Olink Holding AB (publ) (OLK) Exchange: NASDAQ
Data as of May 2, 2025
$26.08 ($0.00) 0.00%
Olink Holding AB (publ) - Daily Information
Click for more stock information on Olink Holding AB (publ).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.08 |
| Previous Close | $26.08 |
| High | $26.08 |
| Low | $26.08 |
| Adjusted Open | $26.08 |
| Previous Adjusted Close | $26.08 |
| Adjusted High | $26.08 |
| Adjusted Low | $26.08 |
About Olink Holding AB (publ) (OLK)
Olink Holding AB (publ)
Invest in Olink Holding AB (publ) (OLK)
Historical Stock Data for Olink Holding AB (publ) (OLK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1,000 |
| 2024-08-16 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 716 |
| 2024-08-12 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 400 |
| 2024-08-07 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 200 |
| 2024-08-05 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1,600 |
| 2024-07-10 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 2,206 |
| 2024-07-09 | $26.00 | $26.09 | $25.98 | $26.08 | $26.08 | 1,890,290 |
| 2024-07-08 | $25.98 | $26.00 | $25.98 | $26.00 | $26.00 | 3,901,705 |
| 2024-07-05 | $25.77 | $25.82 | $25.74 | $25.76 | $25.76 | 477,557 |
| 2024-07-03 | $25.84 | $25.88 | $25.73 | $25.75 | $25.75 | 691,450 |
| 2024-07-02 | $25.57 | $26.00 | $25.43 | $25.73 | $25.73 | 1,623,000 |
| 2024-07-01 | $25.44 | $25.58 | $25.44 | $25.55 | $25.55 | 417,187 |
| 2024-06-28 | $25.42 | $25.56 | $25.22 | $25.48 | $25.48 | 279,880 |
| 2024-06-27 | $25.18 | $25.32 | $25.16 | $25.29 | $25.29 | 523,324 |
| 2024-06-26 | $25.20 | $25.39 | $25.16 | $25.17 | $25.17 | 316,702 |
| 2024-06-25 | $25.48 | $25.48 | $25.20 | $25.26 | $25.26 | 578,242 |
| 2024-06-24 | $25.55 | $25.58 | $25.43 | $25.47 | $25.47 | 1,411,513 |
| 2024-06-21 | $25.60 | $25.60 | $25.51 | $25.59 | $25.59 | 895,527 |
| 2024-06-20 | $25.52 | $25.67 | $25.45 | $25.51 | $25.51 | 949,044 |
| 2024-06-18 | $25.55 | $25.59 | $25.46 | $25.50 | $25.50 | 1,158,895 |
| 2024-06-17 | $25.62 | $25.75 | $25.50 | $25.55 | $25.55 | 3,801,063 |
| 2024-06-14 | $25.08 | $25.08 | $24.66 | $24.85 | $24.85 | 711,239 |
| 2024-06-13 | $24.90 | $25.04 | $24.71 | $25.02 | $25.02 | 554,502 |
| 2024-06-12 | $24.75 | $24.95 | $24.51 | $24.87 | $24.87 | 360,500 |
| 2024-06-11 | $24.71 | $24.87 | $24.54 | $24.72 | $24.72 | 174,380 |
| 2024-06-10 | $24.65 | $25.08 | $24.60 | $24.78 | $24.78 | 204,918 |
| 2024-06-07 | $24.45 | $24.75 | $24.35 | $24.65 | $24.65 | 450,824 |
| 2024-06-06 | $24.44 | $24.64 | $24.40 | $24.45 | $24.45 | 185,928 |
| 2024-06-05 | $24.38 | $24.49 | $24.25 | $24.40 | $24.40 | 273,065 |
| 2024-06-04 | $24.04 | $24.60 | $24.00 | $24.42 | $24.42 | 303,778 |
| 2024-06-03 | $23.98 | $24.26 | $23.90 | $24.04 | $24.04 | 217,259 |
| 2024-05-31 | $24.01 | $24.11 | $23.95 | $23.95 | $23.95 | 94,083 |
| 2024-05-30 | $24.03 | $24.12 | $23.99 | $24.01 | $24.01 | 64,849 |
| 2024-05-29 | $24.00 | $24.08 | $23.88 | $24.03 | $24.03 | 82,347 |
| 2024-05-28 | $23.93 | $24.04 | $23.80 | $24.02 | $24.02 | 259,241 |
| 2024-05-24 | $23.93 | $24.01 | $23.52 | $23.97 | $23.97 | 412,395 |
| 2024-05-23 | $24.05 | $24.10 | $23.30 | $23.93 | $23.93 | 437,022 |
| 2024-05-22 | $24.07 | $24.20 | $23.92 | $23.99 | $23.99 | 375,662 |
| 2024-05-21 | $23.84 | $24.12 | $23.71 | $24.03 | $24.03 | 475,321 |
| 2024-05-20 | $23.54 | $23.95 | $23.54 | $23.93 | $23.93 | 51,943 |
| 2024-05-17 | $23.97 | $23.97 | $23.75 | $23.95 | $23.95 | 140,521 |
| 2024-05-16 | $23.90 | $24.01 | $23.66 | $23.95 | $23.95 | 312,482 |
| 2024-05-15 | $23.90 | $24.25 | $23.84 | $24.01 | $24.01 | 692,586 |
| 2024-05-14 | $23.49 | $23.74 | $23.49 | $23.72 | $23.72 | 193,172 |
| 2024-05-13 | $23.11 | $23.88 | $23.09 | $23.51 | $23.51 | 61,145 |
| 2024-05-10 | $23.00 | $23.33 | $22.98 | $23.32 | $23.32 | 353,117 |
| 2024-05-09 | $23.48 | $23.48 | $23.33 | $23.40 | $23.40 | 163,877 |
| 2024-05-08 | $23.20 | $23.50 | $23.15 | $23.47 | $23.47 | 176,960 |
| 2024-05-07 | $23.15 | $23.42 | $23.11 | $23.22 | $23.22 | 114,342 |
| 2024-05-06 | $23.04 | $23.33 | $23.00 | $23.15 | $23.15 | 35,773 |
| 2024-05-03 | $23.16 | $23.34 | $22.90 | $23.01 | $23.01 | 228,350 |
| 2024-05-02 | $22.75 | $23.06 | $22.34 | $23.02 | $23.02 | 292,792 |
| 2024-05-01 | $23.15 | $23.21 | $22.64 | $22.68 | $22.68 | 226,890 |
| 2024-04-30 | $23.30 | $23.43 | $22.96 | $23.03 | $23.03 | 166,464 |
| 2024-04-29 | $23.07 | $23.58 | $23.07 | $23.35 | $23.35 | 553,480 |
| 2024-04-26 | $23.08 | $23.24 | $22.80 | $22.84 | $22.84 | 78,698 |
| 2024-04-25 | $22.45 | $23.07 | $22.45 | $23.07 | $23.07 | 295,186 |
| 2024-04-24 | $22.03 | $22.63 | $22.03 | $22.43 | $22.43 | 244,287 |
| 2024-04-23 | $21.90 | $22.34 | $21.90 | $22.20 | $22.20 | 314,619 |
| 2024-04-22 | $21.82 | $22.10 | $21.82 | $22.03 | $22.03 | 334,135 |
| 2024-04-19 | $22.29 | $22.29 | $21.80 | $21.87 | $21.87 | 591,666 |
| 2024-04-18 | $22.25 | $22.42 | $22.14 | $22.27 | $22.27 | 886,953 |
| 2024-04-17 | $22.59 | $22.97 | $22.21 | $22.29 | $22.29 | 646,366 |
| 2024-04-16 | $22.72 | $23.35 | $22.66 | $22.66 | $22.66 | 502,033 |
| 2024-04-15 | $23.03 | $23.05 | $22.65 | $22.74 | $22.74 | 489,718 |
| 2024-04-12 | $23.02 | $23.20 | $22.51 | $22.82 | $22.82 | 364,610 |
| 2024-04-11 | $23.29 | $23.38 | $22.88 | $23.03 | $23.03 | 238,661 |
| 2024-04-10 | $23.15 | $23.30 | $23.12 | $23.19 | $23.19 | 313,489 |
| 2024-04-09 | $23.24 | $23.42 | $23.13 | $23.15 | $23.15 | 215,448 |
| 2024-04-08 | $23.09 | $23.31 | $23.09 | $23.24 | $23.24 | 251,466 |
| 2024-04-05 | $23.58 | $23.58 | $23.19 | $23.27 | $23.27 | 167,947 |
| 2024-04-04 | $23.76 | $23.78 | $23.32 | $23.40 | $23.40 | 179,456 |
| 2024-04-03 | $23.67 | $23.77 | $23.41 | $23.60 | $23.60 | 403,718 |
| 2024-04-02 | $23.41 | $23.52 | $23.32 | $23.49 | $23.49 | 412,848 |
| 2024-04-01 | $23.55 | $23.57 | $23.35 | $23.50 | $23.50 | 246,359 |
| 2024-03-28 | $23.60 | $23.78 | $23.44 | $23.51 | $23.51 | 221,107 |
