5.50 | $5.51 | $5.51 | 1,218,212 |
| 2024-10-01 | $5.76 | $5.82 | $5.57 | $5.62 | $5.62 | 1,138,135 |
| 2024-09-30 | $5.95 | $5.97 | $5.75 | $5.81 | $5.81 | 1,107,991 |
| 2024-09-27 | $5.89 | $6.03 | $5.86 | $5.89 | $5.89 | 932,802 |
| 2024-09-26 | $5.67 | $5.86 | $5.66 | $5.80 | $5.80 | 1,087,826 |
| 2024-09-25 | $5.65 | $5.67 | $5.49 | $5.56 | $5.56 | 1,063,614 |
| 2024-09-24 | $5.76 | $5.85 | $5.64 | $5.64 | $5.64 | 1,287,947 |
| 2024-09-23 | $5.68 | $5.78 | $5.66 | $5.73 | $5.73 | 862,666 |
| 2024-09-20 | $5.85 | $5.92 | $5.70 | $5.70 | $5.70 | 2,190,664 |
| 2024-09-19 | $5.97 | $6.05 | $5.92 | $5.93 | $5.93 | 1,130,664 |
| 2024-09-18 | $5.83 | $6.04 | $5.79 | $5.88 | $5.88 | 1,028,867 |
| 2024-09-17 | $5.76 | $5.97 | $5.76 | $5.83 | $5.83 | 1,157,793 |
| 2024-09-16 | $5.85 | $5.85 | $5.72 | $5.74 | $5.74 | 833,935 |
| 2024-09-13 | $5.79 | $5.94 | $5.78 | $5.81 | $5.81 | 1,000,167 |
| 2024-09-12 | $5.65 | $5.75 | $5.55 | $5.73 | $5.73 | 998,543 |
| 2024-09-11 | $5.72 | $5.72 | $5.55 | $5.62 | $5.62 | 1,708,127 |
| 2024-09-10 | $6.11 | $6.11 | $5.69 | $5.72 | $5.72 | 1,854,036 |
| 2024-09-09 | $6.09 | $6.37 | $6.00 | $6.11 | $6.11 | 1,373,955 |
| 2024-09-06 | $6.04 | $6.10 | $5.99 | $6.07 | $6.07 | 1,550,066 |
| 2024-09-05 | $6.14 | $6.14 | $6.01 | $6.04 | $6.04 | 1,414,372 |
| 2024-09-04 | $6.22 | $6.28 | $6.10 | $6.10 | $6.10 | 1,010,762 |
| 2024-09-03 | $6.29 | $6.30 | $6.19 | $6.22 | $6.22 | 962,721 |
| 2024-08-30 | $6.39 | $6.43 | $6.26 | $6.33 | $6.33 | 1,094,027 |
| 2024-08-29 | $6.42 | $6.47 | $6.34 | $6.36 | $6.36 | 1,022,986 |
| 2024-08-28 | $6.45 | $6.50 | $6.33 | $6.41 | $6.41 | 972,205 |
| 2024-08-27 | $6.53 | $6.61 | $6.45 | $6.50 | $6.50 | 1,510,338 |
| 2024-08-26 | $6.64 | $6.68 | $6.52 | $6.54 | $6.54 | 1,454,295 |
| 2024-08-23 | $6.54 | $6.68 | $6.46 | $6.60 | $6.60 | 2,483,405 |
| 2024-08-22 | $6.79 | $6.83 | $6.49 | $6.50 | $6.50 | 1,986,267 |
| 2024-08-21 | $6.89 | $6.91 | $6.74 | $6.78 | $6.78 | 1,525,693 |
| 2024-08-20 | $6.86 | $6.93 | $6.81 | $6.84 | $6.84 | 1,246,217 |
| 2024-08-19 | $6.74 | $7.05 | $6.71 | $6.90 | $6.90 | 1,539,832 |
| 2024-08-16 | $6.67 | $6.84 | $6.67 | $6.70 | $6.70 | 1,892,558 |
| 2024-08-15 | $6.65 | $6.78 | $6.56 | $6.71 | $6.71 | 1,298,039 |
| 2024-08-14 | $6.64 | $6.69 | $6.52 | $6.52 | $6.52 | 1,228,811 |
| 2024-08-13 | $6.50 | $6.66 | $6.50 | $6.66 | $6.66 | 1,193,348 |
| 2024-08-12 | $6.52 | $6.60 | $6.41 | $6.45 | $6.45 | 1,042,378 |
| 2024-08-09 | $6.58 | $6.62 | $6.46 | $6.51 | $6.51 | 839,294 |
| 2024-08-08 | $6.67 | $6.73 | $6.57 | $6.58 | $6.58 | 941,658 |
| 2024-08-07 | $6.57 | $6.71 | $6.48 | $6.64 | $6.64 | 920,404 |
| 2024-08-06 | $6.63 | $6.70 | $6.48 | $6.48 | $6.48 | 1,139,112 |
| 2024-08-05 | $6.90 | $6.91 | $6.62 | $6.62 | $6.62 | 1,219,128 |
| 2024-08-02 | $7.06 | $7.13 | $6.98 | $7.00 | $7.00 | 1,474,805 |
| 2024-08-01 | $7.29 | $7.31 | $7.02 | $7.09 | $7.09 | 1,067,370 |
| 2024-07-31 | $7.35 | $7.45 | $7.23 | $7.26 | $7.26 | 922,558 |
| 2024-07-30 | $7.26 | $7.34 | $7.13 | $7.32 | $7.32 | 1,445,526 |
| 2024-07-29 | $7.38 | $7.43 | $7.21 | $7.21 | $7.21 | 1,686,989 |
| 2024-07-26 | $7.30 | $7.41 | $7.20 | $7.39 | $7.39 | 1,381,593 |
| 2024-07-25 | $7.28 | $7.47 | $7.21 | $7.22 | $7.22 | 2,447,077 |
| 2024-07-24 | $7.28 | $7.38 | $7.15 | $7.20 | $7.20 | 2,076,338 |
| 2024-07-23 | $7.48 | $7.52 | $7.16 | $7.26 | $7.26 | 1,980,374 |
| 2024-07-22 | $7.65 | $7.65 | $7.49 | $7.58 | $7.58 | 984,595 |
| 2024-07-19 | $7.55 | $7.61 | $7.44 | $7.59 | $7.59 | 809,414 |
| 2024-07-18 | $7.61 | $7.83 | $7.57 | $7.58 | $7.58 | 725,875 |
| 2024-07-17 | $7.45 | $7.72 | $7.45 | $7.66 | $7.66 | 1,004,841 |
| 2024-07-16 | $7.26 | $7.52 | $7.25 | $7.48 | $7.48 | 875,558 |
| 2024-07-15 | $7.21 | $7.30 | $7.20 | $7.23 | $7.23 | 779,552 |
| 2024-07-12 | $7.14 | $7.25 | $7.09 | $7.19 | $7.19 | 969,024 |
| 2024-07-11 | $6.78 | $7.06 | $6.78 | $7.04 | $7.04 | 1,128,697 |
| 2024-07-10 | $6.65 | $6.73 | $6.59 | $6.70 | $6.70 | 640,200 |
| 2024-07-09 | $6.76 | $6.82 | $6.61 | $6.61 | $6.61 | 1,137,702 |
| 2024-07-08 | $6.90 | $6.96 | $6.73 | $6.77 | $6.77 | 724,363 |
| 2024-07-05 | $7.03 | $7.03 | $6.87 | $6.91 | $6.91 | 653,504 |
| 2024-07-03 | $7.22 | $7.23 | $7.01 | $7.03 | $7.03 | 445,336 |
| 2024-07-02 | $7.05 | $7.23 | $6.99 | $7.18 | $7.18 | 716,062 |
| 2024-07-01 | $7.13 | $7.19 | $6.92 | $7.02 | $7.02 | 709,612 |
| 2024-06-28 | $7.03 | $7.12 | $6.90 | $7.10 | $7.10 | 1,518,446 |
| 2024-06-27 | $7.02 | $7.03 | $6.87 | $6.99 | $6.99 | 779,354 |
| 2024-06-26 | $6.99 | $7.03 | $6.90 | $7.00 | $7.00 | 844,985 |
| 2024-06-25 | $7.29 | $7.31 | $6.99 | $6.99 | $6.99 | 868,837 |
| 2024-06-24 | $7.42 | $7.50 | $7.33 | $7.34 | $7.34 | 922,728 |
| 2024-06-21 | $7.51 | $7.54 | $7.39 | $7.42 | $7.42 | 920,259 |
| 2024-06-20 | $7.56 | $7.57 | $7.48 | $7.49 | $7.49 | 675,529 |
| 2024-06-18 | $7.64 | $7.67 | $7.48 | $7.61 | $7.61 | 625,016 |
| 2024-06-17 | $7.64 | $7.89 | $7.64 | $7.67 | $7.67 | 1,104,598 |
| 2024-06-14 | $7.49 | $7.73 | $7.44 | $7.70 | $7.70 | 726,678 |
| 2024-06-13 | $7.45 | $7.58 | $7.38 | $7.58 | $7.58 | 489,656 |
| 2024-06-12 | $7.60 | $7.64 | $7.46 | $7.48 | $7.48 | 720,347 |
| 2024-06-11 | $7.26 | $7.46 | $7.15 | $7.45 | $7.45 | 1,037,592 |
| 2024-06-10 | $7.51 | $7.51 | $7.28 | $7.32 | $7.32 | 1,321,488 |
| 2024-06-07 | $7.57 | $7.81 | $7.45 | $7.50 | $7.50 | 1,718,119 |
| 2024-06-06 | $7.74 | $7.82 | $7.69 | $7.79 | $7.79 | 1,538,069 |
| 2024-06-05 | $7.91 | $7.91 | $7.72 | $7.76 | $7.76 | 1,135,512 |
| 2024-06-04 | $7.97 | $8.01 | $7.84 | $7.92 | $7.92 | 916,289 |
| 2024-06-03 | $8.07 | $8.14 | $8.00 | $8.03 | $8.03 | 880,251 |
| 2024-05-31 | $7.93 | $8.14 | $7.90 | $8.07 | $8.07 | 905,465 |
| 2024-05-30 | $7.87 | $7.94 | $7.78 | $7.90 | $7.90 | 586,636 |
| 2024-05-29 | $7.90 | $7.96 | $7.84 | $7.84 | $7.84 | 635,745 |
| 2024-05-28 | $8.07 | $8.07 | $7.88 | $8.04 | $8.04 | 844,933 |
| 2024-05-24 | $8.02 | $8.11 | $7.96 | $8.05 | $8.05 | 672,211 |
| 2024-05-23 | $8.08 | $8.13 | $7.97 | $7.97 | $7.97 | 632,950 |
| 2024-05-22 | $7.99 | $8.26 | $7.91 | $8.12 | $8.12 | 738,966 |
| 2024-05-21 | $8.06 | $8.12 | $7.98 | $8.06 | $8.06 | 595,958 |
| 2024-05-20 | $8.19 | $8.19 | $8.02 | $8.04 | $8.04 | 651,747 |
| 2024-05-17 | $8.19 | $8.21 | $8.10 | $8.18 | $8.18 | 497,014 |
| 2024-05-16 | $8.07 | $8.23 | $8.05 | $8.16 | $8.16 | 550,063 |
| 2024-05-15 | $8.07 | $8.14 | $7.98 | $8.03 | $8.03 | 541,551 |
| 2024-05-14 | $8.20 | $8.25 | $7.97 | $8.07 | $8.07 | 600,039 |
| 2024-05-13 | $8.21 | $8.30 | $8.09 | $8.10 | $8.10 | 893,623 |
| 2024-05-10 | $8.15 | $8.21 | $8.06 | $8.18 | $8.18 | 770,534 |
| 2024-05-09 | $8.01 | $8.13 | $8.00 | $8.13 | $8.13 | 713,369 |
| 2024-05-08 | $8.04 | $8.13 | $7.94 | $7.95 | $7.95 | 721,544 |
| 2024-05-07 | $7.92 | $8.06 | $7.83 | $8.05 | $8.05 | 1,019,305 |
| 2024-05-06 | $7.92 | $7.98 | $7.80 | $7.85 | $7.85 | 897,877 |
| 2024-05-03 | $8.10 | $8.10 | $7.80 | $7.86 | $7.86 | 1,017,916 |
| 2024-05-02 | $7.78 | $8.00 | $7.66 | $8.00 | $8.00 | 1,030,599 |
| 2024-05-01 | $7.93 | $8.22 | $7.49 | $7.70 | $7.70 | 1,869,391 |
| 2024-04-30 | $8.47 | $8.55 | $8.37 | $8.47 | $8.47 | 971,422 |
| 2024-04-29 | $8.44 | $8.53 | $8.37 | $8.52 | $8.52 | 581,907 |
| 2024-04-26 | $8.36 | $8.47 | $8.33 | $8.39 | $8.39 | 447,650 |
| 2024-04-25 | $8.39 | $8.48 | $8.29 | $8.40 | $8.40 | 808,614 |
| 2024-04-24 | $8.29 | $8.46 | $8.26 | $8.41 | $8.41 | 707,359 |
| 2024-04-23 | $8.35 | $8.55 | $8.35 | $8.40 | $8.40 | 717,304 |
| 2024-04-22 | $8.25 | $8.42 | $8.18 | $8.36 | $8.36 | 816,342 |
| 2024-04-19 | $8.00 | $8.26 | $8.00 | $8.25 | $8.25 | 1,078,574 |
| 2024-04-18 | $8.00 | $8.10 | $7.78 | $7.99 | $7.99 | 2,914,672 |
| 2024-04-17 | $8.85 | $8.87 | $8.23 | $8.25 | $8.25 | 1,006,069 |
| 2024-04-16 | $8.17 | $8.33 | $8.11 | $8.29 | $8.29 | 885,853 |
| 2024-04-15 | $8.32 | $8.32 | $8.10 | $8.23 | $8.23 | 1,159,516 |
| 2024-04-12 | $8.43 | $8.45 | $8.08 | $8.22 | $8.22 | 1,062,947 |
| 2024-04-11 | $8.50 | $8.54 | $8.29 | $8.43 | $8.43 | 1,030,126 |
| 2024-04-10 | $8.80 | $8.86 | $8.40 | $8.47 | $8.47 | 1,566,372 |
| 2024-04-09 | $8.99 | $9.11 | $8.94 | $9.02 | $9.02 | 944,660 |
| 2024-04-08 | $9.09 | $9.19 | $8.99 | $8.99 | $8.99 | 779,024 |
| 2024-04-05 | $9.07 | $9.13 | $9.01 | $9.11 | $9.11 | 1,418,513 |
| 2024-04-04 | $9.19 | $9.23 | $9.03 | $9.07 | $9.07 | 797,228 |
| 2024-04-03 | $9.12 | $9.14 | $9.02 | $9.10 | $9.10 | 908,610 |
| 2024-04-02 | $9.08 | $9.35 | $9.05 | $9.19 | $9.19 | 996,646 |
| 2024-04-01 | $9.28 | $9.31 | $8.99 | $9.09 | $9.09 | 1,276,185 |
| 2024-03-28 | $9.20 | $9.31 | $9.17 | $9.31 | $9.31 | 767,265 |
| 2024-03-27 | $9.06 | $9.24 | $9.06 | $9.17 | $9.17 | 651,416 |
| 2024-03-26 | $9.16 | $9.18 | $9.00 | $9.01 | $9.01 | 799,485 |
| 2024-03-25 | $8.95 | $9.14 | $8.95 | $9.10 | $9.10 | 745,945 |
| 2024-03-22 | $9.06 | $9.06 | $8.81 | $8.91 | $8.91 | 950,147 |
| 2024-03-21 | $9.07 | $9.20 | $8.99 | $9.03 | $9.03 | 1,010,190 |
| 2024-03-20 | $8.99 | $9.19 | $8.94 | $9.05 | $9.05 | 1,954,697 |
| 2024-03-19 | $8.96 | $9.06 | $8.91 | $8.99 | $8.99 | 962,476 |
| 2024-03-18 | $9.03 | $9.07 | $8.93 | $8.95 | $8.95 | 1,455,460 |
| 2024-03-15 | $9.00 | $9.16 | $9.00 | $9.05 | $9.05 | 2,390,060 |
| 2024-03-14 | $9.13 | $9.22 | $8.98 | $9.15 | $9.15 | 1,147,747 |
| 2024-03-13 | $8.96 | $9.29 | $8.88 | $9.17 | $9.17 | 2,155,604 |
| 2024-03-12 | $9.09 | $9.13 | $8.88 | $8.97 | $8.97 | 1,875,806 |
| 2024-03-11 | $8.64 | $9.33 | $8.61 | $9.13 | $9.13 | 2,182,602 |
| 2024-03-08 | $9.06 | $9.07 | $8.51 | $8.63 | $8.63 | 4,095,097 |
| 2024-03-07 | $9.39 | $9.55 | $9.22 | $9.44 | $9.44 | 1,449,525 |
| 2024-03-06 | $9.48 | $9.48 | $9.20 | $9.31 | $9.31 | 1,219,302 |
| 2024-03-05 | $9.50 | $9.60 | $9.42 | $9.43 | $9.43 | 1,029,102 |
| 2024-03-04 | $9.50 | $9.57 | $9.39 | $9.52 | $9.52 | 873,329 |
| 2024-03-01 | $9.45 | $9.58 | $9.30 | $9.57 | $9.57 | 965,318 |
| 2024-02-29 | $9.58 | $9.68 | $9.48 | $9.51 | $9.51 | 819,899 |
| 2024-02-28 | $9.65 | $9.68 | $9.46 | $9.49 | $9.49 | 735,012 |
| 2024-02-27 | $9.54 | $9.67 | $9.47 | $9.64 | $9.64 | 1,044,985 |
| 2024-02-26 | $9.40 | $9.52 | $9.32 | $9.49 | $9.49 | 872,628 |
| 2024-02-23 | $9.34 | $9.56 | $9.33 | $9.45 | $9.45 | 670,496 |
| 2024-02-22 | $9.36 | $9.40 | $9.21 | $9.37 | $9.37 | 721,195 |
| 2024-02-21 | $9.40 | $9.47 | $9.28 | $9.40 | $9.40 | 782,102 |
| 2024-02-20 | $9.28 | $9.55 | $9.23 | $9.39 | $9.39 | 1,197,670 |
| 2024-02-16 | $9.17 | $9.37 | $9.06 | $9.32 | $9.32 | 732,225 |
| 2024-02-15 | $9.06 | $9.40 | $9.03 | $9.29 | $9.29 | 1,116,127 |
| 2024-02-14 | $8.76 | $9.03 | $8.76 | $8.98 | $8.98 | 817,650 |
| 2024-02-13 | $8.61 | $8.80 | $8.41 | $8.74 | $8.74 | 1,673,683 |
| 2024-02-12 | $8.91 | $9.24 | $8.91 | $9.10 | $9.10 | 1,010,286 |
| 2024-02-09 | $8.64 | $8.87 | $8.60 | $8.87 | $8.87 | 668,780 |
| 2024-02-08 | $8.56 | $8.71 | $8.52 | $8.67 | $8.67 | 582,156 |
| 2024-02-07 | $8.70 | $8.71 | $8.47 | $8.60 | $8.60 | 615,287 |
| 2024-02-06 | $8.53 | $8.72 | $8.53 | $8.69 | $8.69 | 919,114 |
| 2024-02-05 | $8.78 | $8.78 | $8.54 | $8.55 | $8.55 | 625,488 |
| 2024-02-02 | $8.86 | $8.90 | $8.70 | $8.83 | $8.83 | 693,321 |
| 2024-02-01 | $8.63 | $8.98 | $8.63 | $8.97 | $8.97 | 861,840 |
| 2024-01-31 | $8.90 | $8.91 | $8.60 | $8.63 | $8.63 | 691,348 |
| 2024-01-30 | $8.92 | $8.96 | $8.73 | $8.85 | $8.85 | 708,570 |
| 2024-01-29 | $8.92 | $9.00 | $8.73 | $8.97 | $8.97 | 756,851 |
| 2024-01-26 | $9.01 | $9.10 | $8.83 | $8.88 | $8.88 | 906,765 |
| 2024-01-25 | $8.65 | $8.96 | $8.62 | $8.96 | $8.96 | 762,639 |
| 2024-01-24 | $8.76 | $8.79 | $8.53 | $8.58 | $8.58 | 808,005 |
| 2024-01-23 | $8.93 | $9.05 | $8.69 | $8.75 | $8.75 | 943,358 |
| 2024-01-22 | $8.63 | $8.88 | $8.58 | $8.85 | $8.85 | 874,064 |
| 2024-01-19 | $8.63 | $8.64 | $8.34 | $8.61 | $8.61 | 1,240,705 |
| 2024-01-18 | $8.72 | $8.75 | $8.49 | $8.55 | $8.55 | 1,303,449 |
| 2024-01-17 | $8.91 | $8.96 | $8.58 | $8.68 | $8.68 | 1,333,504 |
| 2024-01-16 | $9.31 | $9.32 | $9.00 | $9.01 | $9.01 | 993,731 |
| 2024-01-12 | $9.69 | $9.78 | $9.28 | $9.29 | $9.29 | 957,632 |
| 2024-01-11 | $10.01 | $10.01 | $9.52 | $9.61 | $9.61 | 1,339,018 |
| 2024-01-10 | $9.91 | $10.09 | $9.91 | $10.03 | $10.03 | 972,483 |
| 2024-01-09 | $9.85 | $10.04 | $9.82 | $9.97 | $9.97 | 1,367,377 |
| 2024-01-08 | $9.73 | $10.04 | $9.71 | $9.88 | $9.88 | 1,140,811 |
| 2024-01-05 | $9.75 | $9.82 | $9.58 | $9.71 | $9.71 | 941,395 |
| 2024-01-04 | $9.84 | $9.93 | $9.74 | $9.79 | $9.79 | 1,008,866 |
| 2024-01-03 | $10.02 | $10.09 | $9.74 | $9.75 | $9.75 | 936,403 |
| 2024-01-02 | $9.78 | $10.11 | $9.70 | $10.07 | $10.07 | 933,592 |
| 2023-12-29 | $9.95 | $10.03 | $9.78 | $9.85 | $9.85 | 938,172 |
| 2023-12-28 | $9.69 | $10.02 | $9.64 | $10.01 | $10.01 | 1,311,129 |
| 2023-12-27 | $9.69 | $9.72 | $9.52 | $9.71 | $9.71 | 1,099,721 |
| 2023-12-26 | $9.55 | $9.70 | $9.45 | $9.69 | $9.69 | 1,458,751 |
| 2023-12-22 | $9.48 | $9.65 | $9.37 | $9.49 | $9.49 | 1,842,828 |
| 2023-12-21 | $9.71 | $9.75 | $9.43 | $9.46 | $9.46 | 1,043,838 |
| 2023-12-20 | $9.59 | $9.87 | $9.54 | $9.60 | $9.60 | 666,558 |
| 2023-12-19 | $9.43 | $9.68 | $9.43 | $9.66 | $9.66 | 657,384 |
| 2023-12-18 | $9.42 | $9.47 | $9.24 | $9.45 | $9.45 | 827,224 |
| 2023-12-15 | $9.52 | $9.52 | $9.21 | $9.35 | $9.35 | 1,797,067 |
| 2023-12-14 | $9.66 | $9.66 | $9.38 | $9.41 | $9.41 | 1,040,694 |
| 2023-12-13 | $9.37 | $9.66 | $9.24 | $9.57 | $9.57 | 904,370 |
| 2023-12-12 | $9.28 | $9.38 | $9.14 | $9.37 | $9.37 | 1,109,865 |
| 2023-12-11 | $9.14 | $9.20 | $8.96 | $9.11 | $9.11 | 1,482,530 |
| 2023-12-08 | $9.00 | $9.31 | $8.93 | $9.24 | $9.24 | 1,358,255 |
| 2023-12-07 | $9.25 | $9.53 | $8.95 | $8.98 | $8.98 | 3,058,645 |
| 2023-12-06 | $10.25 | $10.38 | $10.04 | $10.21 | $10.21 | 1,100,010 |
| 2023-12-05 | $10.46 | $10.49 | $10.25 | $10.26 | $10.26 | 1,109,876 |
| 2023-12-04 | $10.42 | $10.61 | $10.40 | $10.48 | $10.48 | 803,438 |
| 2023-12-01 | $10.25 | $10.45 | $10.19 | $10.42 | $10.42 | 788,074 |
| 2023-11-30 | $10.13 | $10.41 | $10.13 | $10.27 | $10.27 | 799,054 |
| 2023-11-29 | $10.22 | $10.35 | $10.06 | $10.07 | $10.07 | 507,448 |
| 2023-11-28 | $10.20 | $10.33 | $10.14 | $10.24 | $10.24 | 628,430 |
| 2023-11-27 | $10.49 | $10.52 | $10.17 | $10.18 | $10.18 | 580,663 |
| 2023-11-24 | $10.46 | $10.65 | $10.34 | $10.51 | $10.51 | 494,064 |
| 2023-11-22 | $10.14 | $10.43 | $10.14 | $10.37 | $10.37 | 1,030,588 |
| 2023-11-21 | $10.25 | $10.25 | $10.03 | $10.09 | $10.09 | 773,535 |
| 2023-11-20 | $10.23 | $10.33 | $10.17 | $10.20 | $10.20 | 739,616 |
| 2023-11-17 | $9.33 | $10.41 | $9.33 | $10.22 | $10.22 | 1,561,161 |
| 2023-11-16 | $10.83 | $10.93 | $10.68 | $10.70 | $10.70 | 645,901 |
| 2023-11-15 | $10.95 | $11.00 | $10.82 | $10.83 | $10.83 | 475,568 |
| 2023-11-14 | $10.84 | $10.95 | $10.78 | $10.92 | $10.92 | 498,944 |
| 2023-11-13 | $10.56 | $10.75 | $10.45 | $10.71 | $10.71 | 424,672 |
| 2023-11-10 | $10.42 | $10.46 | $10.22 | $10.44 | $10.44 | 441,777 |
| 2023-11-09 | $10.74 | $10.81 | $10.38 | $10.44 | $10.44 | 304,737 |
| 2023-11-08 | $10.89 | $10.91 | $10.61 | $10.73 | $10.73 | 411,902 |
| 2023-11-07 | $10.71 | $10.89 | $10.67 | $10.83 | $10.83 | 525,761 |
| 2023-11-06 | $10.84 | $11.08 | $10.76 | $10.77 | $10.77 | 688,551 |
| 2023-11-03 | $10.77 | $10.86 | $10.67 | $10.80 | $10.80 | 733,071 |
| 2023-11-02 | $10.43 | $10.59 | $10.37 | $10.56 | $10.56 | 534,038 |
| 2023-11-01 | $10.47 | $10.51 | $10.24 | $10.37 | $10.37 | 530,646 |
| 2023-10-31 | $10.46 | $10.60 | $10.38 | $10.43 | $10.43 | 441,494 |
| 2023-10-30 | $10.36 | $10.57 | $10.28 | $10.38 | $10.38 | 570,794 |
| 2023-10-27 | $10.55 | $10.61 | $10.21 | $10.26 | $10.26 | 635,167 |
| 2023-10-26 | $10.70 | $10.86 | $10.51 | $10.55 | $10.55 | 509,811 |
| 2023-10-25 | $10.52 | $10.74 | $10.41 | $10.63 | $10.63 | 716,641 |