| 2024-03-27 | $24.08 | $24.19 | $23.56 | $23.60 | $23.60 | 421,491 |
| 2024-03-26 | $24.38 | $24.81 | $23.89 | $24.06 | $24.06 | 796,343 |
| 2024-03-25 | $24.31 | $24.43 | $24.30 | $24.43 | $24.43 | 580,436 |
| 2024-03-22 | $24.18 | $24.50 | $24.18 | $24.31 | $24.31 | 389,235 |
| 2024-03-21 | $24.25 | $24.40 | $24.06 | $24.06 | $24.06 | 431,337 |
| 2024-03-20 | $24.25 | $24.50 | $24.11 | $24.19 | $24.19 | 165,296 |
| 2024-03-19 | $24.03 | $24.32 | $24.03 | $24.15 | $24.15 | 260,159 |
| 2024-03-18 | $23.81 | $24.11 | $23.81 | $24.11 | $24.11 | 138,453 |
| 2024-03-15 | $24.10 | $24.10 | $23.89 | $23.93 | $23.93 | 381,333 |
| 2024-03-14 | $24.08 | $24.08 | $23.81 | $23.95 | $23.95 | 157,117 |
| 2024-03-13 | $23.84 | $23.99 | $23.75 | $23.95 | $23.95 | 287,827 |
| 2024-03-12 | $23.78 | $23.82 | $23.65 | $23.80 | $23.80 | 150,174 |
| 2024-03-11 | $23.65 | $23.78 | $23.60 | $23.77 | $23.77 | 191,244 |
| 2024-03-08 | $23.69 | $23.70 | $23.50 | $23.65 | $23.65 | 321,879 |
| 2024-03-07 | $23.31 | $23.50 | $23.30 | $23.45 | $23.45 | 467,298 |
| 2024-03-06 | $23.06 | $23.63 | $22.92 | $23.29 | $23.29 | 1,113,352 |
| 2024-03-05 | $22.92 | $23.00 | $22.59 | $23.00 | $23.00 | 258,354 |
| 2024-03-04 | $22.88 | $23.12 | $22.58 | $22.99 | $22.99 | 263,363 |
| 2024-03-01 | $22.45 | $23.08 | $22.25 | $23.01 | $23.01 | 709,938 |
| 2024-02-29 | $22.68 | $22.79 | $22.37 | $22.37 | $22.37 | 303,204 |
| 2024-02-28 | $22.43 | $22.70 | $22.16 | $22.55 | $22.55 | 381,891 |
| 2024-02-27 | $21.93 | $22.55 | $21.87 | $22.53 | $22.53 | 673,360 |
| 2024-02-26 | $21.80 | $21.98 | $21.68 | $21.90 | $21.90 | 812,391 |
| 2024-02-23 | $21.98 | $22.15 | $21.72 | $21.81 | $21.81 | 995,397 |
| 2024-02-22 | $22.07 | $22.09 | $21.95 | $21.99 | $21.99 | 1,311,401 |
| 2024-02-21 | $23.02 | $23.14 | $21.88 | $22.01 | $22.01 | 2,216,498 |
| 2024-02-20 | $23.85 | $23.85 | $21.89 | $22.74 | $22.74 | 5,588,946 |
| 2024-02-16 | $24.70 | $24.87 | $24.64 | $24.69 | $24.69 | 380,703 |
| 2024-02-15 | $24.67 | $24.75 | $24.66 | $24.71 | $24.71 | 291,539 |
| 2024-02-14 | $24.50 | $24.68 | $24.43 | $24.65 | $24.65 | 312,732 |
| 2024-02-13 | $24.35 | $24.51 | $24.30 | $24.47 | $24.47 | 643,773 |
| 2024-02-12 | $24.25 | $24.56 | $24.19 | $24.42 | $24.42 | 509,562 |
| 2024-02-09 | $24.40 | $24.50 | $24.22 | $24.22 | $24.22 | 698,175 |
| 2024-02-08 | $24.46 | $24.50 | $24.27 | $24.37 | $24.37 | 601,837 |
| 2024-02-07 | $24.53 | $24.84 | $24.41 | $24.45 | $24.45 | 401,680 |
| 2024-02-06 | $24.48 | $24.56 | $24.45 | $24.53 | $24.53 | 1,142,669 |
| 2024-02-05 | $24.50 | $24.53 | $24.42 | $24.49 | $24.49 | 492,516 |
| 2024-02-02 | $24.50 | $24.88 | $24.40 | $24.47 | $24.47 | 602,814 |
| 2024-02-01 | $24.51 | $24.90 | $24.51 | $24.55 | $24.55 | 707,860 |
| 2024-01-31 | $24.50 | $24.76 | $24.36 | $24.48 | $24.48 | 2,059,458 |
| 2024-01-30 | $25.11 | $25.16 | $24.65 | $24.80 | $24.80 | 3,275,990 |
| 2024-01-29 | $25.15 | $25.20 | $25.08 | $25.10 | $25.10 | 267,310 |
| 2024-01-26 | $25.14 | $25.15 | $25.08 | $25.10 | $25.10 | 142,361 |
| 2024-01-25 | $25.14 | $25.14 | $25.08 | $25.10 | $25.10 | 401,238 |
| 2024-01-24 | $25.09 | $25.18 | $25.01 | $25.14 | $25.14 | 870,033 |
| 2024-01-23 | $25.14 | $25.14 | $25.00 | $25.07 | $25.07 | 276,012 |
| 2024-01-22 | $25.02 | $25.10 | $24.96 | $25.09 | $25.09 | 575,725 |
| 2024-01-19 | $25.00 | $25.03 | $24.98 | $25.03 | $25.03 | 245,750 |
| 2024-01-18 | $25.04 | $25.06 | $24.94 | $25.00 | $25.00 | 499,118 |
| 2024-01-17 | $24.95 | $25.18 | $24.93 | $25.03 | $25.03 | 255,589 |
| 2024-01-16 | $25.05 | $25.17 | $24.94 | $25.00 | $25.00 | 370,486 |
| 2024-01-12 | $24.98 | $25.10 | $24.92 | $24.96 | $24.96 | 688,654 |
| 2024-01-11 | $24.92 | $24.99 | $24.90 | $24.96 | $24.96 | 1,252,422 |
| 2024-01-10 | $24.91 | $25.00 | $24.85 | $24.92 | $24.92 | 1,386,353 |
| 2024-01-09 | $24.97 | $25.05 | $24.85 | $24.91 | $24.91 | 1,600,405 |
| 2024-01-08 | $24.99 | $25.11 | $24.97 | $25.00 | $25.00 | 1,312,478 |
| 2024-01-05 | $25.00 | $25.13 | $24.98 | $24.99 | $24.99 | 1,268,106 |
| 2024-01-04 | $25.01 | $25.15 | $24.99 | $25.05 | $25.05 | 1,517,478 |
| 2024-01-03 | $25.00 | $25.07 | $24.90 | $24.97 | $24.97 | 558,957 |
| 2024-01-02 | $25.13 | $25.15 | $24.98 | $25.00 | $25.00 | 1,216,410 |
| 2023-12-29 | $25.19 | $25.22 | $25.13 | $25.15 | $25.15 | 944,396 |
| 2023-12-28 | $25.22 | $25.25 | $25.18 | $25.19 | $25.19 | 642,942 |
| 2023-12-27 | $25.24 | $25.27 | $25.19 | $25.20 | $25.20 | 439,592 |
| 2023-12-26 | $25.20 | $25.48 | $25.16 | $25.18 | $25.18 | 496,383 |
| 2023-12-22 | $25.35 | $25.35 | $25.13 | $25.17 | $25.17 | 3,736,087 |
| 2023-12-21 | $25.94 | $25.96 | $25.94 | $25.95 | $25.95 | 1,542,953 |
| 2023-12-20 | $25.94 | $25.96 | $25.94 | $25.95 | $25.95 | 247,520 |
| 2023-12-19 | $25.93 | $25.93 | $25.91 | $25.93 | $25.93 | 91,898 |
| 2023-12-18 | $25.91 | $25.93 | $25.90 | $25.91 | $25.91 | 243,507 |
| 2023-12-15 | $25.92 | $25.94 | $25.89 | $25.90 | $25.90 | 502,772 |
| 2023-12-14 | $25.93 | $26.01 | $25.93 | $25.94 | $25.94 | 1,177,587 |
| 2023-12-13 | $25.90 | $25.94 | $25.90 | $25.93 | $25.93 | 613,569 |
| 2023-12-12 | $25.90 | $25.95 | $25.89 | $25.89 | $25.89 | 1,429,624 |
| 2023-12-11 | $25.89 | $25.90 | $25.88 | $25.90 | $25.90 | 260,206 |
| 2023-12-08 | $25.85 | $25.87 | $25.84 | $25.85 | $25.85 | 565,693 |
| 2023-12-07 | $25.87 | $25.90 | $25.84 | $25.85 | $25.85 | 451,045 |
| 2023-12-06 | $25.89 | $25.90 | $25.84 | $25.84 | $25.84 | 248,561 |
| 2023-12-05 | $25.88 | $25.88 | $25.85 | $25.88 | $25.88 | 707,493 |
| 2023-12-04 | $25.84 | $25.88 | $25.84 | $25.84 | $25.84 | 330,795 |
| 2023-12-01 | $25.87 | $25.94 | $25.84 | $25.84 | $25.84 | 611,067 |
| 2023-11-30 | $25.92 | $25.95 | $25.83 | $25.85 | $25.85 | 671,238 |
| 2023-11-29 | $25.88 | $25.90 | $25.85 | $25.89 | $25.89 | 1,064,532 |
| 2023-11-28 | $25.86 | $25.91 | $25.84 | $25.85 | $25.85 | 1,143,263 |
| 2023-11-27 | $25.86 | $25.88 | $25.85 | $25.86 | $25.86 | 991,376 |
| 2023-11-24 | $25.84 | $25.86 | $25.83 | $25.85 | $25.85 | 268,371 |
| 2023-11-22 | $25.85 | $25.87 | $25.82 | $25.84 | $25.84 | 232,998 |
| 2023-11-21 | $25.81 | $25.84 | $25.78 | $25.84 | $25.84 | 413,610 |
| 2023-11-20 | $25.85 | $25.88 | $25.79 | $25.80 | $25.80 | 1,135,801 |
| 2023-11-17 | $25.80 | $25.87 | $25.78 | $25.85 | $25.85 | 1,437,385 |
| 2023-11-16 | $25.78 | $25.85 | $25.76 | $25.83 | $25.83 | 4,951,906 |
| 2023-11-15 | $25.76 | $25.79 | $25.73 | $25.78 | $25.78 | 11,016,041 |
| 2023-11-14 | $24.85 | $24.88 | $24.78 | $24.83 | $24.83 | 568,281 |
| 2023-11-13 | $24.80 | $24.86 | $24.57 | $24.82 | $24.82 | 1,213,913 |
| 2023-11-10 | $24.98 | $25.15 | $24.68 | $24.84 | $24.84 | 1,822,949 |
| 2023-11-09 | $24.95 | $25.00 | $24.73 | $24.73 | $24.73 | 1,289,381 |
| 2023-11-08 | $25.00 | $25.08 | $24.84 | $24.95 | $24.95 | 613,038 |
| 2023-11-07 | $25.02 | $25.07 | $24.80 | $25.00 | $25.00 | 1,007,141 |
| 2023-11-06 | $24.96 | $25.05 | $24.86 | $24.90 | $24.90 | 356,240 |
| 2023-11-03 | $24.84 | $25.23 | $24.77 | $24.94 | $24.94 | 1,766,370 |
| 2023-11-02 | $24.90 | $24.95 | $24.74 | $24.75 | $24.75 | 787,456 |
| 2023-11-01 | $24.90 | $24.93 | $24.80 | $24.84 | $24.84 | 786,094 |
| 2023-10-31 | $24.70 | $24.95 | $24.65 | $24.92 | $24.92 | 2,599,697 |
| 2023-10-30 | $24.73 | $24.82 | $24.68 | $24.70 | $24.70 | 1,029,913 |
| 2023-10-27 | $24.80 | $24.84 | $24.56 | $24.67 | $24.67 | 1,050,230 |
| 2023-10-26 | $24.85 | $24.90 | $24.73 | $24.80 | $24.80 | 1,668,367 |
| 2023-10-25 | $24.88 | $24.95 | $24.78 | $24.83 | $24.83 | 802,496 |
| 2023-10-24 | $24.82 | $24.99 | $24.77 | $24.97 | $24.97 | 976,174 |
| 2023-10-23 | $24.72 | $24.84 | $24.57 | $24.82 | $24.82 | 1,665,346 |
| 2023-10-20 | $24.73 | $24.81 | $24.50 | $24.75 | $24.75 | 2,472,730 |
| 2023-10-19 | $24.90 | $24.95 | $24.66 | $24.70 | $24.70 | 6,505,803 |
| 2023-10-18 | $24.86 | $24.94 | $24.85 | $24.89 | $24.89 | 8,661,082 |
| 2023-10-17 | $24.88 | $25.00 | $24.76 | $24.87 | $24.87 | 32,985,244 |
| 2023-10-16 | $15.21 | $15.30 | $14.88 | $14.98 | $14.98 | 32,207 |
| 2023-10-13 | $14.40 | $15.04 | $14.29 | $14.91 | $14.91 | 56,372 |
| 2023-10-12 | $15.18 | $15.18 | $14.28 | $14.29 | $14.29 | 274,534 |
| 2023-10-11 | $15.03 | $15.94 | $14.92 | $15.27 | $15.27 | 119,159 |
| 2023-10-10 | $14.46 | $15.77 | $14.20 | $15.09 | $15.09 | 111,898 |
| 2023-10-09 | $14.60 | $15.01 | $14.20 | $14.41 | $14.41 | 31,077 |
| 2023-10-06 | $14.51 | $15.26 | $14.21 | $14.60 | $14.60 | 38,945 |
| 2023-10-05 | $14.74 | $15.00 | $14.34 | $14.66 | $14.66 | 51,832 |
| 2023-10-04 | $14.39 | $14.96 | $14.11 | $14.74 | $14.74 | 142,639 |
| 2023-10-03 | $14.50 | $14.80 | $14.10 | $14.35 | $14.35 | 165,437 |
| 2023-10-02 | $15.68 | $15.68 | $14.26 | $14.51 | $14.51 | 92,130 |
| 2023-09-29 | $15.01 | $15.01 | $14.67 | $14.75 | $14.75 | 73,028 |
| 2023-09-28 | $14.76 | $14.85 | $14.34 | $14.81 | $14.81 | 49,730 |
| 2023-09-27 | $14.71 | $14.79 | $14.27 | $14.72 | $14.72 | 91,968 |
| 2023-09-26 | $15.00 | $15.11 | $14.40 | $14.64 | $14.64 | 107,392 |
| 2023-09-25 | $14.91 | $15.15 | $14.55 | $15.04 | $15.04 | 123,566 |
| 2023-09-22 | $14.59 | $15.64 | $14.53 | $14.67 | $14.67 | 124,913 |
| 2023-09-21 | $14.65 | $15.16 | $14.48 | $14.59 | $14.59 | 138,005 |
| 2023-09-20 | $14.45 | $15.00 | $14.26 | $14.75 | $14.75 | 165,254 |
| 2023-09-19 | $14.71 | $14.91 | $14.25 | $14.45 | $14.45 | 109,020 |
| 2023-09-18 | $14.99 | $15.05 | $14.69 | $14.76 | $14.76 | 61,440 |
| 2023-09-15 | $15.54 | $15.54 | $14.86 | $15.03 | $15.03 | 133,400 |
| 2023-09-14 | $16.33 | $16.76 | $15.45 | $15.56 | $15.56 | 78,453 |
| 2023-09-13 | $15.94 | $16.31 | $15.94 | $16.14 | $16.14 | 74,551 |
| 2023-09-12 | $15.65 | $16.27 | $15.52 | $16.10 | $16.10 | 76,514 |
| 2023-09-11 | $15.41 | $15.77 | $15.11 | $15.65 | $15.65 | 56,153 |
| 2023-09-08 | $15.90 | $15.90 | $15.12 | $15.23 | $15.23 | 98,271 |
| 2023-09-07 | $15.35 | $15.82 | $14.80 | $15.72 | $15.72 | 265,600 |
| 2023-09-06 | $15.39 | $15.80 | $15.39 | $15.59 | $15.59 | 56,913 |
| 2023-09-05 | $16.27 | $16.35 | $15.38 | $15.56 | $15.56 | 81,658 |
| 2023-09-01 | $16.72 | $16.78 | $16.35 | $16.38 | $16.38 | 56,031 |
| 2023-08-31 | $16.85 | $17.10 | $16.24 | $16.53 | $16.53 | 251,722 |
| 2023-08-30 | $16.13 | $17.08 | $15.26 | $16.85 | $16.85 | 189,956 |
| 2023-08-29 | $15.39 | $16.46 | $15.25 | $16.14 | $16.14 | 615,430 |
| 2023-08-28 | $15.48 | $15.52 | $14.91 | $15.30 | $15.30 | 364,071 |
| 2023-08-25 | $14.79 | $15.36 | $14.70 | $15.30 | $15.30 | 312,275 |
| 2023-08-24 | $15.34 | $15.47 | $14.79 | $14.79 | $14.79 | 425,990 |
| 2023-08-23 | $15.68 | $16.17 | $15.24 | $15.30 | $15.30 | 192,992 |
| 2023-08-22 | $16.21 | $16.49 | $15.55 | $15.68 | $15.68 | 160,470 |
| 2023-08-21 | $16.57 | $16.57 | $15.81 | $16.06 | $16.06 | 135,227 |
| 2023-08-18 | $15.88 | $16.52 | $15.50 | $16.48 | $16.48 | 282,374 |
| 2023-08-17 | $16.65 | $16.90 | $16.03 | $16.14 | $16.14 | 107,127 |
| 2023-08-16 | $16.72 | $18.23 | $16.49 | $16.62 | $16.62 | 626,244 |
| 2023-08-15 | $16.21 | $17.25 | $15.91 | $16.88 | $16.88 | 183,505 |
| 2023-08-14 | $15.99 | $16.42 | $15.64 | $16.35 | $16.35 | 104,507 |
| 2023-08-11 | $15.61 | $16.36 | $15.47 | $15.95 | $15.95 | 55,739 |
| 2023-08-10 | $15.44 | $15.97 | $15.02 | $15.62 | $15.62 | 207,074 |
| 2023-08-09 | $15.04 | $16.14 | $14.85 | $15.36 | $15.36 | 662,835 |
| 2023-08-08 | $16.46 | $16.61 | $16.09 | $16.25 | $16.25 | 382,473 |
| 2023-08-07 | $16.97 | $17.27 | $16.38 | $16.52 | $16.52 | 65,162 |
| 2023-08-04 | $16.75 | $17.17 | $16.35 | $16.90 | $16.90 | 140,525 |
| 2023-08-03 | $16.72 | $17.00 | $16.39 | $16.52 | $16.52 | 132,972 |
| 2023-08-02 | $17.84 | $17.84 | $16.98 | $17.00 | $17.00 | 60,421 |
| 2023-08-01 | $18.78 | $19.07 | $17.94 | $17.99 | $17.99 | 42,545 |
| 2023-07-31 | $18.35 | $19.17 | $17.97 | $19.00 | $19.00 | 88,152 |
| 2023-07-28 | $18.30 | $18.63 | $17.62 | $18.42 | $18.42 | 102,639 |
| 2023-07-27 | $19.08 | $19.29 | $17.80 | $18.02 | $18.02 | 144,426 |