| 2023-10-24 | $10.40 | $10.59 | $10.40 | $10.50 | $10.50 | 603,446 |
| 2023-10-23 | $10.32 | $10.59 | $10.24 | $10.36 | $10.36 | 674,487 |
| 2023-10-20 | $10.45 | $10.59 | $10.39 | $10.41 | $10.41 | 733,525 |
| 2023-10-19 | $10.34 | $10.49 | $10.32 | $10.40 | $10.40 | 718,524 |
| 2023-10-18 | $10.24 | $10.45 | $10.23 | $10.30 | $10.30 | 843,500 |
| 2023-10-17 | $9.91 | $10.27 | $9.91 | $10.25 | $10.25 | 661,001 |
| 2023-10-16 | $9.99 | $10.12 | $9.84 | $9.98 | $9.98 | 706,969 |
| 2023-10-13 | $9.71 | $9.91 | $9.66 | $9.91 | $9.91 | 814,959 |
| 2023-10-12 | $9.87 | $9.93 | $9.58 | $9.67 | $9.67 | 866,854 |
| 2023-10-11 | $10.06 | $10.12 | $9.81 | $9.90 | $9.90 | 757,529 |
| 2023-10-10 | $9.87 | $10.04 | $9.84 | $10.03 | $10.03 | 696,298 |
| 2023-10-09 | $9.60 | $9.89 | $9.54 | $9.87 | $9.87 | 930,793 |
| 2023-10-06 | $9.53 | $9.72 | $9.32 | $9.59 | $9.59 | 1,533,873 |
| 2023-10-05 | $9.76 | $9.91 | $9.55 | $9.55 | $9.55 | 758,194 |
| 2023-10-04 | $10.02 | $10.17 | $9.72 | $9.78 | $9.78 | 792,811 |
| 2023-10-03 | $9.81 | $10.12 | $9.81 | $10.04 | $10.04 | 1,004,325 |
| 2023-10-02 | $10.26 | $10.32 | $9.80 | $9.92 | $9.92 | 1,706,305 |
| 2023-09-29 | $11.15 | $11.17 | $10.25 | $10.26 | $10.26 | 2,115,356 |
| 2023-09-28 | $11.50 | $11.58 | $10.64 | $11.12 | $11.12 | 2,949,261 |
| 2023-09-27 | $11.84 | $11.88 | $11.59 | $11.73 | $11.73 | 882,430 |
| 2023-09-26 | $11.83 | $11.92 | $11.75 | $11.80 | $11.80 | 615,602 |
| 2023-09-25 | $11.92 | $12.09 | $11.85 | $11.86 | $11.86 | 848,234 |
| 2023-09-22 | $12.05 | $12.14 | $11.98 | $12.02 | $12.02 | 598,126 |
| 2023-09-21 | $12.18 | $12.18 | $12.00 | $12.00 | $12.00 | 577,119 |
| 2023-09-20 | $12.19 | $12.28 | $12.11 | $12.19 | $12.19 | 385,881 |
| 2023-09-19 | $12.08 | $12.22 | $12.04 | $12.11 | $12.11 | 681,950 |
| 2023-09-18 | $11.79 | $12.16 | $11.69 | $12.12 | $12.12 | 865,364 |
| 2023-09-15 | $11.98 | $12.09 | $11.81 | $11.84 | $11.84 | 706,550 |
| 2023-09-14 | $11.54 | $12.04 | $11.51 | $12.01 | $12.01 | 604,949 |
| 2023-09-13 | $11.33 | $11.61 | $11.31 | $11.52 | $11.52 | 454,265 |
| 2023-09-12 | $11.40 | $11.44 | $11.22 | $11.32 | $11.32 | 537,284 |
| 2023-09-11 | $11.58 | $11.63 | $11.36 | $11.38 | $11.38 | 469,964 |
| 2023-09-08 | $11.68 | $11.68 | $11.57 | $11.59 | $11.59 | 265,834 |
| 2023-09-07 | $11.74 | $11.81 | $11.63 | $11.67 | $11.67 | 385,653 |
| 2023-09-06 | $11.92 | $11.96 | $11.75 | $11.76 | $11.76 | 438,012 |
| 2023-09-05 | $12.04 | $12.14 | $11.58 | $11.85 | $11.85 | 962,064 |
| 2023-09-01 | $12.52 | $12.56 | $12.17 | $12.22 | $12.22 | 537,205 |
| 2023-08-31 | $12.76 | $12.81 | $12.42 | $12.44 | $12.44 | 367,703 |
| 2023-08-30 | $12.78 | $12.84 | $12.63 | $12.82 | $12.82 | 341,037 |
| 2023-08-29 | $12.75 | $12.89 | $12.69 | $12.84 | $12.84 | 349,258 |
| 2023-08-28 | $12.65 | $12.77 | $12.62 | $12.74 | $12.74 | 515,045 |
| 2023-08-25 | $12.55 | $12.64 | $12.40 | $12.63 | $12.63 | 632,732 |
| 2023-08-24 | $12.44 | $12.58 | $12.44 | $12.54 | $12.54 | 290,799 |
| 2023-08-23 | $12.36 | $12.53 | $12.31 | $12.50 | $12.50 | 305,190 |
| 2023-08-22 | $12.49 | $12.60 | $12.28 | $12.31 | $12.31 | 691,432 |
| 2023-08-21 | $12.59 | $12.61 | $12.46 | $12.54 | $12.54 | 254,905 |
| 2023-08-18 | $12.63 | $12.71 | $12.53 | $12.62 | $12.62 | 274,162 |
| 2023-08-17 | $12.54 | $12.75 | $12.52 | $12.67 | $12.67 | 419,769 |
| 2023-08-16 | $12.62 | $12.69 | $12.53 | $12.56 | $12.56 | 402,300 |
| 2023-08-15 | $12.78 | $12.78 | $12.60 | $12.63 | $12.63 | 362,686 |
| 2023-08-14 | $12.80 | $12.89 | $12.69 | $12.83 | $12.83 | 501,785 |
| 2023-08-11 | $12.64 | $12.81 | $12.54 | $12.80 | $12.80 | 648,890 |
| 2023-08-10 | $12.43 | $12.64 | $12.43 | $12.64 | $12.64 | 647,452 |
| 2023-08-09 | $12.49 | $12.51 | $12.29 | $12.38 | $12.38 | 783,799 |
| 2023-08-08 | $12.70 | $12.70 | $12.42 | $12.46 | $12.46 | 628,358 |
| 2023-08-07 | $12.70 | $12.82 | $12.62 | $12.78 | $12.78 | 369,035 |
| 2023-08-04 | $12.61 | $12.93 | $12.57 | $12.72 | $12.72 | 444,079 |
| 2023-08-03 | $12.45 | $12.64 | $12.41 | $12.59 | $12.59 | 441,443 |
| 2023-08-02 | $12.39 | $12.59 | $12.35 | $12.47 | $12.47 | 575,105 |
| 2023-08-01 | $12.61 | $12.68 | $12.41 | $12.46 | $12.46 | 584,120 |
| 2023-07-31 | $12.72 | $12.80 | $12.55 | $12.58 | $12.58 | 513,587 |
| 2023-07-28 | $12.88 | $12.98 | $12.75 | $12.76 | $12.76 | 354,073 |
| 2023-07-27 | $12.99 | $13.08 | $12.80 | $12.81 | $12.81 | 509,350 |
| 2023-07-26 | $12.85 | $13.09 | $12.80 | $13.00 | $13.00 | 648,877 |
| 2023-07-25 | $12.97 | $13.02 | $12.76 | $12.85 | $12.85 | 462,577 |
| 2023-07-24 | $13.05 | $13.15 | $12.94 | $12.97 | $12.97 | 366,204 |
| 2023-07-21 | $12.95 | $13.14 | $12.92 | $13.05 | $13.05 | 549,622 |
| 2023-07-20 | $12.87 | $12.96 | $12.67 | $12.92 | $12.92 | 789,777 |
| 2023-07-19 | $12.62 | $12.88 | $12.60 | $12.88 | $12.88 | 627,485 |
| 2023-07-18 | $12.70 | $12.74 | $12.51 | $12.52 | $12.52 | 467,235 |
| 2023-07-17 | $12.72 | $12.75 | $12.52 | $12.62 | $12.62 | 732,464 |
| 2023-07-14 | $12.83 | $12.83 | $12.64 | $12.74 | $12.74 | 390,898 |
| 2023-07-13 | $12.65 | $12.94 | $12.60 | $12.87 | $12.87 | 739,551 |
| 2023-07-12 | $12.65 | $12.80 | $12.57 | $12.59 | $12.59 | 794,221 |
| 2023-07-11 | $12.53 | $12.67 | $12.49 | $12.59 | $12.59 | 949,722 |
| 2023-07-10 | $12.70 | $12.75 | $12.43 | $12.45 | $12.45 | 1,408,782 |
| 2023-07-07 | $12.84 | $12.95 | $12.76 | $12.77 | $12.77 | 490,279 |
| 2023-07-06 | $12.61 | $12.94 | $12.55 | $12.90 | $12.90 | 829,564 |
| 2023-07-05 | $12.76 | $12.80 | $12.58 | $12.65 | $12.65 | 914,686 |
| 2023-07-03 | $12.90 | $12.98 | $12.78 | $12.83 | $12.83 | 536,575 |
| 2023-06-30 | $13.08 | $13.17 | $12.93 | $12.97 | $12.97 | 769,600 |
| 2023-06-29 | $13.07 | $13.19 | $12.97 | $13.00 | $13.00 | 867,229 |
| 2023-06-28 | $13.32 | $13.32 | $13.07 | $13.08 | $13.08 | 455,026 |
| 2023-06-27 | $13.23 | $13.44 | $13.14 | $13.37 | $13.37 | 907,096 |
| 2023-06-26 | $13.10 | $13.29 | $12.99 | $13.20 | $13.20 | 3,186,394 |
| 2023-06-23 | $13.40 | $13.40 | $13.05 | $13.10 | $13.10 | 2,236,770 |
| 2023-06-22 | $13.50 | $13.50 | $13.32 | $13.38 | $13.38 | 664,565 |
| 2023-06-21 | $13.36 | $13.47 | $13.23 | $13.39 | $13.39 | 1,237,313 |
| 2023-06-20 | $13.61 | $13.61 | $13.35 | $13.42 | $13.42 | 1,519,669 |
| 2023-06-16 | $13.97 | $13.97 | $13.58 | $13.66 | $13.66 | 1,103,338 |
| 2023-06-15 | $14.01 | $14.12 | $13.84 | $13.85 | $13.85 | 762,366 |
| 2023-06-14 | $14.04 | $14.38 | $13.97 | $14.00 | $14.00 | 1,165,607 |
| 2023-06-13 | $14.04 | $14.28 | $13.94 | $14.05 | $14.05 | 610,580 |
| 2023-06-12 | $14.08 | $14.19 | $13.71 | $14.02 | $14.02 | 782,303 |
| 2023-06-09 | $14.36 | $14.46 | $13.47 | $13.99 | $13.99 | 1,695,001 |
| 2023-06-08 | $13.56 | $13.84 | $13.52 | $13.83 | $13.83 | 934,159 |
| 2023-06-07 | $13.71 | $13.79 | $13.42 | $13.68 | $13.68 | 715,764 |
| 2023-06-06 | $13.66 | $13.68 | $13.38 | $13.68 | $13.68 | 696,295 |
| 2023-06-05 | $13.74 | $13.78 | $13.29 | $13.63 | $13.63 | 793,936 |
| 2023-06-02 | $13.37 | $14.01 | $13.34 | $14.00 | $14.00 | 669,952 |
| 2023-06-01 | $13.07 | $13.29 | $13.00 | $13.24 | $13.24 | 647,461 |
| 2023-05-31 | $13.02 | $13.11 | $12.99 | $13.03 | $13.03 | 633,466 |
| 2023-05-30 | $13.02 | $13.08 | $12.85 | $13.01 | $13.01 | 641,000 |
| 2023-05-26 | $13.07 | $13.10 | $12.99 | $13.02 | $13.02 | 418,770 |
| 2023-05-25 | $13.18 | $13.18 | $12.91 | $13.03 | $13.03 | 587,942 |
| 2023-05-24 | $13.39 | $13.41 | $13.20 | $13.27 | $13.27 | 504,638 |
| 2023-05-23 | $13.49 | $13.51 | $13.22 | $13.40 | $13.40 | 608,707 |
| 2023-05-22 | $13.67 | $13.73 | $13.30 | $13.49 | $13.49 | 658,255 |
| 2023-05-19 | $14.05 | $14.05 | $13.66 | $13.68 | $13.68 | 481,562 |
| 2023-05-18 | $13.86 | $13.99 | $13.72 | $13.97 | $13.97 | 955,642 |
| 2023-05-17 | $13.96 | $14.02 | $13.86 | $13.89 | $13.89 | 494,647 |
| 2023-05-16 | $14.10 | $14.10 | $13.93 | $13.97 | $13.97 | 437,287 |