| 2023-07-26 | $18.35 | $19.11 | $18.01 | $18.97 | $18.97 | 171,170 |
| 2023-07-25 | $18.55 | $19.11 | $18.25 | $18.30 | $18.30 | 51,375 |
| 2023-07-24 | $19.28 | $19.88 | $18.72 | $18.90 | $18.90 | 58,878 |
| 2023-07-21 | $19.05 | $19.75 | $18.87 | $19.29 | $19.29 | 58,436 |
| 2023-07-20 | $18.84 | $19.41 | $18.61 | $19.02 | $19.02 | 79,855 |
| 2023-07-19 | $19.36 | $19.69 | $18.76 | $18.84 | $18.84 | 125,014 |
| 2023-07-18 | $19.70 | $20.27 | $19.11 | $19.20 | $19.20 | 111,224 |
| 2023-07-17 | $19.69 | $20.16 | $19.14 | $19.69 | $19.69 | 118,566 |
| 2023-07-14 | $20.56 | $20.56 | $19.30 | $19.74 | $19.74 | 95,285 |
| 2023-07-13 | $19.12 | $20.42 | $18.81 | $20.34 | $20.34 | 89,872 |
| 2023-07-12 | $18.60 | $20.02 | $18.51 | $18.87 | $18.87 | 281,896 |
| 2023-07-11 | $18.49 | $19.18 | $17.86 | $18.58 | $18.58 | 141,676 |
| 2023-07-10 | $18.25 | $19.05 | $18.25 | $18.50 | $18.50 | 51,120 |
| 2023-07-07 | $18.68 | $18.87 | $17.93 | $18.06 | $18.06 | 67,925 |
| 2023-07-06 | $18.56 | $18.97 | $17.73 | $18.65 | $18.65 | 111,682 |
| 2023-07-05 | $19.11 | $19.11 | $17.72 | $18.62 | $18.62 | 175,803 |
| 2023-07-03 | $18.74 | $19.40 | $18.67 | $19.11 | $19.11 | 43,796 |
| 2023-06-30 | $17.31 | $18.75 | $17.31 | $18.75 | $18.75 | 75,797 |
| 2023-06-29 | $17.45 | $17.76 | $17.07 | $17.26 | $17.26 | 194,604 |
| 2023-06-28 | $17.29 | $17.65 | $16.76 | $17.51 | $17.51 | 159,801 |
| 2023-06-27 | $17.24 | $17.53 | $16.60 | $17.29 | $17.29 | 125,296 |
| 2023-06-26 | $17.24 | $17.91 | $17.03 | $17.22 | $17.22 | 230,647 |
| 2023-06-23 | $16.96 | $17.51 | $16.67 | $17.20 | $17.20 | 167,295 |
| 2023-06-22 | $17.05 | $18.17 | $16.57 | $17.18 | $17.18 | 135,313 |
| 2023-06-21 | $17.76 | $17.95 | $17.13 | $17.13 | $17.13 | 148,412 |
| 2023-06-20 | $17.84 | $18.22 | $17.00 | $17.88 | $17.88 | 204,809 |
| 2023-06-16 | $18.99 | $19.27 | $17.46 | $17.81 | $17.81 | 128,034 |
| 2023-06-15 | $19.84 | $20.39 | $18.92 | $18.95 | $18.95 | 163,873 |
| 2023-06-14 | $21.36 | $21.96 | $20.03 | $20.15 | $20.15 | 67,243 |
| 2023-06-13 | $21.58 | $22.65 | $20.96 | $21.75 | $21.75 | 77,625 |
| 2023-06-12 | $21.00 | $22.04 | $20.33 | $21.55 | $21.55 | 157,218 |
| 2023-06-09 | $20.95 | $21.62 | $20.40 | $20.86 | $20.86 | 100,677 |
| 2023-06-08 | $20.76 | $21.29 | $20.46 | $20.95 | $20.95 | 82,470 |
| 2023-06-07 | $20.72 | $21.11 | $20.36 | $20.45 | $20.45 | 50,379 |
| 2023-06-06 | $20.25 | $21.19 | $19.84 | $20.52 | $20.52 | 72,013 |
| 2023-06-05 | $19.54 | $20.29 | $19.06 | $20.20 | $20.20 | 61,948 |
| 2023-06-02 | $19.52 | $19.99 | $19.08 | $19.91 | $19.91 | 43,296 |
| 2023-06-01 | $19.55 | $19.92 | $18.57 | $19.34 | $19.34 | 210,121 |
| 2023-05-31 | $19.25 | $19.70 | $17.63 | $19.48 | $19.48 | 239,454 |
| 2023-05-30 | $19.94 | $20.95 | $19.23 | $19.33 | $19.33 | 171,671 |
| 2023-05-26 | $19.73 | $20.24 | $19.56 | $19.94 | $19.94 | 40,971 |
| 2023-05-25 | $19.79 | $20.00 | $18.91 | $19.74 | $19.74 | 272,046 |
| 2023-05-24 | $20.94 | $20.94 | $19.67 | $19.74 | $19.74 | 214,508 |
| 2023-05-23 | $20.82 | $21.65 | $20.68 | $20.94 | $20.94 | 71,691 |
| 2023-05-22 | $20.80 | $21.53 | $20.62 | $21.02 | $21.02 | 49,525 |
| 2023-05-19 | $21.00 | $21.35 | $20.59 | $20.79 | $20.79 | 45,072 |
| 2023-05-18 | $21.10 | $21.90 | $20.30 | $20.76 | $20.76 | 64,663 |
| 2023-05-17 | $21.51 | $21.82 | $20.75 | $21.39 | $21.39 | 86,750 |
| 2023-05-16 | $21.83 | $21.94 | $20.56 | $21.69 | $21.69 | 97,484 |
| 2023-05-15 | $21.71 | $22.62 | $21.71 | $22.16 | $22.16 | 68,795 |
| 2023-05-12 | $21.71 | $22.15 | $21.14 | $21.51 | $21.51 | 51,736 |
| 2023-05-11 | $22.99 | $23.55 | $21.48 | $21.59 | $21.59 | 56,987 |
| 2023-05-10 | $22.98 | $23.81 | $22.40 | $23.67 | $23.67 | 132,472 |
| 2023-05-09 | $22.04 | $23.07 | $20.87 | $22.82 | $22.82 | 63,318 |
| 2023-05-08 | $21.96 | $22.19 | $21.21 | $22.05 | $22.05 | 59,891 |
| 2023-05-05 | $22.34 | $22.34 | $20.79 | $22.12 | $22.12 | 49,402 |
| 2023-05-04 | $21.50 | $22.43 | $20.80 | $22.22 | $22.22 | 34,482 |
| 2023-05-03 | $20.70 | $21.97 | $20.24 | $21.61 | $21.61 | 200,879 |
| 2023-05-02 | $21.16 | $21.45 | $20.01 | $20.80 | $20.80 | 82,785 |
| 2023-05-01 | $21.62 | $22.09 | $20.73 | $21.18 | $21.18 | 64,583 |
| 2023-04-28 | $21.10 | $22.15 | $20.48 | $21.57 | $21.57 | 23,927 |
| 2023-04-27 | $21.13 | $21.38 | $20.45 | $21.09 | $21.09 | 65,148 |
| 2023-04-26 | $20.97 | $21.30 | $20.53 | $21.05 | $21.05 | 39,850 |
| 2023-04-25 | $21.50 | $21.65 | $20.58 | $20.95 | $20.95 | 125,198 |
| 2023-04-24 | $22.07 | $22.34 | $21.28 | $21.64 | $21.64 | 50,664 |
| 2023-04-21 | $21.13 | $22.03 | $21.13 | $21.91 | $21.91 | 43,832 |
| 2023-04-20 | $21.99 | $22.18 | $21.49 | $21.63 | $21.63 | 54,776 |
| 2023-04-19 | $21.95 | $22.37 | $21.80 | $22.17 | $22.17 | 61,349 |
| 2023-04-18 | $22.93 | $22.93 | $21.15 | $21.85 | $21.85 | 149,545 |
| 2023-04-17 | $22.75 | $23.50 | $22.29 | $22.79 | $22.79 | 58,726 |
| 2023-04-14 | $22.13 | $22.83 | $21.73 | $22.57 | $22.57 | 82,840 |
| 2023-04-13 | $21.20 | $22.00 | $20.91 | $22.00 | $22.00 | 126,090 |
| 2023-04-12 | $21.90 | $22.25 | $20.59 | $20.85 | $20.85 | 114,959 |
| 2023-04-11 | $22.30 | $22.43 | $21.26 | $21.67 | $21.67 | 83,234 |
| 2023-04-10 | $21.49 | $22.43 | $21.49 | $22.30 | $22.30 | 44,301 |
| 2023-04-06 | $22.38 | $23.19 | $20.66 | $21.71 | $21.71 | 68,886 |
| 2023-04-05 | $22.65 | $22.65 | $21.78 | $22.42 | $22.42 | 99,814 |
| 2023-04-04 | $23.69 | $23.69 | $21.96 | $22.63 | $22.63 | 89,790 |
| 2023-04-03 | $22.51 | $24.14 | $21.43 | $23.74 | $23.74 | 248,059 |
| 2023-03-31 | $21.97 | $23.07 | $21.88 | $22.53 | $22.53 | 80,186 |
| 2023-03-30 | $21.82 | $22.32 | $21.10 | $21.80 | $21.80 | 119,231 |
| 2023-03-29 | $20.14 | $21.87 | $19.83 | $21.67 | $21.67 | 195,708 |
| 2023-03-28 | $21.45 | $21.92 | $19.55 | $19.85 | $19.85 | 113,615 |
| 2023-03-27 | $22.80 | $22.80 | $21.47 | $21.59 | $21.59 | 77,808 |
| 2023-03-24 | $21.88 | $23.09 | $21.21 | $22.80 | $22.80 | 121,815 |
| 2023-03-23 | $22.76 | $23.36 | $21.89 | $22.06 | $22.06 | 90,430 |
| 2023-03-22 | $22.87 | $23.96 | $21.78 | $22.64 | $22.64 | 281,295 |
| 2023-03-21 | $21.81 | $23.12 | $21.17 | $23.02 | $23.02 | 57,531 |
| 2023-03-20 | $22.46 | $22.46 | $21.05 | $21.80 | $21.80 | 111,680 |
| 2023-03-17 | $22.72 | $22.96 | $21.88 | $22.43 | $22.43 | 75,360 |
| 2023-03-16 | $21.83 | $23.04 | $21.19 | $23.04 | $23.04 | 60,647 |
| 2023-03-15 | $21.34 | $22.06 | $21.00 | $22.06 | $22.06 | 58,479 |
| 2023-03-14 | $22.31 | $22.51 | $21.78 | $22.04 | $22.04 | 111,046 |
| 2023-03-13 | $21.70 | $22.44 | $20.51 | $22.12 | $22.12 | 189,079 |
| 2023-03-10 | $22.42 | $22.42 | $20.51 | $21.80 | $21.80 | 251,942 |
| 2023-03-09 | $23.46 | $23.53 | $21.96 | $22.26 | $22.26 | 29,356 |
| 2023-03-08 | $23.42 | $23.65 | $22.72 | $23.35 | $23.35 | 22,610 |
| 2023-03-07 | $24.13 | $24.13 | $23.18 | $23.20 | $23.20 | 60,626 |
| 2023-03-06 | $24.44 | $25.00 | $23.75 | $24.11 | $24.11 | 76,565 |
| 2023-03-03 | $23.99 | $24.48 | $23.27 | $24.11 | $24.11 | 51,788 |
| 2023-03-02 | $22.57 | $24.68 | $22.57 | $23.85 | $23.85 | 122,038 |
| 2023-03-01 | $23.34 | $23.44 | $22.52 | $22.76 | $22.76 | 216,844 |
| 2023-02-28 | $22.01 | $23.99 | $22.01 | $23.44 | $23.44 | 170,528 |
| 2023-02-27 | $22.41 | $22.84 | $21.65 | $21.93 | $21.93 | 191,530 |
| 2023-02-24 | $22.56 | $23.22 | $21.65 | $22.13 | $22.13 | 88,254 |
| 2023-02-23 | $22.36 | $23.53 | $22.00 | $23.48 | $23.48 | 122,977 |
| 2023-02-22 | $22.61 | $22.61 | $20.78 | $22.09 | $22.09 | 277,047 |
| 2023-02-21 | $23.90 | $24.90 | $20.52 | $22.51 | $22.51 | 263,731 |
| 2023-02-17 | $22.22 | $22.52 | $21.88 | $22.20 | $22.20 | 116,597 |
| 2023-02-16 | $22.11 | $22.90 | $21.86 | $22.23 | $22.23 | 83,956 |
| 2023-02-15 | $21.97 | $22.76 | $21.11 | $22.40 | $22.40 | 92,869 |
| 2023-02-14 | $21.15 | $22.48 | $21.15 | $22.22 | $22.22 | 73,697 |
| 2023-02-13 | $21.50 | $21.50 | $20.84 | $21.14 | $21.14 | 110,094 |
| 2023-02-10 | $21.89 | $22.47 | $21.38 | $21.47 | $21.47 | 64,793 |
| 2023-02-09 | $22.81 | $23.64 | $21.52 | $21.88 | $21.88 | 132,125 |
| 2023-02-08 | $21.21 | $22.83 | $21.00 | $22.61 | $22.61 | 96,933 |
| 2023-02-07 | $19.94 | $21.44 | $19.57 | $21.44 | $21.44 | 94,069 |
| 2023-02-06 | $19.82 | $20.20 | $19.05 | $19.93 | $19.93 | 197,867 |
| 2023-02-03 | $19.66 | $20.04 | $19.66 | $19.95 | $19.95 | 256,391 |
| 2023-02-02 | $19.58 | $20.07 | $19.42 | $19.96 | $19.96 | 162,404 |
| 2023-02-01 | $19.55 | $19.98 | $19.00 | $19.42 | $19.42 | 125,338 |
| 2023-01-31 | $19.41 | $20.02 | $19.32 | $19.58 | $19.58 | 63,240 |
| 2023-01-30 | $19.50 | $19.99 | $19.25 | $19.34 | $19.34 | 255,425 |
| 2023-01-27 | $19.74 | $20.12 | $19.64 | $19.68 | $19.68 | 160,093 |
| 2023-01-26 | $20.46 | $20.59 | $19.68 | $19.87 | $19.87 | 136,579 |
| 2023-01-25 | $19.50 | $20.22 | $19.50 | $20.12 | $20.12 | 262,723 |
| 2023-01-24 | $19.85 | $20.27 | $19.61 | $19.81 | $19.81 | 78,933 |
| 2023-01-23 | $20.15 | $20.16 | $19.36 | $19.96 | $19.96 | 295,079 |
| 2023-01-20 | $19.70 | $20.20 | $19.56 | $20.00 | $20.00 | 440,628 |
| 2023-01-19 | $19.90 | $20.06 | $19.66 | $19.76 | $19.76 | 1,322,508 |
| 2023-01-18 | $24.30 | $24.90 | $23.72 | $24.05 | $24.05 | 91,564 |
| 2023-01-17 | $24.30 | $25.23 | $23.95 | $24.11 | $24.11 | 55,110 |
| 2023-01-13 | $23.02 | $24.54 | $23.00 | $24.09 | $24.09 | 65,494 |
| 2023-01-12 | $22.40 | $23.18 | $21.61 | $23.05 | $23.05 | 52,200 |
| 2023-01-11 | $21.48 | $22.53 | $21.35 | $22.31 | $22.31 | 91,166 |
| 2023-01-10 | $20.41 | $21.82 | $20.41 | $21.46 | $21.46 | 72,387 |
| 2023-01-09 | $19.59 | $20.47 | $19.53 | $20.37 | $20.37 | 74,198 |
| 2023-01-06 | $20.24 | $20.99 | $19.48 | $19.70 | $19.70 | 180,076 |
| 2023-01-05 | $21.90 | $21.96 | $19.89 | $20.03 | $20.03 | 250,963 |
| 2023-01-04 | $22.65 | $23.05 | $20.62 | $21.26 | $21.26 | 304,636 |
| 2023-01-03 | $25.47 | $25.47 | $21.31 | $22.49 | $22.49 | 147,434 |
| 2022-12-30 | $25.08 | $25.75 | $24.32 | $25.38 | $25.38 | 611,157 |
| 2022-12-29 | $25.22 | $26.47 | $25.15 | $25.43 | $25.43 | 149,236 |
| 2022-12-28 | $25.49 | $26.10 | $24.62 | $25.34 | $25.34 | 67,352 |
| 2022-12-27 | $24.40 | $26.32 | $23.37 | $25.39 | $25.39 | 97,119 |
| 2022-12-23 | $25.66 | $25.66 | $24.37 | $24.74 | $24.74 | 86,327 |
| 2022-12-22 | $23.32 | $25.71 | $23.31 | $25.52 | $25.52 | 135,746 |
| 2022-12-21 | $23.00 | $24.73 | $23.00 | $23.96 | $23.96 | 64,146 |
| 2022-12-20 | $22.02 | $23.09 | $21.94 | $22.71 | $22.71 | 20,022 |
| 2022-12-19 | $22.96 | $22.96 | $21.94 | $22.46 | $22.46 | 68,434 |
| 2022-12-16 | $22.67 | $23.42 | $22.01 | $23.00 | $23.00 | 99,057 |
| 2022-12-15 | $22.98 | $23.10 | $21.28 | $22.90 | $22.90 | 207,979 |
| 2022-12-14 | $23.99 | $24.86 | $22.76 | $23.26 | $23.26 | 229,561 |
| 2022-12-13 | $23.07 | $24.74 | $22.69 | $23.17 | $23.17 | 48,778 |
| 2022-12-12 | $22.02 | $22.86 | $21.62 | $22.26 | $22.26 | 38,092 |
| 2022-12-09 | $22.42 | $23.30 | $21.12 | $21.98 | $21.98 | 446,160 |
| 2022-12-08 | $22.72 | $24.61 | $22.10 | $22.52 | $22.52 | 153,640 |
| 2022-12-07 | $21.04 | $23.17 | $21.04 | $22.66 | $22.66 | 119,701 |
| 2022-12-06 | $22.13 | $22.16 | $21.29 | $21.47 | $21.47 | 102,386 |
| 2022-12-05 | $24.27 | $24.27 | $21.41 | $22.00 | $22.00 | 149,922 |
| 2022-12-02 | $23.30 | $24.72 | $23.20 | $24.52 | $24.52 | 80,050 |
| 2022-12-01 | $23.91 | $24.04 | $22.84 | $23.87 | $23.87 | 68,701 |
| 2022-11-30 | $23.08 | $24.50 | $23.00 | $23.83 | $23.83 | 103,824 |
| 2022-11-29 | $21.76 | $23.65 | $21.15 | $23.01 | $23.01 | 109,919 |
| 2022-11-28 | $21.90 | $22.48 | $21.23 | $21.76 | $21.76 | 110,158 |
| 2022-11-25 | $21.80 | $22.55 | $21.80 | $22.03 | $22.03 | 42,408 |
| 2022-11-23 | $23.75 | $24.08 | $21.86 | $22.08 | $22.08 | 160,039 |
| 2022-11-22 | $24.85 | $24.86 | $23.07 | $23.99 | $23.99 | 280,108 |
| 2022-11-21 | $22.90 | $24.93 | $22.70 | $24.71 | $24.71 | 216,646 |
| 2022-11-18 | $22.65 | $23.15 | $22.08 | $22.99 | $22.99 | 45,040 |
| 2022-11-17 | $22.50 | $22.92 | $21.85 | $22.38 | $22.38 | 100,459 |