| 2023-05-15 | $14.14 | $14.22 | $14.01 | $14.16 | $14.16 | 682,556 |
| 2023-05-12 | $14.45 | $14.48 | $14.04 | $14.10 | $14.10 | 776,888 |
| 2023-05-11 | $14.46 | $14.47 | $14.23 | $14.42 | $14.42 | 339,787 |
| 2023-05-10 | $14.49 | $14.63 | $14.36 | $14.48 | $14.48 | 522,029 |
| 2023-05-09 | $14.61 | $14.61 | $14.40 | $14.41 | $14.41 | 339,189 |
| 2023-05-08 | $14.60 | $14.73 | $14.56 | $14.65 | $14.65 | 358,311 |
| 2023-05-05 | $14.92 | $15.05 | $14.55 | $14.62 | $14.62 | 760,487 |
| 2023-05-04 | $14.96 | $14.97 | $14.71 | $14.77 | $14.77 | 422,779 |
| 2023-05-03 | $15.16 | $15.24 | $14.97 | $15.01 | $15.01 | 550,627 |
| 2023-05-02 | $15.31 | $15.37 | $15.04 | $15.14 | $15.14 | 563,509 |
| 2023-05-01 | $15.08 | $15.33 | $15.02 | $15.30 | $15.30 | 728,958 |
| 2023-04-28 | $15.09 | $15.16 | $15.05 | $15.10 | $15.10 | 349,199 |
| 2023-04-27 | $14.89 | $15.09 | $14.84 | $15.09 | $15.09 | 517,940 |
| 2023-04-26 | $14.78 | $14.93 | $14.78 | $14.91 | $14.91 | 743,152 |
| 2023-04-25 | $14.87 | $14.87 | $14.72 | $14.84 | $14.84 | 333,282 |
| 2023-04-24 | $15.00 | $15.06 | $14.82 | $14.94 | $14.94 | 333,018 |
| 2023-04-21 | $15.07 | $15.09 | $14.95 | $15.00 | $15.00 | 428,269 |
| 2023-04-20 | $15.01 | $15.17 | $14.97 | $15.03 | $15.03 | 503,219 |
| 2023-04-19 | $14.96 | $15.10 | $14.83 | $15.07 | $15.07 | 514,624 |
| 2023-04-18 | $14.81 | $14.97 | $14.61 | $14.94 | $14.94 | 788,648 |
| 2023-04-17 | $14.76 | $14.86 | $14.63 | $14.80 | $14.80 | 598,695 |
| 2023-04-14 | $14.98 | $15.02 | $14.68 | $14.75 | $14.75 | 492,526 |
| 2023-04-13 | $15.02 | $15.11 | $14.93 | $14.94 | $14.94 | 649,673 |
| 2023-04-12 | $15.09 | $15.19 | $14.93 | $14.98 | $14.98 | 406,436 |
| 2023-04-11 | $14.96 | $15.18 | $14.96 | $15.05 | $15.05 | 478,478 |
| 2023-04-10 | $15.09 | $15.22 | $14.96 | $15.03 | $15.03 | 639,602 |
| 2023-04-06 | $14.91 | $15.17 | $14.79 | $15.14 | $15.14 | 1,050,801 |
| 2023-04-05 | $15.11 | $15.13 | $14.69 | $14.89 | $14.89 | 792,214 |
| 2023-04-04 | $15.33 | $15.36 | $14.75 | $15.03 | $15.03 | 2,620,878 |
| 2023-04-03 | $15.92 | $16.11 | $15.74 | $16.05 | $16.05 | 520,986 |
| 2023-03-31 | $15.72 | $15.90 | $15.61 | $15.90 | $15.90 | 463,063 |
| 2023-03-30 | $15.79 | $15.84 | $15.54 | $15.64 | $15.64 | 236,908 |
| 2023-03-29 | $15.69 | $15.73 | $15.62 | $15.69 | $15.69 | 277,694 |
| 2023-03-28 | $15.67 | $15.71 | $15.51 | $15.56 | $15.56 | 349,345 |
| 2023-03-27 | $15.70 | $15.77 | $15.56 | $15.65 | $15.65 | 331,450 |
| 2023-03-24 | $15.23 | $15.61 | $15.10 | $15.61 | $15.61 | 417,540 |
| 2023-03-23 | $15.39 | $15.47 | $15.05 | $15.21 | $15.21 | 500,658 |
| 2023-03-22 | $15.86 | $15.94 | $15.41 | $15.43 | $15.43 | 614,632 |
| 2023-03-21 | $15.62 | $15.82 | $15.42 | $15.81 | $15.81 | 519,959 |
| 2023-03-20 | $15.47 | $15.73 | $15.43 | $15.61 | $15.61 | 463,311 |
| 2023-03-17 | $15.59 | $15.68 | $15.32 | $15.43 | $15.43 | 754,800 |
| 2023-03-16 | $15.64 | $15.74 | $15.44 | $15.56 | $15.56 | 711,215 |
| 2023-03-15 | $15.36 | $15.63 | $15.27 | $15.61 | $15.61 | 453,846 |
| 2023-03-14 | $15.65 | $15.70 | $15.34 | $15.50 | $15.50 | 552,571 |
| 2023-03-13 | $15.27 | $15.79 | $15.18 | $15.46 | $15.46 | 489,528 |
| 2023-03-10 | $15.62 | $15.87 | $15.25 | $15.43 | $15.43 | 731,709 |
| 2023-03-09 | $16.30 | $16.63 | $15.08 | $15.67 | $15.67 | 1,779,349 |
| 2023-03-08 | $14.77 | $15.03 | $14.67 | $14.99 | $14.99 | 414,752 |
| 2023-03-07 | $15.12 | $15.12 | $14.73 | $14.77 | $14.77 | 245,184 |
| 2023-03-06 | $15.18 | $15.28 | $15.08 | $15.11 | $15.11 | 311,120 |
| 2023-03-03 | $15.01 | $15.24 | $14.88 | $15.17 | $15.17 | 289,097 |
| 2023-03-02 | $14.81 | $15.16 | $14.68 | $14.97 | $14.97 | 328,713 |
| 2023-03-01 | $15.19 | $15.22 | $14.34 | $14.80 | $14.80 | 724,053 |
| 2023-02-28 | $15.19 | $15.39 | $15.14 | $15.25 | $15.25 | 493,523 |
| 2023-02-27 | $15.53 | $15.54 | $15.15 | $15.20 | $15.20 | 217,727 |
| 2023-02-24 | $15.33 | $15.47 | $15.21 | $15.42 | $15.42 | 207,937 |
| 2023-02-23 | $15.45 | $15.59 | $15.21 | $15.46 | $15.46 | 285,652 |
| 2023-02-22 | $15.42 | $15.53 | $15.32 | $15.38 | $15.38 | 312,676 |
| 2023-02-21 | $15.45 | $15.53 | $15.30 | $15.34 | $15.34 | 347,725 |
| 2023-02-17 | $15.74 | $15.94 | $15.56 | $15.62 | $15.62 | 540,764 |
| 2023-02-16 | $15.22 | $15.77 | $15.16 | $15.66 | $15.66 | 502,745 |
| 2023-02-15 | $15.40 | $15.51 | $15.29 | $15.40 | $15.40 | 200,408 |
| 2023-02-14 | $15.42 | $15.50 | $15.28 | $15.45 | $15.45 | 228,544 |
| 2023-02-13 | $15.01 | $15.45 | $15.01 | $15.44 | $15.44 | 491,829 |
| 2023-02-10 | $14.94 | $15.16 | $14.92 | $14.98 | $14.98 | 544,003 |
| 2023-02-09 | $15.50 | $15.56 | $14.97 | $14.99 | $14.99 | 421,705 |
| 2023-02-08 | $15.50 | $15.76 | $15.25 | $15.29 | $15.29 | 453,794 |
| 2023-02-07 | $16.38 | $16.42 | $15.48 | $15.54 | $15.54 | 430,065 |
| 2023-02-06 | $16.27 | $16.47 | $16.19 | $16.46 | $16.46 | 633,239 |
| 2023-02-03 | $16.36 | $16.48 | $16.15 | $16.28 | $16.28 | 424,971 |
| 2023-02-02 | $16.73 | $16.73 | $16.22 | $16.48 | $16.48 | 383,779 |
| 2023-02-01 | $16.18 | $16.64 | $16.11 | $16.59 | $16.59 | 544,276 |
| 2023-01-31 | $16.39 | $16.40 | $16.00 | $16.18 | $16.18 | 427,438 |
| 2023-01-30 | $16.35 | $16.55 | $16.26 | $16.26 | $16.26 | 279,037 |
| 2023-01-27 | $16.43 | $16.77 | $16.29 | $16.41 | $16.41 | 460,119 |
| 2023-01-26 | $16.93 | $16.98 | $16.46 | $16.50 | $16.50 | 196,295 |
| 2023-01-25 | $16.62 | $16.89 | $16.58 | $16.86 | $16.86 | 244,095 |
| 2023-01-24 | $16.34 | $16.82 | $16.34 | $16.78 | $16.78 | 224,786 |
| 2023-01-23 | $16.28 | $16.55 | $16.23 | $16.41 | $16.41 | 287,856 |
| 2023-01-20 | $15.75 | $16.31 | $15.58 | $16.30 | $16.30 | 302,217 |
| 2023-01-19 | $15.94 | $15.99 | $15.63 | $15.66 | $15.66 | 499,412 |
| 2023-01-18 | $16.14 | $16.21 | $15.86 | $15.94 | $15.94 | 595,554 |
| 2023-01-17 | $16.27 | $16.57 | $16.16 | $16.18 | $16.18 | 301,329 |
| 2023-01-13 | $16.08 | $16.30 | $15.94 | $16.28 | $16.28 | 430,407 |
| 2023-01-12 | $16.06 | $16.20 | $15.88 | $16.10 | $16.10 | 317,412 |
| 2023-01-11 | $16.02 | $16.14 | $15.82 | $16.09 | $16.09 | 329,171 |
| 2023-01-10 | $15.95 | $16.18 | $15.85 | $15.95 | $15.95 | 351,837 |
| 2023-01-09 | $16.09 | $16.40 | $15.92 | $15.92 | $15.92 | 218,888 |
| 2023-01-06 | $15.86 | $16.17 | $15.72 | $16.15 | $16.15 | 472,094 |
| 2023-01-05 | $16.18 | $16.18 | $15.63 | $15.73 | $15.73 | 325,633 |
| 2023-01-04 | $16.45 | $16.58 | $16.21 | $16.25 | $16.25 | 333,589 |
| 2023-01-03 | $16.70 | $16.80 | $16.25 | $16.27 | $16.27 | 467,950 |
| 2022-12-30 | $16.32 | $16.62 | $16.12 | $16.57 | $16.57 | 332,169 |
| 2022-12-29 | $16.23 | $16.51 | $16.19 | $16.44 | $16.44 | 279,550 |
| 2022-12-28 | $16.42 | $16.48 | $16.10 | $16.16 | $16.16 | 377,678 |
| 2022-12-27 | $16.60 | $16.61 | $16.30 | $16.39 | $16.39 | 318,642 |
| 2022-12-23 | $16.32 | $16.58 | $16.16 | $16.58 | $16.58 | 273,676 |
| 2022-12-22 | $16.28 | $16.52 | $15.87 | $16.37 | $16.37 | 493,570 |
| 2022-12-21 | $16.34 | $16.54 | $16.24 | $16.35 | $16.35 | 306,021 |
| 2022-12-20 | $16.59 | $16.61 | $16.23 | $16.28 | $16.28 | 460,278 |
| 2022-12-19 | $16.64 | $16.91 | $16.47 | $16.66 | $16.66 | 483,352 |
| 2022-12-16 | $16.73 | $16.97 | $16.58 | $16.70 | $16.70 | 1,095,814 |
| 2022-12-15 | $17.53 | $17.56 | $16.84 | $16.85 | $16.85 | 567,146 |
| 2022-12-14 | $17.31 | $17.92 | $17.19 | $17.77 | $17.77 | 958,308 |
| 2022-12-13 | $17.57 | $17.72 | $17.18 | $17.33 | $17.33 | 616,861 |
| 2022-12-12 | $16.84 | $17.34 | $16.83 | $17.29 | $17.29 | 720,250 |
| 2022-12-09 | $16.61 | $16.94 | $16.54 | $16.62 | $16.62 | 702,785 |
| 2022-12-08 | $17.09 | $17.51 | $15.88 | $16.63 | $16.63 | 995,637 |
| 2022-12-07 | $16.03 | $16.12 | $15.70 | $15.80 | $15.80 | 603,588 |
| 2022-12-06 | $16.35 | $16.35 | $15.89 | $15.97 | $15.97 | 410,196 |
| 2022-12-05 | $16.13 | $16.47 | $16.09 | $16.38 | $16.38 | 465,414 |