| 2022-11-16 | $22.19 | $23.96 | $21.85 | $22.82 | $22.82 | 102,851 |
| 2022-11-15 | $21.56 | $23.05 | $21.03 | $22.10 | $22.10 | 223,416 |
| 2022-11-14 | $21.14 | $21.96 | $20.68 | $20.68 | $20.68 | 50,574 |
| 2022-11-11 | $19.97 | $22.46 | $19.73 | $21.24 | $21.24 | 170,492 |
| 2022-11-10 | $16.22 | $20.06 | $15.88 | $19.97 | $19.97 | 311,682 |
| 2022-11-09 | $17.67 | $17.84 | $16.39 | $16.57 | $16.57 | 126,868 |
| 2022-11-08 | $19.73 | $19.92 | $17.79 | $18.12 | $18.12 | 238,480 |
| 2022-11-07 | $18.77 | $20.33 | $18.61 | $19.52 | $19.52 | 156,251 |
| 2022-11-04 | $19.06 | $19.76 | $18.32 | $18.75 | $18.75 | 324,889 |
| 2022-11-03 | $17.31 | $18.55 | $17.27 | $18.55 | $18.55 | 84,073 |
| 2022-11-02 | $17.93 | $18.77 | $17.40 | $17.70 | $17.70 | 101,602 |
| 2022-11-01 | $18.43 | $18.89 | $17.93 | $18.22 | $18.22 | 53,004 |
| 2022-10-31 | $18.22 | $19.83 | $18.07 | $18.33 | $18.33 | 122,209 |
| 2022-10-28 | $18.46 | $18.95 | $17.98 | $18.29 | $18.29 | 104,251 |
| 2022-10-27 | $17.71 | $18.61 | $17.52 | $18.25 | $18.25 | 71,295 |
| 2022-10-26 | $18.25 | $18.98 | $17.56 | $17.65 | $17.65 | 93,873 |
| 2022-10-25 | $16.77 | $18.44 | $16.64 | $18.31 | $18.31 | 55,853 |
| 2022-10-24 | $16.31 | $16.62 | $15.75 | $16.24 | $16.24 | 83,511 |
| 2022-10-21 | $15.90 | $16.84 | $15.75 | $16.15 | $16.15 | 77,846 |
| 2022-10-20 | $15.95 | $17.08 | $15.92 | $16.02 | $16.02 | 144,128 |
| 2022-10-19 | $15.51 | $16.39 | $15.40 | $15.99 | $15.99 | 45,472 |
| 2022-10-18 | $16.44 | $16.81 | $15.88 | $16.00 | $16.00 | 43,172 |
| 2022-10-17 | $16.13 | $16.34 | $15.62 | $15.92 | $15.92 | 41,404 |
| 2022-10-14 | $16.82 | $17.40 | $15.59 | $15.60 | $15.60 | 81,011 |
| 2022-10-13 | $15.00 | $16.50 | $14.33 | $16.47 | $16.47 | 157,845 |
| 2022-10-12 | $14.29 | $15.40 | $14.29 | $15.19 | $15.19 | 247,721 |
| 2022-10-11 | $13.79 | $14.77 | $12.91 | $14.51 | $14.51 | 87,629 |
| 2022-10-10 | $14.21 | $14.41 | $13.43 | $13.82 | $13.82 | 40,628 |
| 2022-10-07 | $13.99 | $14.35 | $13.36 | $14.15 | $14.15 | 65,790 |
| 2022-10-06 | $14.02 | $14.70 | $14.02 | $14.13 | $14.13 | 43,824 |
| 2022-10-05 | $13.95 | $14.51 | $13.02 | $14.22 | $14.22 | 100,775 |
| 2022-10-04 | $12.74 | $14.62 | $12.74 | $14.10 | $14.10 | 79,725 |
| 2022-10-03 | $12.39 | $12.99 | $12.20 | $12.64 | $12.64 | 138,963 |
| 2022-09-30 | $12.99 | $13.95 | $12.10 | $12.14 | $12.14 | 737,599 |
| 2022-09-29 | $13.09 | $13.09 | $12.05 | $12.83 | $12.83 | 119,597 |
| 2022-09-28 | $12.89 | $14.03 | $12.66 | $13.31 | $13.31 | 148,922 |
| 2022-09-27 | $12.95 | $14.45 | $12.88 | $13.06 | $13.06 | 116,832 |
| 2022-09-26 | $13.14 | $14.40 | $12.09 | $12.70 | $12.70 | 94,939 |
| 2022-09-23 | $13.50 | $13.50 | $12.65 | $13.19 | $13.19 | 98,023 |
| 2022-09-22 | $14.29 | $14.29 | $13.34 | $13.89 | $13.89 | 120,025 |
| 2022-09-21 | $14.80 | $15.02 | $14.12 | $14.23 | $14.23 | 34,410 |
| 2022-09-20 | $14.22 | $15.08 | $13.89 | $14.67 | $14.67 | 56,359 |
| 2022-09-19 | $14.59 | $14.61 | $13.80 | $14.48 | $14.48 | 80,410 |
| 2022-09-16 | $14.14 | $15.09 | $13.88 | $14.94 | $14.94 | 223,035 |
| 2022-09-15 | $13.19 | $14.84 | $13.19 | $14.25 | $14.25 | 107,371 |
| 2022-09-14 | $13.43 | $13.65 | $13.09 | $13.44 | $13.44 | 100,227 |
| 2022-09-13 | $14.62 | $14.92 | $13.43 | $13.58 | $13.58 | 111,781 |
| 2022-09-12 | $15.51 | $15.70 | $14.79 | $15.00 | $15.00 | 137,674 |
| 2022-09-09 | $15.44 | $15.61 | $15.14 | $15.50 | $15.50 | 111,068 |
| 2022-09-08 | $14.80 | $15.12 | $14.75 | $15.01 | $15.01 | 125,571 |
| 2022-09-07 | $14.93 | $15.13 | $14.77 | $14.95 | $14.95 | 107,216 |
| 2022-09-06 | $14.90 | $15.08 | $14.68 | $14.93 | $14.93 | 109,410 |
| 2022-09-02 | $15.34 | $15.34 | $14.68 | $14.75 | $14.75 | 59,013 |
| 2022-09-01 | $14.99 | $15.17 | $14.57 | $14.98 | $14.98 | 150,031 |
| 2022-08-31 | $15.25 | $15.46 | $15.09 | $15.14 | $15.14 | 52,752 |
| 2022-08-30 | $15.39 | $15.39 | $14.80 | $15.11 | $15.11 | 48,027 |
| 2022-08-29 | $15.59 | $16.57 | $14.94 | $15.07 | $15.07 | 131,290 |
| 2022-08-26 | $17.25 | $17.25 | $15.90 | $15.98 | $15.98 | 55,373 |
| 2022-08-25 | $17.13 | $17.29 | $16.64 | $17.14 | $17.14 | 62,063 |
| 2022-08-24 | $16.75 | $17.45 | $16.11 | $16.83 | $16.83 | 68,158 |
| 2022-08-23 | $16.56 | $17.70 | $16.06 | $16.85 | $16.85 | 113,519 |
| 2022-08-22 | $16.81 | $17.28 | $16.36 | $16.68 | $16.68 | 98,507 |
| 2022-08-19 | $17.62 | $17.63 | $16.61 | $17.05 | $17.05 | 122,345 |
| 2022-08-18 | $17.24 | $18.03 | $16.63 | $18.03 | $18.03 | 112,732 |
| 2022-08-17 | $17.09 | $17.67 | $16.50 | $17.48 | $17.48 | 125,737 |
| 2022-08-16 | $17.55 | $17.85 | $16.50 | $17.37 | $17.37 | 229,917 |
| 2022-08-15 | $18.26 | $18.45 | $16.87 | $17.59 | $17.59 | 110,072 |
| 2022-08-12 | $17.45 | $20.07 | $17.30 | $18.42 | $18.42 | 263,916 |
| 2022-08-11 | $17.97 | $19.45 | $16.23 | $17.17 | $17.17 | 240,895 |
| 2022-08-10 | $15.38 | $17.75 | $15.17 | $17.13 | $17.13 | 447,549 |
| 2022-08-09 | $16.23 | $17.57 | $12.80 | $15.00 | $15.00 | 460,791 |
| 2022-08-08 | $16.70 | $18.10 | $16.22 | $16.53 | $16.53 | 251,060 |
| 2022-08-05 | $14.80 | $16.61 | $14.11 | $16.51 | $16.51 | 132,961 |
| 2022-08-04 | $15.32 | $15.92 | $14.71 | $15.09 | $15.09 | 89,992 |
| 2022-08-03 | $15.15 | $15.63 | $14.70 | $15.25 | $15.25 | 92,812 |
| 2022-08-02 | $13.79 | $15.14 | $13.67 | $14.83 | $14.83 | 67,298 |
| 2022-08-01 | $13.36 | $14.07 | $12.65 | $13.98 | $13.98 | 54,321 |
| 2022-07-29 | $13.80 | $14.49 | $12.94 | $13.45 | $13.45 | 126,460 |
| 2022-07-28 | $13.90 | $14.21 | $13.07 | $13.56 | $13.56 | 100,636 |
| 2022-07-27 | $13.24 | $14.10 | $13.06 | $13.85 | $13.85 | 38,369 |
| 2022-07-26 | $13.40 | $13.88 | $12.90 | $13.12 | $13.12 | 118,075 |
| 2022-07-25 | $13.27 | $13.92 | $12.79 | $13.51 | $13.51 | 70,304 |
| 2022-07-22 | $14.62 | $15.29 | $13.25 | $13.27 | $13.27 | 147,426 |
| 2022-07-21 | $14.75 | $15.81 | $14.72 | $14.78 | $14.78 | 332,178 |
| 2022-07-20 | $14.45 | $15.57 | $14.45 | $14.94 | $14.94 | 369,182 |
| 2022-07-19 | $15.23 | $15.23 | $13.76 | $14.24 | $14.24 | 565,483 |
| 2022-07-18 | $15.60 | $17.69 | $15.00 | $15.01 | $15.01 | 103,918 |
| 2022-07-15 | $17.46 | $17.46 | $15.33 | $15.49 | $15.49 | 323,959 |
| 2022-07-14 | $17.73 | $17.73 | $16.50 | $16.89 | $16.89 | 42,395 |
| 2022-07-13 | $17.00 | $18.50 | $15.55 | $18.11 | $18.11 | 120,463 |
| 2022-07-12 | $16.78 | $17.74 | $16.48 | $17.64 | $17.64 | 96,054 |
| 2022-07-11 | $17.60 | $18.14 | $16.80 | $16.98 | $16.98 | 215,354 |
| 2022-07-08 | $16.97 | $18.40 | $16.05 | $17.81 | $17.81 | 166,642 |
| 2022-07-07 | $17.05 | $17.77 | $16.82 | $17.30 | $17.30 | 243,322 |
| 2022-07-06 | $16.37 | $18.37 | $16.37 | $17.08 | $17.08 | 223,994 |
| 2022-07-05 | $15.06 | $16.66 | $14.89 | $16.22 | $16.22 | 200,961 |
| 2022-07-01 | $15.06 | $16.10 | $13.45 | $15.65 | $15.65 | 204,570 |
| 2022-06-30 | $13.19 | $15.39 | $12.91 | $15.20 | $15.20 | 847,582 |
| 2022-06-29 | $13.09 | $14.19 | $12.60 | $13.75 | $13.75 | 224,578 |
| 2022-06-28 | $12.11 | $14.04 | $12.11 | $13.01 | $13.01 | 291,040 |
| 2022-06-27 | $12.37 | $12.88 | $11.72 | $12.01 | $12.01 | 168,202 |
| 2022-06-24 | $11.39 | $12.45 | $11.39 | $12.45 | $12.45 | 374,465 |
| 2022-06-23 | $10.34 | $11.43 | $10.34 | $11.26 | $11.26 | 140,853 |
| 2022-06-22 | $9.77 | $10.58 | $9.71 | $10.28 | $10.28 | 44,911 |
| 2022-06-21 | $9.88 | $10.49 | $9.68 | $9.94 | $9.94 | 77,756 |
| 2022-06-17 | $8.98 | $9.74 | $8.97 | $9.60 | $9.60 | 718,902 |
| 2022-06-16 | $9.01 | $9.23 | $8.39 | $8.95 | $8.95 | 149,915 |
| 2022-06-15 | $9.01 | $9.87 | $8.96 | $9.28 | $9.28 | 311,328 |
| 2022-06-14 | $9.07 | $9.41 | $8.74 | $8.95 | $8.95 | 169,071 |
| 2022-06-13 | $9.64 | $9.64 | $8.74 | $9.02 | $9.02 | 283,860 |
| 2022-06-10 | $10.25 | $10.63 | $9.90 | $10.11 | $10.11 | 190,974 |
| 2022-06-09 | $11.89 | $11.89 | $10.29 | $10.58 | $10.58 | 259,269 |
| 2022-06-08 | $12.14 | $12.52 | $11.72 | $12.03 | $12.03 | 123,632 |
| 2022-06-07 | $12.10 | $12.66 | $12.08 | $12.21 | $12.21 | 179,959 |
| 2022-06-06 | $12.52 | $12.52 | $12.00 | $12.10 | $12.10 | 105,202 |
| 2022-06-03 | $12.70 | $12.89 | $12.38 | $12.40 | $12.40 | 126,066 |
| 2022-06-02 | $11.50 | $12.99 | $11.50 | $12.82 | $12.82 | 84,521 |
| 2022-06-01 | $11.83 | $11.95 | $11.39 | $11.45 | $11.45 | 65,252 |
| 2022-05-31 | $12.49 | $12.49 | $11.67 | $11.76 | $11.76 | 52,904 |
| 2022-05-27 | $11.44 | $12.49 | $11.26 | $12.38 | $12.38 | 185,712 |
| 2022-05-26 | $11.30 | $11.49 | $11.25 | $11.30 | $11.30 | 243,864 |
| 2022-05-25 | $10.63 | $11.30 | $10.30 | $11.26 | $11.26 | 167,414 |
| 2022-05-24 | $11.32 | $11.50 | $10.63 | $10.71 | $10.71 | 200,166 |
| 2022-05-23 | $10.95 | $11.48 | $10.77 | $11.46 | $11.46 | 224,533 |
| 2022-05-20 | $11.50 | $11.51 | $10.50 | $10.90 | $10.90 | 216,554 |
| 2022-05-19 | $10.81 | $11.50 | $10.81 | $11.44 | $11.44 | 254,087 |
| 2022-05-18 | $11.22 | $11.86 | $10.69 | $10.79 | $10.79 | 267,261 |
| 2022-05-17 | $11.22 | $11.53 | $10.80 | $11.31 | $11.31 | 225,627 |
| 2022-05-16 | $11.80 | $11.84 | $11.00 | $11.05 | $11.05 | 371,360 |
| 2022-05-13 | $11.30 | $12.31 | $10.98 | $11.80 | $11.80 | 346,061 |
| 2022-05-12 | $10.00 | $11.27 | $9.21 | $10.94 | $10.94 | 716,378 |
| 2022-05-11 | $10.94 | $11.51 | $10.28 | $10.42 | $10.42 | 436,195 |
| 2022-05-10 | $11.62 | $11.65 | $10.17 | $11.05 | $11.05 | 327,698 |
| 2022-05-09 | $12.69 | $12.69 | $11.30 | $11.46 | $11.46 | 234,344 |
| 2022-05-06 | $13.42 | $13.42 | $12.16 | $12.93 | $12.93 | 198,780 |
| 2022-05-05 | $14.44 | $14.70 | $13.50 | $13.50 | $13.50 | 155,746 |
| 2022-05-04 | $14.65 | $14.65 | $13.83 | $14.65 | $14.65 | 202,723 |
| 2022-05-03 | $14.71 | $14.75 | $14.46 | $14.67 | $14.67 | 133,318 |
| 2022-05-02 | $14.56 | $14.75 | $14.04 | $14.43 | $14.43 | 151,922 |
| 2022-04-29 | $14.23 | $14.86 | $14.23 | $14.48 | $14.48 | 210,257 |
| 2022-04-28 | $14.80 | $14.80 | $13.65 | $14.34 | $14.34 | 70,335 |
| 2022-04-27 | $14.51 | $15.00 | $14.48 | $14.80 | $14.80 | 130,060 |
| 2022-04-26 | $14.75 | $14.98 | $13.93 | $14.51 | $14.51 | 161,961 |
| 2022-04-25 | $14.39 | $15.00 | $14.36 | $14.98 | $14.98 | 240,508 |
| 2022-04-22 | $14.50 | $14.95 | $13.96 | $14.53 | $14.53 | 71,525 |
| 2022-04-21 | $15.20 | $15.28 | $14.34 | $14.44 | $14.44 | 72,964 |
| 2022-04-20 | $15.42 | $15.71 | $14.89 | $15.13 | $15.13 | 127,021 |
| 2022-04-19 | $15.16 | $15.78 | $15.05 | $15.32 | $15.32 | 63,489 |
| 2022-04-18 | $15.43 | $15.43 | $14.76 | $15.06 | $15.06 | 120,021 |
| 2022-04-14 | $16.13 | $16.13 | $15.36 | $15.53 | $15.53 | 92,625 |
| 2022-04-13 | $15.27 | $16.34 | $15.00 | $16.00 | $16.00 | 108,222 |
| 2022-04-12 | $16.22 | $16.79 | $15.06 | $15.47 | $15.47 | 98,590 |
| 2022-04-11 | $16.53 | $16.53 | $15.57 | $15.88 | $15.88 | 148,375 |
| 2022-04-08 | $16.46 | $17.25 | $15.68 | $16.75 | $16.75 | 167,851 |
| 2022-04-07 | $17.05 | $17.39 | $16.22 | $16.52 | $16.52 | 87,102 |
| 2022-04-06 | $18.15 | $18.33 | $17.05 | $17.27 | $17.27 | 224,342 |
| 2022-04-05 | $19.15 | $19.15 | $17.86 | $18.38 | $18.38 | 222,681 |
| 2022-04-04 | $18.30 | $19.43 | $18.30 | $19.24 | $19.24 | 307,906 |
| 2022-04-01 | $17.90 | $18.49 | $17.90 | $18.30 | $18.30 | 215,796 |
| 2022-03-31 | $18.06 | $18.27 | $17.55 | $17.66 | $17.66 | 106,317 |
| 2022-03-30 | $18.75 | $18.75 | $18.00 | $18.06 | $18.06 | 170,437 |
| 2022-03-29 | $18.00 | $20.11 | $17.65 | $18.75 | $18.75 | 258,207 |
| 2022-03-28 | $17.74 | $18.00 | $17.03 | $17.82 | $17.82 | 155,723 |
| 2022-03-25 | $17.68 | $18.14 | $16.94 | $17.74 | $17.74 | 99,505 |
| 2022-03-24 | $17.03 | $17.75 | $16.51 | $17.56 | $17.56 | 95,616 |
| 2022-03-23 | $17.44 | $17.54 | $16.75 | $16.84 | $16.84 | 81,243 |
| 2022-03-22 | $17.05 | $18.07 | $16.90 | $17.59 | $17.59 | 108,501 |
| 2022-03-21 | $17.00 | $17.82 | $16.65 | $16.86 | $16.86 | 165,243 |
| 2022-03-18 | $16.08 | $17.20 | $16.08 | $17.13 | $17.13 | 353,656 |
| 2022-03-17 | $15.32 | $16.58 | $15.32 | $16.14 | $16.14 | 263,010 |
| 2022-03-16 | $15.17 | $15.53 | $14.65 | $15.35 | $15.35 | 323,862 |