| 2022-12-02 | $15.85 | $16.33 | $15.78 | $16.31 | $16.31 | 329,174 |
| 2022-12-01 | $16.15 | $16.53 | $15.93 | $16.07 | $16.07 | 540,701 |
| 2022-11-30 | $15.62 | $16.06 | $15.53 | $16.06 | $16.06 | 426,602 |
| 2022-11-29 | $16.09 | $16.10 | $15.04 | $15.52 | $15.52 | 512,309 |
| 2022-11-28 | $16.04 | $16.79 | $16.04 | $16.18 | $16.18 | 1,315,942 |
| 2022-11-25 | $15.91 | $16.52 | $15.91 | $16.27 | $16.27 | 1,027,714 |
| 2022-11-23 | $15.79 | $16.30 | $15.79 | $16.19 | $16.19 | 1,106,902 |
| 2022-11-22 | $15.58 | $15.84 | $15.34 | $15.72 | $15.72 | 1,161,544 |
| 2022-11-21 | $15.25 | $15.84 | $15.12 | $15.48 | $15.48 | 1,180,859 |
| 2022-11-18 | $15.43 | $15.61 | $15.16 | $15.29 | $15.29 | 392,550 |
| 2022-11-17 | $14.67 | $15.25 | $14.58 | $15.20 | $15.20 | 519,941 |
| 2022-11-16 | $14.54 | $14.86 | $14.34 | $14.77 | $14.77 | 337,368 |
| 2022-11-15 | $14.99 | $15.08 | $14.38 | $14.57 | $14.57 | 301,666 |
| 2022-11-14 | $14.47 | $14.94 | $14.30 | $14.78 | $14.78 | 399,072 |
| 2022-11-11 | $14.67 | $14.67 | $14.30 | $14.46 | $14.46 | 381,303 |
| 2022-11-10 | $14.34 | $14.78 | $14.26 | $14.75 | $14.75 | 427,526 |
| 2022-11-09 | $14.29 | $14.37 | $13.73 | $13.76 | $13.76 | 306,572 |
| 2022-11-08 | $14.40 | $14.59 | $14.16 | $14.32 | $14.32 | 310,589 |
| 2022-11-07 | $14.33 | $14.41 | $14.10 | $14.29 | $14.29 | 394,900 |
| 2022-11-04 | $14.34 | $14.40 | $14.11 | $14.33 | $14.33 | 269,559 |
| 2022-11-03 | $14.03 | $14.38 | $14.01 | $14.15 | $14.15 | 266,048 |
| 2022-11-02 | $14.77 | $14.89 | $14.21 | $14.23 | $14.23 | 391,612 |
| 2022-11-01 | $14.83 | $14.95 | $14.56 | $14.77 | $14.77 | 402,260 |
| 2022-10-31 | $14.79 | $14.98 | $14.61 | $14.62 | $14.62 | 327,617 |
| 2022-10-28 | $14.79 | $14.97 | $14.71 | $14.89 | $14.89 | 286,910 |
| 2022-10-27 | $14.94 | $15.08 | $14.70 | $14.70 | $14.70 | 273,135 |
| 2022-10-26 | $15.32 | $15.38 | $14.75 | $14.86 | $14.86 | 352,136 |
| 2022-10-25 | $14.69 | $15.30 | $14.66 | $15.22 | $15.22 | 447,822 |
| 2022-10-24 | $13.89 | $14.71 | $13.89 | $14.69 | $14.69 | 680,290 |
| 2022-10-21 | $13.80 | $14.00 | $13.56 | $13.87 | $13.87 | 4,452,326 |
| 2022-10-20 | $14.31 | $14.33 | $13.72 | $13.80 | $13.80 | 410,235 |
| 2022-10-19 | $14.50 | $14.56 | $14.12 | $14.28 | $14.28 | 457,547 |
| 2022-10-18 | $15.01 | $15.31 | $14.53 | $14.60 | $14.60 | 544,502 |
| 2022-10-17 | $14.55 | $14.80 | $14.51 | $14.75 | $14.75 | 511,687 |
| 2022-10-14 | $14.83 | $14.89 | $14.21 | $14.24 | $14.24 | 532,715 |
| 2022-10-13 | $14.33 | $14.78 | $14.18 | $14.64 | $14.64 | 420,665 |
| 2022-10-12 | $14.59 | $14.70 | $14.43 | $14.58 | $14.58 | 527,501 |
| 2022-10-11 | $14.66 | $14.81 | $14.26 | $14.53 | $14.53 | 941,961 |
| 2022-10-10 | $14.59 | $14.76 | $14.35 | $14.43 | $14.43 | 515,331 |
| 2022-10-07 | $15.05 | $15.18 | $14.53 | $14.53 | $14.53 | 1,033,671 |
| 2022-10-06 | $14.73 | $15.20 | $14.65 | $15.10 | $15.10 | 737,535 |
| 2022-10-05 | $14.60 | $15.04 | $14.57 | $14.81 | $14.81 | 928,955 |
| 2022-10-04 | $14.25 | $14.82 | $14.07 | $14.79 | $14.79 | 968,978 |
| 2022-10-03 | $14.56 | $14.94 | $14.00 | $14.11 | $14.11 | 1,917,072 |
| 2022-09-30 | $13.79 | $14.47 | $13.65 | $14.43 | $14.43 | 1,374,055 |
| 2022-09-29 | $14.41 | $14.75 | $12.64 | $13.81 | $13.81 | 1,933,036 |
| 2022-09-28 | $14.49 | $15.13 | $14.39 | $14.81 | $14.81 | 1,038,061 |
| 2022-09-27 | $14.43 | $14.73 | $14.14 | $14.31 | $14.31 | 683,002 |
| 2022-09-26 | $14.65 | $14.76 | $14.34 | $14.37 | $14.37 | 722,237 |
| 2022-09-23 | $14.33 | $14.61 | $14.00 | $14.60 | $14.60 | 598,599 |
| 2022-09-22 | $14.41 | $14.57 | $14.05 | $14.39 | $14.39 | 595,953 |
| 2022-09-21 | $14.60 | $14.88 | $14.40 | $14.56 | $14.56 | 614,314 |
| 2022-09-20 | $14.57 | $14.78 | $14.48 | $14.67 | $14.67 | 485,157 |
| 2022-09-19 | $14.24 | $14.97 | $14.17 | $14.95 | $14.95 | 1,299,339 |
| 2022-09-16 | $14.91 | $15.03 | $14.24 | $14.31 | $14.31 | 1,827,475 |
| 2022-09-15 | $15.96 | $16.06 | $14.95 | $15.07 | $15.07 | 1,767,737 |
| 2022-09-14 | $17.16 | $17.35 | $16.42 | $16.86 | $16.86 | 888,247 |
| 2022-09-13 | $18.03 | $18.12 | $17.38 | $17.38 | $17.38 | 593,323 |
| 2022-09-12 | $18.40 | $18.44 | $18.06 | $18.29 | $18.29 | 425,817 |
| 2022-09-09 | $18.32 | $18.38 | $18.16 | $18.30 | $18.30 | 527,883 |
| 2022-09-08 | $18.39 | $18.53 | $18.09 | $18.28 | $18.28 | 369,011 |
| 2022-09-07 | $18.57 | $18.79 | $18.26 | $18.53 | $18.53 | 410,831 |
| 2022-09-06 | $18.42 | $18.90 | $18.37 | $18.53 | $18.53 | 551,348 |
| 2022-09-02 | $18.42 | $18.78 | $18.32 | $18.40 | $18.40 | 336,949 |
| 2022-09-01 | $18.08 | $18.39 | $17.87 | $18.38 | $18.38 | 400,928 |
| 2022-08-31 | $18.35 | $18.38 | $18.18 | $18.24 | $18.24 | 565,967 |
| 2022-08-30 | $18.67 | $18.67 | $18.29 | $18.30 | $18.30 | 469,078 |
| 2022-08-29 | $18.46 | $19.00 | $18.35 | $18.64 | $18.64 | 531,533 |
| 2022-08-26 | $19.09 | $19.09 | $18.55 | $18.62 | $18.62 | 211,320 |
| 2022-08-25 | $18.73 | $19.06 | $18.66 | $19.06 | $19.06 | 245,685 |
| 2022-08-24 | $18.73 | $19.03 | $18.60 | $18.73 | $18.73 | 261,249 |
| 2022-08-23 | $18.83 | $18.88 | $18.51 | $18.63 | $18.63 | 466,426 |
| 2022-08-22 | $19.12 | $19.27 | $18.84 | $18.91 | $18.91 | 370,082 |
| 2022-08-19 | $19.22 | $19.27 | $19.02 | $19.17 | $19.17 | 497,999 |
| 2022-08-18 | $18.91 | $19.39 | $18.91 | $19.20 | $19.20 | 643,116 |
| 2022-08-17 | $19.05 | $19.08 | $18.81 | $18.98 | $18.98 | 258,535 |
| 2022-08-16 | $19.12 | $19.32 | $19.00 | $19.23 | $19.23 | 299,755 |
| 2022-08-15 | $18.90 | $19.17 | $18.81 | $19.08 | $19.08 | 329,522 |
| 2022-08-12 | $18.88 | $18.98 | $18.80 | $18.93 | $18.93 | 352,639 |
| 2022-08-11 | $18.91 | $19.00 | $18.75 | $18.76 | $18.76 | 579,758 |
| 2022-08-10 | $18.84 | $19.00 | $18.61 | $18.73 | $18.73 | 259,278 |
| 2022-08-09 | $18.89 | $19.00 | $18.57 | $18.68 | $18.68 | 487,614 |
| 2022-08-08 | $18.86 | $19.04 | $18.67 | $18.83 | $18.83 | 340,921 |
| 2022-08-05 | $18.61 | $18.92 | $18.55 | $18.86 | $18.86 | 221,279 |
| 2022-08-04 | $18.69 | $18.78 | $18.54 | $18.76 | $18.76 | 269,299 |
| 2022-08-03 | $18.41 | $18.63 | $18.36 | $18.57 | $18.57 | 294,710 |
| 2022-08-02 | $18.10 | $18.46 | $18.03 | $18.43 | $18.43 | 383,659 |
| 2022-08-01 | $18.38 | $18.40 | $18.19 | $18.26 | $18.26 | 265,092 |
| 2022-07-29 | $18.70 | $18.80 | $18.29 | $18.34 | $18.34 | 396,881 |
| 2022-07-28 | $18.37 | $18.80 | $18.32 | $18.72 | $18.72 | 391,776 |
| 2022-07-27 | $18.16 | $18.58 | $17.86 | $18.51 | $18.51 | 654,975 |
| 2022-07-26 | $18.10 | $18.16 | $17.81 | $17.91 | $17.91 | 1,140,500 |
| 2022-07-25 | $17.92 | $18.22 | $17.72 | $18.08 | $18.08 | 796,707 |
| 2022-07-22 | $18.51 | $18.64 | $17.76 | $17.96 | $17.96 | 1,152,415 |
| 2022-07-21 | $18.64 | $18.80 | $18.41 | $18.60 | $18.60 | 450,430 |
| 2022-07-20 | $18.82 | $18.85 | $18.54 | $18.60 | $18.60 | 418,670 |
| 2022-07-19 | $18.73 | $18.87 | $18.52 | $18.71 | $18.71 | 322,121 |
| 2022-07-18 | $18.95 | $18.95 | $18.45 | $18.46 | $18.46 | 488,314 |
| 2022-07-15 | $18.89 | $18.90 | $18.53 | $18.73 | $18.73 | 371,245 |
| 2022-07-14 | $18.39 | $18.74 | $18.23 | $18.63 | $18.63 | 359,961 |
| 2022-07-13 | $18.45 | $18.73 | $18.29 | $18.63 | $18.63 | 825,594 |
| 2022-07-12 | $18.63 | $18.78 | $18.35 | $18.64 | $18.64 | 547,309 |
| 2022-07-11 | $18.87 | $18.88 | $18.42 | $18.53 | $18.53 | 702,620 |
| 2022-07-08 | $18.77 | $19.00 | $18.70 | $18.97 | $18.97 | 933,674 |
| 2022-07-07 | $19.29 | $19.33 | $18.59 | $18.87 | $18.87 | 2,885,323 |
| 2022-07-06 | $21.12 | $21.36 | $20.64 | $20.73 | $20.73 | 323,451 |
| 2022-07-05 | $20.01 | $21.29 | $19.96 | $21.15 | $21.15 | 362,411 |
| 2022-07-01 | $20.91 | $20.99 | $19.60 | $20.00 | $20.00 | 871,383 |
| 2022-06-30 | $21.48 | $21.77 | $20.95 | $21.06 | $21.06 | 545,979 |
| 2022-06-29 | $20.98 | $21.68 | $20.82 | $21.60 | $21.60 | 435,448 |
| 2022-06-28 | $21.58 | $21.87 | $20.91 | $20.97 | $20.97 | 455,596 |
| 2022-06-27 | $21.50 | $21.60 | $21.09 | $21.50 | $21.50 | 412,296 |
| 2022-06-24 | $21.23 | $21.45 | $20.95 | $21.45 | $21.45 | 867,854 |
| 2022-06-23 | $20.11 | $21.14 | $20.00 | $21.00 | $21.00 | 490,072 |
| 2022-06-22 | $20.04 | $20.27 | $19.92 | $20.02 | $20.02 | 500,332 |
| 2022-06-21 | $19.35 | $20.34 | $19.35 | $20.17 | $20.17 | 234,846 |
| 2022-06-17 | $19.79 | $20.20 | $19.17 | $19.34 | $19.34 | 1,013,619 |
| 2022-06-16 | $19.33 | $19.90 | $19.06 | $19.73 | $19.73 | 431,279 |
| 2022-06-15 | $19.85 | $20.05 | $19.66 | $19.69 | $19.69 | 249,201 |
| 2022-06-14 | $19.36 | $19.87 | $19.26 | $19.68 | $19.68 | 359,300 |
| 2022-06-13 | $20.00 | $20.03 | $19.30 | $19.41 | $19.41 | 210,779 |
| 2022-06-10 | $20.06 | $20.32 | $19.85 | $20.24 | $20.24 | 243,432 |
| 2022-06-09 | $20.47 | $20.75 | $20.29 | $20.38 | $20.38 | 266,946 |
| 2022-06-08 | $21.06 | $21.08 | $20.57 | $20.59 | $20.59 | 213,281 |
| 2022-06-07 | $20.72 | $21.16 | $20.57 | $21.12 | $21.12 | 270,675 |
| 2022-06-06 | $21.12 | $21.95 | $20.92 | $21.00 | $21.00 | 381,881 |
| 2022-06-03 | $21.30 | $22.29 | $20.23 | $20.83 | $20.83 | 1,055,261 |
| 2022-06-02 | $19.63 | $20.13 | $19.49 | $20.07 | $20.07 | 345,973 |
| 2022-06-01 | $19.59 | $19.65 | $18.97 | $19.45 | $19.45 | 278,114 |
| 2022-05-31 | $19.52 | $19.92 | $19.50 | $19.65 | $19.65 | 399,312 |
| 2022-05-27 | $19.83 | $20.02 | $19.58 | $19.93 | $19.93 | 281,370 |
| 2022-05-26 | $19.41 | $19.76 | $19.41 | $19.69 | $19.69 | 364,850 |
| 2022-05-25 | $19.41 | $19.50 | $19.10 | $19.31 | $19.31 | 355,361 |
| 2022-05-24 | $19.26 | $19.46 | $19.01 | $19.36 | $19.36 | 180,243 |
| 2022-05-23 | $19.35 | $19.48 | $19.09 | $19.40 | $19.40 | 160,261 |
| 2022-05-20 | $19.01 | $19.31 | $18.61 | $19.17 | $19.17 | 260,514 |
| 2022-05-19 | $19.08 | $19.16 | $18.60 | $18.84 | $18.84 | 453,304 |
| 2022-05-18 | $19.89 | $20.05 | $18.84 | $18.96 | $18.96 | 247,325 |
| 2022-05-17 | $20.08 | $20.19 | $19.80 | $20.14 | $20.14 | 202,572 |
| 2022-05-16 | $20.06 | $20.13 | $19.86 | $19.87 | $19.87 | 225,352 |
| 2022-05-13 | $19.47 | $20.25 | $19.47 | $20.23 | $20.23 | 298,799 |
| 2022-05-12 | $18.63 | $19.49 | $18.63 | $19.34 | $19.34 | 277,606 |
| 2022-05-11 | $19.82 | $20.08 | $18.62 | $18.64 | $18.64 | 311,756 |
| 2022-05-10 | $19.67 | $19.81 | $19.14 | $19.75 | $19.75 | 506,871 |
| 2022-05-09 | $19.34 | $19.77 | $19.17 | $19.50 | $19.50 | 438,618 |
| 2022-05-06 | $19.68 | $20.01 | $19.24 | $19.61 | $19.61 | 923,071 |
| 2022-05-05 | $20.02 | $20.10 | $19.55 | $19.83 | $19.83 | 329,496 |
| 2022-05-04 | $19.69 | $20.25 | $19.61 | $20.25 | $20.25 | 363,366 |
| 2022-05-03 | $19.58 | $19.84 | $19.51 | $19.76 | $19.76 | 285,757 |
| 2022-05-02 | $19.44 | $19.73 | $19.15 | $19.59 | $19.59 | 404,089 |
| 2022-04-29 | $19.24 | $19.55 | $19.21 | $19.42 | $19.42 | 386,297 |
| 2022-04-28 | $19.11 | $19.48 | $19.02 | $19.42 | $19.42 | 221,939 |
| 2022-04-27 | $18.84 | $19.28 | $18.74 | $19.05 | $19.05 | 270,439 |
| 2022-04-26 | $19.12 | $19.47 | $18.90 | $18.94 | $18.94 | 248,600 |
| 2022-04-25 | $18.96 | $19.31 | $18.76 | $19.31 | $19.31 | 210,384 |
| 2022-04-22 | $18.90 | $19.11 | $18.59 | $18.90 | $18.90 | 226,081 |
| 2022-04-21 | $19.03 | $19.05 | $18.58 | $18.87 | $18.87 | 284,994 |
| 2022-04-20 | $18.90 | $19.24 | $18.86 | $18.88 | $18.88 | 180,610 |
| 2022-04-19 | $18.69 | $19.04 | $18.63 | $18.90 | $18.90 | 418,338 |
| 2022-04-18 | $18.50 | $19.04 | $18.35 | $18.79 | $18.79 | 285,963 |
| 2022-04-14 | $18.86 | $19.26 | $18.55 | $18.63 | $18.63 | 519,317 |
| 2022-04-13 | $18.50 | $19.00 | $18.38 | $18.83 | $18.83 | 173,563 |
| 2022-04-12 | $18.42 | $18.69 | $18.38 | $18.41 | $18.41 | 174,255 |
| 2022-04-11 | $18.49 | $18.95 | $18.40 | $18.49 | $18.49 | 261,460 |
| 2022-04-08 | $18.51 | $18.74 | $18.25 | $18.59 | $18.59 | 295,307 |
| 2022-04-07 | $18.49 | $18.77 | $18.31 | $18.51 | $18.51 | 354,348 |
| 2022-04-06 | $18.26 | $18.68 | $18.25 | $18.57 | $18.57 | 275,098 |
| 2022-04-05 | $18.47 | $18.79 | $18.34 | $18.48 | $18.48 | 290,586 |
| 2022-04-04 | $18.76 | $18.76 | $18.46 | $18.53 | $18.53 | 327,230 |
| 2022-04-01 | $18.33 | $18.65 | $18.16 | $18.62 | $18.62 | 294,351 |
| 2022-03-31 | $18.24 | $18.53 | $18.16 | $18.19 | $18.19 | 254,682 |
| 2022-03-30 | $18.84 | $18.99 | $18.16 | $18.37 | $18.37 | 225,773 |
| 2022-03-29 | $19.19 | $19.41 | $18.77 | $18.96 | $18.96 | 554,510 |
| 2022-03-28 | $18.43 | $18.91 | $17.87 | $18.77 | $18.77 | 886,360 |
| 2022-03-25 | $17.90 | $18.00 | $17.23 | $17.36 | $17.36 | 155,207 |
| 2022-03-24 | $17.62 | $17.84 | $17.31 | $17.76 | $17.76 | 381,548 |
| 2022-03-23 | $17.80 | $17.90 | $17.38 | $17.58 | $17.58 | 267,738 |
| 2022-03-22 | $17.70 | $17.97 | $17.61 | $17.90 | $17.90 | 274,010 |
| 2022-03-21 | $17.89 | $18.04 | $17.44 | $17.56 | $17.56 | 202,407 |
| 2022-03-18 | $17.77 | $18.03 | $17.51 | $17.98 | $17.98 | 349,693 |
| 2022-03-17 | $17.70 | $18.28 | $17.69 | $17.92 | $17.92 | 381,030 |
| 2022-03-16 | $17.48 | $17.95 | $17.30 | $17.74 | $17.74 | 663,459 |
| 2022-03-15 | $17.63 | $17.83 | $17.20 | $17.28 | $17.28 | 359,991 |
| 2022-03-14 | $17.60 | $18.45 | $17.46 | $17.53 | $17.53 | 498,343 |
| 2022-03-11 | $18.72 | $18.72 | $17.29 | $17.54 | $17.54 | 500,421 |
| 2022-03-10 | $17.93 | $18.17 | $17.80 | $18.10 | $18.10 | 383,736 |
| 2022-03-09 | $18.42 | $18.61 | $18.13 | $18.39 | $18.39 | 183,878 |
| 2022-03-08 | $18.07 | $18.62 | $17.94 | $18.08 | $18.08 | 186,552 |
| 2022-03-07 | $18.67 | $18.73 | $18.13 | $18.20 | $18.20 | 178,858 |
| 2022-03-04 | $18.67 | $18.71 | $18.22 | $18.59 | $18.59 | 147,406 |
| 2022-03-03 | $19.34 | $19.34 | $18.75 | $18.86 | $18.86 | 138,198 |
| 2022-03-02 | $19.34 | $19.49 | $19.12 | $19.28 | $19.28 | 285,765 |
| 2022-03-01 | $19.56 | $19.76 | $19.15 | $19.25 | $19.25 | 234,647 |
| 2022-02-28 | $19.45 | $19.75 | $19.27 | $19.62 | $19.62 | 302,813 |
| 2022-02-25 | $19.32 | $19.78 | $19.16 | $19.69 | $19.69 | 143,056 |
| 2022-02-24 | $18.25 | $19.39 | $18.25 | $19.29 | $19.29 | 287,496 |
| 2022-02-23 | $19.51 | $19.62 | $18.65 | $18.71 | $18.71 | 165,889 |
| 2022-02-22 | $19.28 | $19.65 | $19.12 | $19.43 | $19.43 | 184,057 |
| 2022-02-18 | $19.42 | $19.65 | $19.22 | $19.35 | $19.35 | 207,259 |
| 2022-02-17 | $19.26 | $19.53 | $19.09 | $19.45 | $19.45 | 194,879 |
| 2022-02-16 | $19.36 | $19.51 | $19.13 | $19.48 | $19.48 | 150,718 |
| 2022-02-15 | $19.75 | $19.98 | $19.33 | $19.45 | $19.45 | 159,548 |
| 2022-02-14 | $19.66 | $19.84 | $19.19 | $19.49 | $19.49 | 191,666 |
| 2022-02-11 | $19.87 | $20.03 | $19.52 | $19.57 | $19.57 | 257,601 |
| 2022-02-10 | $20.00 | $20.44 | $19.63 | $19.80 | $19.80 | 260,373 |
| 2022-02-09 | $20.00 | $20.45 | $19.98 | $20.34 | $20.34 | 206,367 |
| 2022-02-08 | $19.66 | $19.96 | $19.56 | $19.94 | $19.94 | 124,072 |
| 2022-02-07 | $19.50 | $19.98 | $19.50 | $19.79 | $19.79 | 230,315 |
| 2022-02-04 | $19.35 | $19.58 | $19.08 | $19.52 | $19.52 | 345,412 |
| 2022-02-03 | $19.82 | $19.95 | $19.43 | $19.46 | $19.46 | 246,601 |
| 2022-02-02 | $19.82 | $20.28 | $19.48 | $20.02 | $20.02 | 588,842 |
| 2022-02-01 | $19.87 | $20.29 | $19.39 | $19.94 | $19.94 | 434,326 |
| 2022-01-31 | $19.22 | $19.99 | $19.22 | $19.96 | $19.96 | 310,884 |
| 2022-01-28 | $18.95 | $19.34 | $18.49 | $19.29 | $19.29 | 349,476 |
| 2022-01-27 | $19.43 | $19.51 | $18.95 | $18.98 | $18.98 | 369,626 |
| 2022-01-26 | $20.40 | $20.42 | $19.15 | $19.23 | $19.23 | 279,520 |
| 2022-01-25 | $20.19 | $20.38 | $19.64 | $20.14 | $20.14 | 304,158 |
| 2022-01-24 | $19.56 | $20.56 | $19.21 | $20.49 | $20.49 | 386,257 |
| 2022-01-21 | $20.12 | $20.53 | $19.70 | $19.73 | $19.73 | 325,133 |
| 2022-01-20 | $20.31 | $20.68 | $20.04 | $20.12 | $20.12 | 296,919 |
| 2022-01-19 | $20.49 | $20.70 | $20.20 | $20.24 | $20.24 | 263,474 |
| 2022-01-18 | $21.29 | $21.36 | $20.40 | $20.51 | $20.51 | 436,214 |
| 2022-01-14 | $21.32 | $21.56 | $21.09 | $21.53 | $21.53 | 303,963 |
| 2022-01-13 | $21.91 | $21.91 | $21.38 | $21.45 | $21.45 | 233,151 |
| 2022-01-12 | $22.20 | $22.28 | $21.82 | $21.86 | $21.86 | 395,923 |
| 2022-01-11 | $21.72 | $22.26 | $21.57 | $22.08 | $22.08 | 233,926 |
| 2022-01-10 | $22.22 | $22.22 | $21.49 | $21.73 | $21.73 | 323,392 |
| 2022-01-07 | $22.20 | $22.70 | $22.11 | $22.29 | $22.29 | 385,264 |
| 2022-01-06 | $22.69 | $23.08 | $22.22 | $22.33 | $22.33 | 230,243 |
| 2022-01-05 | $23.00 | $23.42 | $22.71 | $22.76 | $22.76 | 273,248 |
| 2022-01-04 | $23.16 | $23.57 | $22.83 | $23.05 | $23.05 | 345,758 |
| 2022-01-03 | $23.15 | $23.47 | $22.83 | $23.33 | $23.33 | 494,087 |
| 2021-12-31 | $23.16 | $23.42 | $22.99 | $23.34 | $23.34 | 196,466 |
| 2021-12-30 | $23.08 | $23.38 | $22.94 | $23.26 | $23.26 | 236,790 |
| 2021-12-29 | $23.00 | $23.12 | $22.76 | $22.92 | $22.92 | 201,619 |
| 2021-12-28 | $23.02 | $23.22 | $22.52 | $22.89 | $22.89 | 420,012 |
| 2021-12-27 | $22.47 | $23.05 | $22.41 | $23.00 | $23.00 | 260,255 |
| 2021-12-23 | $22.59 | $22.70 | $22.28 | $22.48 | $22.48 | 287,392 |
| 2021-12-22 | $22.21 | $22.69 | $21.98 | $22.56 | $22.56 | 239,133 |
| 2021-12-21 | $21.88 | $22.46 | $21.75 | $22.26 | $22.26 | 320,371 |
| 2021-12-20 | $21.50 | $21.97 | $21.16 | $21.90 | $21.90 | 338,321 |
| 2021-12-17 | $22.28 | $22.80 | $21.72 | $21.80 | $21.80 | 3,413,899 |
| 2021-12-16 | $22.50 | $23.23 | $22.29 | $22.43 | $22.43 | 602,710 |
| 2021-12-15 | $22.10 | $22.48 | $21.67 | $22.41 | $22.41 | 580,011 |
| 2021-12-14 | $22.28 | $22.57 | $21.92 | $22.14 | $22.14 | 573,514 |
| 2021-12-13 | $21.11 | $22.36 | $20.81 | $22.22 | $22.22 | 822,576 |
| 2021-12-10 | $20.58 | $21.18 | $20.08 | $21.18 | $21.18 | 598,239 |
| 2021-12-09 | $20.35 | $21.34 | $20.05 | $20.64 | $20.64 | 654,124 |
| 2021-12-08 | $20.07 | $20.48 | $19.95 | $20.45 | $20.45 | 677,239 |
| 2021-12-07 | $20.01 | $20.08 | $19.60 | $20.07 | $20.07 | 596,198 |
| 2021-12-06 | $19.17 | $19.79 | $19.10 | $19.79 | $19.79 | 667,512 |
| 2021-12-03 | $18.73 | $19.13 | $18.50 | $19.12 | $19.12 | 725,825 |
| 2021-12-02 | $18.46 | $18.86 | $18.29 | $18.68 | $18.68 | 291,772 |
| 2021-12-01 | $19.32 | $19.69 | $18.32 | $18.35 | $18.35 | 381,431 |
| 2021-11-30 | $19.30 | $19.52 | $18.93 | $19.21 | $19.21 | 1,236,248 |
| 2021-11-29 | $19.57 | $19.78 | $19.23 | $19.45 | $19.45 | 711,618 |
| 2021-11-26 | $19.11 | $19.78 | $19.11 | $19.57 | $19.57 | 311,333 |
| 2021-11-24 | $19.24 | $19.54 | $19.06 | $19.53 | $19.53 | 298,294 |
| 2021-11-23 | $19.10 | $19.44 | $18.80 | $19.14 | $19.14 | 569,370 |
| 2021-11-22 | $19.66 | $19.69 | $18.99 | $19.00 | $19.00 | 487,585 |
| 2021-11-19 | $19.56 | $19.94 | $19.55 | $19.64 | $19.64 | 481,409 |
| 2021-11-18 | $20.09 | $20.20 | $19.50 | $19.66 | $19.66 | 462,412 |
| 2021-11-17 | $20.07 | $20.44 | $19.97 | $20.17 | $20.17 | 620,603 |
| 2021-11-16 | $19.82 | $20.29 | $19.69 | $20.27 | $20.27 | 744,705 |
| 2021-11-15 | $20.15 | $20.30 | $19.69 | $19.76 | $19.76 | 569,695 |
| 2021-11-12 | $20.06 | $20.46 | $19.86 | $20.13 | $20.13 | 577,564 |
| 2021-11-11 | $19.83 | $19.99 | $19.54 | $19.96 | $19.96 | 612,544 |
| 2021-11-10 | $20.28 | $20.45 | $19.42 | $19.72 | $19.72 | 654,276 |
| 2021-11-09 | $20.41 | $20.60 | $19.90 | $20.40 | $20.40 | 933,834 |
| 2021-11-08 | $20.75 | $20.80 | $20.13 | $20.29 | $20.29 | 402,631 |
| 2021-11-05 | $20.39 | $20.66 | $20.21 | $20.64 | $20.64 | 648,093 |
| 2021-11-04 | $20.51 | $20.77 | $20.20 | $20.29 | $20.29 | 458,980 |
| 2021-11-03 | $20.70 | $20.85 | $20.42 | $20.48 | $20.48 | 270,293 |
| 2021-11-02 | $19.78 | $20.84 | $19.75 | $20.78 | $20.78 | 663,909 |
| 2021-11-01 | $19.37 | $19.72 | $18.93 | $19.70 | $19.70 | 771,044 |
| 2021-10-29 | $19.73 | $19.89 | $19.19 | $19.34 | $19.34 | 370,880 |
| 2021-10-28 | $20.28 | $20.74 | $19.70 | $19.84 | $19.84 | 680,089 |
| 2021-10-27 | $19.98 | $20.41 | $19.88 | $20.19 | $20.19 | 561,037 |
| 2021-10-26 | $19.50 | $20.12 | $19.32 | $19.92 | $19.92 | 930,742 |
| 2021-10-25 | $19.89 | $20.07 | $19.33 | $19.35 | $19.35 | 539,307 |
| 2021-10-22 | $19.50 | $19.86 | $19.38 | $19.82 | $19.82 | 653,282 |
| 2021-10-21 | $19.90 | $19.99 | $19.20 | $19.52 | $19.52 | 885,250 |
| 2021-10-20 | $19.96 | $20.14 | $19.52 | $19.83 | $19.83 | 1,177,643 |
| 2021-10-19 | $19.73 | $20.18 | $19.51 | $20.05 | $20.05 | 1,501,776 |
| 2021-10-18 | $19.65 | $20.24 | $19.28 | $19.64 | $19.64 | 3,036,028 |
| 2021-10-15 | $21.27 | $21.48 | $19.48 | $19.66 | $19.66 | 6,158,224 |
| 2021-10-14 | $21.50 | $21.64 | $20.70 | $21.18 | $21.18 | 572,949 |
| 2021-10-13 | $21.17 | $21.70 | $20.77 | $21.38 | $21.38 | 649,928 |
| 2021-10-12 | $22.24 | $22.80 | $22.12 | $22.40 | $22.40 | 986,232 |
| 2021-10-11 | $22.37 | $22.60 | $21.70 | $22.07 | $22.07 | 486,653 |
| 2021-10-08 | $22.91 | $23.43 | $22.38 | $22.42 | $22.42 | 330,238 |
| 2021-10-07 | $22.26 | $22.92 | $22.19 | $22.77 | $22.77 | 640,842 |
| 2021-10-06 | $21.64 | $22.48 | $20.40 | $22.37 | $22.37 | 985,221 |
| 2021-10-05 | $25.00 | $25.25 | $21.34 | $21.49 | $21.49 | 1,504,074 |
| 2021-10-04 | $23.33 | $23.94 | $22.67 | $23.52 | $23.52 | 824,723 |
| 2021-10-01 | $23.22 | $23.67 | $22.86 | $23.20 | $23.20 | 928,852 |
| 2021-09-30 | $22.86 | $23.41 | $21.85 | $22.89 | $22.89 | 1,016,051 |
| 2021-09-29 | $22.39 | $23.07 | $22.38 | $22.82 | $22.82 | 659,708 |
| 2021-09-28 | $22.13 | $22.63 | $21.88 | $22.38 | $22.38 | 271,751 |
| 2021-09-27 | $22.00 | $22.81 | $21.57 | $22.25 | $22.25 | 517,730 |
| 2021-09-24 | $21.81 | $22.46 | $21.62 | $22.02 | $22.02 | 255,960 |
| 2021-09-23 | $21.59 | $22.74 | $21.49 | $21.92 | $21.92 | 366,716 |
| 2021-09-22 | $21.58 | $21.66 | $21.08 | $21.40 | $21.40 | 243,531 |
| 2021-09-21 | $21.15 | $21.77 | $20.95 | $21.47 | $21.47 | 350,347 |
| 2021-09-20 | $20.99 | $21.43 | $20.76 | $21.07 | $21.07 | 405,526 |
| 2021-09-17 | $21.98 | $21.98 | $21.14 | $21.29 | $21.29 | 518,028 |
| 2021-09-16 | $22.32 | $22.63 | $21.57 | $21.79 | $21.79 | 463,831 |
| 2021-09-15 | $22.38 | $22.95 | $21.81 | $22.49 | $22.49 | 321,837 |
| 2021-09-14 | $22.85 | $23.02 | $22.16 | $22.50 | $22.50 | 494,686 |
| 2021-09-13 | $22.33 | $22.73 | $21.98 | $22.42 | $22.42 | 151,564 |
| 2021-09-10 | $22.49 | $22.75 | $21.98 | $22.31 | $22.31 | 88,119 |
| 2021-09-09 | $21.90 | $22.58 | $21.71 | $22.36 | $22.36 | 178,722 |
| 2021-09-08 | $21.90 | $22.01 | $21.17 | $21.90 | $21.90 | 271,871 |
| 2021-09-07 | $22.02 | $22.13 | $21.79 | $22.01 | $22.01 | 219,896 |
| 2021-09-03 | $22.01 | $22.26 | $21.84 | $22.09 | $22.09 | 101,344 |
| 2021-09-02 | $22.37 | $22.59 | $21.85 | $22.11 | $22.11 | 207,026 |
| 2021-09-01 | $21.51 | $22.30 | $21.39 | $22.14 | $22.14 | 254,859 |
| 2021-08-31 | $22.02 | $22.20 | $21.19 | $21.49 | $21.49 | 239,424 |
| 2021-08-30 | $21.71 | $22.17 | $21.51 | $22.03 | $22.03 | 334,910 |
| 2021-08-27 | $21.46 | $22.06 | $21.09 | $21.84 | $21.84 | 223,272 |
| 2021-08-26 | $21.18 | $21.66 | $20.84 | $21.37 | $21.37 | 221,515 |
| 2021-08-25 | $20.71 | $21.15 | $20.41 | $20.92 | $20.92 | 394,039 |
| 2021-08-24 | $20.60 | $20.84 | $20.19 | $20.60 | $20.60 | 192,358 |
| 2021-08-23 | $20.25 | $20.72 | $19.93 | $20.55 | $20.55 | 190,719 |
| 2021-08-20 | $20.01 | $20.46 | $19.55 | $19.75 | $19.75 | 209,860 |
| 2021-08-19 | $20.19 | $20.37 | $19.91 | $20.13 | $20.13 | 256,285 |
| 2021-08-18 | $20.15 | $20.64 | $20.01 | $20.28 | $20.28 | 132,834 |
| 2021-08-17 | $21.17 | $21.45 | $20.07 | $20.30 | $20.30 | 277,026 |
| 2021-08-16 | $21.79 | $22.08 | $21.10 | $21.43 | $21.43 | 251,748 |
| 2021-08-13 | $21.96 | $22.14 | $21.02 | $22.00 | $22.00 | 143,329 |
| 2021-08-12 | $22.42 | $22.80 | $21.58 | $21.68 | $21.68 | 162,968 |
| 2021-08-11 | $22.89 | $22.95 | $22.44 | $22.52 | $22.52 | 252,473 |
| 2021-08-10 | $23.56 | $23.77 | $22.29 | $22.69 | $22.69 | 259,884 |
| 2021-08-09 | $22.96 | $23.79 | $22.96 | $23.44 | $23.44 | 585,998 |
| 2021-08-06 | $23.04 | $23.47 | $22.45 | $22.85 | $22.85 | 241,910 |
| 2021-08-05 | $23.95 | $24.00 | $23.03 | $23.05 | $23.05 | 218,703 |
| 2021-08-04 | $23.06 | $24.47 | $23.06 | $23.90 | $23.90 | 519,361 |
| 2021-08-03 | $22.90 | $23.19 | $22.19 | $23.12 | $23.12 | 161,705 |
| 2021-08-02 | $22.18 | $23.24 | $22.03 | $22.83 | $22.83 | 232,354 |
| 2021-07-30 | $23.19 | $23.28 | $21.89 | $21.97 | $21.97 | 205,221 |
| 2021-07-29 | $22.91 | $23.66 | $22.65 | $23.38 | $23.38 | 191,814 |
| 2021-07-28 | $22.94 | $23.46 | $22.51 | $22.85 | $22.85 | 214,878 |
| 2021-07-27 | $23.30 | $23.33 | $22.21 | $22.70 | $22.70 | 307,576 |
| 2021-07-26 | $23.00 | $23.96 | $22.80 | $23.35 | $23.35 | 267,514 |
| 2021-07-23 | $22.95 | $23.60 | $22.01 | $23.11 | $23.11 | 351,601 |
| 2021-07-22 | $21.83 | $23.74 | $21.75 | $22.69 | $22.69 | 721,148 |
| 2021-07-21 | $22.77 | $22.88 | $21.20 | $22.04 | $22.04 | 799,810 |
| 2021-07-20 | $20.63 | $23.79 | $20.42 | $22.65 | $22.65 | 1,118,707 |
| 2021-07-19 | $20.10 | $20.70 | $19.85 | $20.18 | $20.18 | 355,237 |
| 2021-07-16 | $20.07 | $20.42 | $19.81 | $20.23 | $20.23 | 207,914 |
| 2021-07-15 | $19.89 | $20.02 | $19.25 | $19.95 | $19.95 | 329,333 |
| 2021-07-14 | $20.26 | $20.39 | $19.85 | $20.07 | $20.07 | 138,336 |
| 2021-07-13 | $20.94 | $21.14 | $19.86 | $20.15 | $20.15 | 484,229 |
| 2021-07-12 | $21.15 | $21.24 | $20.47 | $20.96 | $20.96 | 242,462 |
| 2021-07-09 | $21.24 | $21.37 | $20.46 | $21.17 | $21.17 | 340,764 |
| 2021-07-08 | $21.20 | $21.39 | $20.53 | $21.36 | $21.36 | 491,646 |
| 2021-07-07 | $20.46 | $21.57 | $20.46 | $21.33 | $21.33 | 417,899 |
| 2021-07-06 | $21.01 | $21.22 | $20.25 | $20.57 | $20.57 | 373,248 |
| 2021-07-02 | $21.53 | $21.59 | $20.92 | $20.96 | $20.96 | 191,419 |
| 2021-07-01 | $22.10 | $22.11 | $21.45 | $21.61 | $21.61 | 275,540 |
| 2021-06-30 | $21.54 | $22.28 | $21.20 | $22.06 | $22.06 | 244,271 |
| 2021-06-29 | $21.93 | $21.93 | $21.09 | $21.47 | $21.47 | 476,333 |
| 2021-06-28 | $21.71 | $21.97 | $21.50 | $21.85 | $21.85 | 226,680 |
| 2021-06-25 | $22.51 | $22.72 | $21.75 | $21.87 | $21.87 | 2,745,292 |
| 2021-06-24 | $22.65 | $22.73 | $22.04 | $22.40 | $22.40 | 378,089 |
| 2021-06-23 | $23.95 | $24.20 | $22.59 | $22.60 | $22.60 | 614,688 |
| 2021-06-22 | $23.71 | $24.55 | $23.63 | $23.77 | $23.77 | 791,691 |
| 2021-06-21 | $24.02 | $24.48 | $23.45 | $23.70 | $23.70 | 762,246 |
| 2021-06-18 | $23.86 | $24.18 | $23.73 | $24.00 | $24.00 | 1,367,387 |
| 2021-06-17 | $23.94 | $24.02 | $23.56 | $23.91 | $23.91 | 524,327 |
| 2021-06-16 | $23.23 | $24.14 | $23.20 | $24.01 | $24.01 | 655,142 |
| 2021-06-15 | $22.98 | $23.34 | $22.50 | $23.32 | $23.32 | 380,809 |
| 2021-06-14 | $22.54 | $23.50 | $22.40 | $22.98 | $22.98 | 808,168 |
| 2021-06-11 | $22.53 | $22.82 | $21.82 | $22.14 | $22.14 | 576,428 |
| 2021-06-10 | $21.48 | $22.59 | $21.45 | $22.55 | $22.55 | 579,559 |
| 2021-06-09 | $22.12 | $22.28 | $20.73 | $21.35 | $21.35 | 519,315 |
| 2021-06-08 | $19.50 | $22.47 | $19.15 | $22.05 | $22.05 | 1,583,890 |
| 2021-06-07 | $19.17 | $19.22 | $18.68 | $18.93 | $18.93 | 333,368 |
| 2021-06-04 | $18.92 | $19.20 | $18.70 | $19.17 | $19.17 | 240,644 |
| 2021-06-03 | $19.23 | $19.28 | $18.50 | $18.82 | $18.82 | 265,544 |
| 2021-06-02 | $19.12 | $19.55 | $19.02 | $19.35 | $19.35 | 209,593 |
| 2021-06-01 | $18.71 | $19.10 | $18.24 | $19.02 | $19.02 | 257,344 |
| 2021-05-28 | $18.52 | $18.71 | $18.14 | $18.18 | $18.18 | 190,829 |
| 2021-05-27 | $18.95 | $18.95 | $18.45 | $18.50 | $18.50 | 167,608 |
| 2021-05-26 | $18.77 | $18.95 | $18.38 | $18.84 | $18.84 | 438,058 |
| 2021-05-25 | $18.78 | $19.08 | $18.60 | $18.67 | $18.67 | 229,080 |
| 2021-05-24 | $19.17 | $19.60 | $18.73 | $18.74 | $18.74 | 295,110 |
| 2021-05-21 | $18.61 | $18.98 | $18.61 | $18.66 | $18.66 | 141,267 |
| 2021-05-20 | $18.55 | $18.90 | $18.55 | $18.59 | $18.59 | 223,059 |
| 2021-05-19 | $18.41 | $18.78 | $18.27 | $18.67 | $18.67 | 265,128 |
| 2021-05-18 | $18.34 | $18.85 | $18.06 | $18.64 | $18.64 | 159,339 |
| 2021-05-17 | $17.13 | $18.64 | $16.75 | $18.31 | $18.31 | 416,431 |
| 2021-05-14 | $16.50 | $17.04 | $16.29 | $17.00 | $17.00 | 960,145 |
| 2021-05-13 | $16.92 | $17.15 | $16.16 | $16.41 | $16.41 | 450,997 |
| 2021-05-12 | $16.97 | $17.47 | $16.78 | $16.80 | $16.80 | 392,244 |
| 2021-05-11 | $17.41 | $17.54 | $16.93 | $16.99 | $16.99 | 333,777 |
| 2021-05-10 | $18.25 | $18.26 | $17.43 | $17.55 | $17.55 | 161,934 |
| 2021-05-07 | $17.67 | $18.27 | $17.41 | $18.25 | $18.25 | 123,754 |
| 2021-05-06 | $19.22 | $19.26 | $17.40 | $17.49 | $17.49 | 331,950 |
| 2021-05-05 | $19.47 | $19.49 | $19.21 | $19.22 | $19.22 | 95,100 |
| 2021-05-04 | $19.31 | $19.70 | $19.22 | $19.43 | $19.43 | 199,141 |
| 2021-05-03 | $18.71 | $19.32 | $18.71 | $19.31 | $19.31 | 268,067 |
| 2021-04-30 | $18.48 | $18.74 | $18.40 | $18.71 | $18.71 | 221,689 |
| 2021-04-29 | $18.22 | $18.68 | $18.22 | $18.58 | $18.58 | 306,828 |
| 2021-04-28 | $18.01 | $18.39 | $17.95 | $18.23 | $18.23 | 279,571 |
| 2021-04-27 | $18.20 | $18.24 | $17.90 | $18.03 | $18.03 | 148,519 |
| 2021-04-26 | $17.85 | $18.27 | $17.77 | $18.08 | $18.08 | 189,302 |
| 2021-04-23 | $17.91 | $17.99 | $17.70 | $17.77 | $17.77 | 194,332 |
| 2021-04-22 | $17.86 | $18.15 | $17.71 | $17.89 | $17.89 | 201,961 |
| 2021-04-21 | $18.17 | $18.28 | $17.87 | $18.12 | $18.12 | 212,136 |
| 2021-04-20 | $18.23 | $18.85 | $18.20 | $18.35 | $18.35 | 329,555 |
| 2021-04-19 | $18.38 | $18.44 | $17.97 | $18.41 | $18.41 | 718,475 |
| 2021-04-16 | $17.93 | $18.45 | $17.61 | $18.25 | $18.25 | 519,682 |
| 2021-04-15 | $18.16 | $18.22 | $17.70 | $17.85 | $17.85 | 225,597 |
| 2021-04-14 | $18.32 | $18.57 | $18.01 | $18.03 | $18.03 | 233,631 |
| 2021-04-13 | $18.80 | $18.83 | $18.10 | $18.32 | $18.32 | 604,840 |
| 2021-04-12 | $18.40 | $18.81 | $17.64 | $18.77 | $18.77 | 596,663 |
| 2021-04-09 | $17.88 | $18.98 | $17.69 | $18.90 | $18.90 | 300,921 |
| 2021-04-08 | $17.84 | $18.10 | $17.50 | $18.08 | $18.08 | 497,713 |
| 2021-04-07 | $17.74 | $17.74 | $17.20 | $17.59 | $17.59 | 611,806 |
| 2021-04-06 | $17.55 | $17.73 | $17.22 | $17.54 | $17.54 | 192,078 |
| 2021-04-05 | $17.50 | $17.75 | $17.12 | $17.52 | $17.52 | 359,948 |
| 2021-04-01 | $16.79 | $17.73 | $16.78 | $17.48 | $17.48 | 558,634 |
| 2021-03-31 | $16.98 | $17.48 | $16.74 | $16.78 | $16.78 | 573,774 |
| 2021-03-30 | $17.29 | $17.48 | $16.51 | $16.81 | $16.81 | 773,061 |
| 2021-03-29 | $17.80 | $17.98 | $17.05 | $17.28 | $17.28 | 664,403 |
| 2021-03-26 | $17.52 | $17.91 | $17.04 | $17.75 | $17.75 | 1,109,421 |
| 2021-03-25 | $18.25 | $18.25 | $16.40 | $17.50 | $17.50 | 1,371,801 |
| 2021-03-24 | $20.00 | $20.50 | $18.53 | $18.60 | $18.60 | 1,954,613 |
| 2021-03-23 | $19.55 | $20.06 | $19.24 | $19.78 | $19.78 | 1,897,793 |
| 2021-03-22 | $19.99 | $20.73 | $19.02 | $19.40 | $19.40 | 996,852 |
| 2021-03-19 | $17.48 | $19.05 | $17.20 | $19.00 | $19.00 | 2,489,440 |
| 2021-03-18 | $18.60 | $19.39 | $16.99 | $17.18 | $17.18 | 11,906,434 |
The Duckhorn Portfolio Inc (NAPA) News Headlines
Recent The Duckhorn Portfolio Inc (NAPA) News
Similar Companies to The Duckhorn Portfolio Inc (NAPA) in the Beverages-Wineries & Distilleries Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Diageo plc | DEO | Beverages-Wineries & Distilleries | Consumer Defensive | 30,000 |
| Constellation Brands Inc - Class A | STZ | Beverages-Wineries & Distilleries | Consumer Defensive | 16,200 |
| Brown-Forman Corp - Class A | BF-A | Beverages-Wineries & Distilleries | Consumer Defensive | 6,000 |
| Willamette Valley Vineyard Inc | WVVI | Beverages-Wineries & Distilleries | Consumer Defensive | 144 |
| The Duckhorn Portfolio Inc | NAPA | Beverages-Wineries & Distilleries | Consumer Defensive | 100 |
| Eastside Distilling Inc | EAST | Beverages-Wineries & Distilleries | Consumer Defensive | 74 |
| Vintage Wine Estates Inc | VWE | Beverages-Wineries & Distilleries | Consumer Defensive | 0 |