| 2022-03-15 | $15.95 | $16.51 | $14.77 | $14.99 | $14.99 | 320,611 |
| 2022-03-14 | $16.85 | $17.47 | $15.69 | $15.92 | $15.92 | 224,634 |
| 2022-03-11 | $18.77 | $19.00 | $16.65 | $16.65 | $16.65 | 111,379 |
| 2022-03-10 | $18.02 | $19.43 | $17.95 | $18.65 | $18.65 | 282,547 |
| 2022-03-09 | $16.91 | $18.70 | $16.91 | $18.57 | $18.57 | 79,053 |
| 2022-03-08 | $16.23 | $17.66 | $15.70 | $16.56 | $16.56 | 154,030 |
| 2022-03-07 | $17.02 | $17.20 | $16.36 | $16.37 | $16.37 | 128,510 |
| 2022-03-04 | $17.57 | $17.57 | $16.43 | $17.04 | $17.04 | 130,711 |
| 2022-03-03 | $18.16 | $18.16 | $17.07 | $17.53 | $17.53 | 144,003 |
| 2022-03-02 | $17.43 | $18.24 | $16.64 | $17.93 | $17.93 | 86,891 |
| 2022-03-01 | $16.93 | $18.25 | $16.63 | $17.34 | $17.34 | 123,804 |
| 2022-02-28 | $17.70 | $17.75 | $16.56 | $17.09 | $17.09 | 452,769 |
| 2022-02-25 | $16.89 | $18.01 | $16.03 | $17.64 | $17.64 | 248,866 |
| 2022-02-24 | $14.50 | $16.92 | $14.46 | $16.80 | $16.80 | 298,392 |
| 2022-02-23 | $16.51 | $16.59 | $14.87 | $15.00 | $15.00 | 245,150 |
| 2022-02-22 | $16.27 | $16.84 | $15.81 | $16.22 | $16.22 | 241,116 |
| 2022-02-18 | $15.74 | $16.50 | $15.20 | $16.12 | $16.12 | 138,186 |
| 2022-02-17 | $18.51 | $18.77 | $15.90 | $15.91 | $15.91 | 683,102 |
| 2022-02-16 | $17.39 | $19.62 | $17.15 | $18.76 | $18.76 | 283,531 |
| 2022-02-15 | $18.22 | $18.83 | $16.19 | $17.71 | $17.71 | 362,176 |
| 2022-02-14 | $18.38 | $18.75 | $17.03 | $18.00 | $18.00 | 586,152 |
| 2022-02-11 | $18.82 | $20.00 | $18.61 | $19.30 | $19.30 | 226,806 |
| 2022-02-10 | $18.96 | $20.14 | $18.87 | $19.02 | $19.02 | 282,579 |
| 2022-02-09 | $18.15 | $19.35 | $17.75 | $19.30 | $19.30 | 205,236 |
| 2022-02-08 | $17.79 | $17.84 | $16.85 | $17.72 | $17.72 | 255,726 |
| 2022-02-07 | $17.09 | $18.27 | $16.67 | $17.96 | $17.96 | 421,845 |
| 2022-02-04 | $16.32 | $16.97 | $15.86 | $16.79 | $16.79 | 175,373 |
| 2022-02-03 | $17.08 | $17.95 | $15.79 | $16.45 | $16.45 | 191,344 |
| 2022-02-02 | $17.37 | $17.68 | $17.05 | $17.48 | $17.48 | 124,255 |
| 2022-02-01 | $16.50 | $17.62 | $15.99 | $17.54 | $17.54 | 161,182 |
| 2022-01-31 | $14.22 | $16.38 | $14.21 | $16.18 | $16.18 | 127,443 |
| 2022-01-28 | $14.64 | $15.06 | $13.95 | $14.30 | $14.30 | 311,540 |
| 2022-01-27 | $15.25 | $15.67 | $14.21 | $14.69 | $14.69 | 294,076 |
| 2022-01-26 | $15.43 | $16.12 | $14.75 | $15.13 | $15.13 | 302,656 |
| 2022-01-25 | $14.97 | $15.06 | $14.09 | $14.84 | $14.84 | 480,122 |
| 2022-01-24 | $13.45 | $15.40 | $12.54 | $15.13 | $15.13 | 245,379 |
| 2022-01-21 | $13.76 | $14.47 | $13.46 | $14.05 | $14.05 | 210,646 |
| 2022-01-20 | $12.90 | $15.54 | $12.90 | $13.95 | $13.95 | 357,878 |
| 2022-01-19 | $12.90 | $13.35 | $12.18 | $13.06 | $13.06 | 319,237 |
| 2022-01-18 | $12.45 | $13.25 | $12.05 | $13.06 | $13.06 | 299,116 |
| 2022-01-14 | $12.50 | $12.92 | $11.41 | $12.57 | $12.57 | 202,404 |
| 2022-01-13 | $13.03 | $13.03 | $12.10 | $12.65 | $12.65 | 296,535 |
| 2022-01-12 | $13.75 | $13.78 | $12.77 | $13.11 | $13.11 | 272,177 |
| 2022-01-11 | $14.41 | $14.77 | $13.16 | $13.38 | $13.38 | 553,843 |
| 2022-01-10 | $12.15 | $16.73 | $12.00 | $14.46 | $14.46 | 3,445,614 |
| 2022-01-07 | $11.59 | $12.58 | $11.16 | $11.68 | $11.68 | 820,835 |
| 2022-01-06 | $15.64 | $15.84 | $10.64 | $11.33 | $11.33 | 1,819,460 |
| 2022-01-05 | $17.01 | $17.30 | $15.23 | $15.69 | $15.69 | 253,471 |
| 2022-01-04 | $19.62 | $19.62 | $16.81 | $17.13 | $17.13 | 125,402 |
| 2022-01-03 | $18.30 | $19.43 | $17.79 | $19.26 | $19.26 | 211,319 |
| 2021-12-31 | $18.75 | $19.68 | $18.13 | $18.20 | $18.20 | 562,077 |
| 2021-12-30 | $18.11 | $19.55 | $18.11 | $18.71 | $18.71 | 549,728 |
| 2021-12-29 | $18.34 | $18.34 | $17.52 | $18.00 | $18.00 | 123,324 |
| 2021-12-28 | $18.82 | $19.66 | $18.17 | $18.33 | $18.33 | 146,399 |
| 2021-12-27 | $20.01 | $20.38 | $18.77 | $19.14 | $19.14 | 361,364 |
| 2021-12-23 | $19.80 | $20.59 | $19.07 | $20.00 | $20.00 | 203,232 |
| 2021-12-22 | $19.55 | $20.35 | $19.21 | $19.48 | $19.48 | 368,588 |
| 2021-12-21 | $18.72 | $19.66 | $18.20 | $19.55 | $19.55 | 319,732 |
| 2021-12-20 | $18.51 | $18.98 | $17.73 | $18.50 | $18.50 | 244,035 |
| 2021-12-17 | $19.16 | $19.81 | $18.26 | $18.62 | $18.62 | 944,520 |
| 2021-12-16 | $19.86 | $21.80 | $19.46 | $19.57 | $19.57 | 437,608 |
| 2021-12-15 | $21.94 | $22.11 | $18.00 | $19.80 | $19.80 | 565,924 |
| 2021-12-14 | $20.91 | $22.18 | $20.90 | $21.80 | $21.80 | 658,724 |
| 2021-12-13 | $20.48 | $21.40 | $20.24 | $21.22 | $21.22 | 316,700 |
| 2021-12-10 | $20.22 | $20.85 | $20.01 | $20.41 | $20.41 | 268,271 |
| 2021-12-09 | $20.40 | $20.99 | $19.33 | $19.88 | $19.88 | 197,052 |
| 2021-12-08 | $20.64 | $21.06 | $19.68 | $20.71 | $20.71 | 221,377 |
| 2021-12-07 | $19.30 | $20.64 | $19.24 | $20.38 | $20.38 | 207,431 |
| 2021-12-06 | $18.49 | $19.33 | $17.54 | $18.66 | $18.66 | 309,352 |
| 2021-12-03 | $19.94 | $20.02 | $18.30 | $18.49 | $18.49 | 160,908 |
| 2021-12-02 | $19.76 | $20.50 | $19.02 | $19.87 | $19.87 | 205,389 |
| 2021-12-01 | $21.32 | $21.76 | $19.49 | $19.67 | $19.67 | 88,763 |
| 2021-11-30 | $21.05 | $21.69 | $20.62 | $20.96 | $20.96 | 124,559 |
| 2021-11-29 | $22.84 | $22.84 | $21.29 | $21.29 | $21.29 | 166,728 |
| 2021-11-26 | $22.49 | $22.74 | $21.33 | $22.35 | $22.35 | 67,232 |
| 2021-11-24 | $22.67 | $22.86 | $20.87 | $22.28 | $22.28 | 324,172 |
| 2021-11-23 | $23.48 | $24.64 | $22.23 | $22.63 | $22.63 | 139,392 |
| 2021-11-22 | $25.79 | $25.79 | $23.62 | $23.68 | $23.68 | 301,648 |
| 2021-11-19 | $26.01 | $27.02 | $25.36 | $25.66 | $25.66 | 279,442 |
| 2021-11-18 | $26.00 | $26.85 | $25.62 | $26.21 | $26.21 | 578,013 |
| 2021-11-17 | $26.93 | $27.38 | $25.65 | $25.91 | $25.91 | 196,646 |
| 2021-11-16 | $25.36 | $27.10 | $25.17 | $27.00 | $27.00 | 308,108 |
| 2021-11-15 | $25.20 | $25.86 | $25.00 | $25.36 | $25.36 | 87,291 |
| 2021-11-12 | $24.20 | $26.05 | $24.18 | $25.19 | $25.19 | 138,199 |
| 2021-11-11 | $25.15 | $25.63 | $23.62 | $24.06 | $24.06 | 168,451 |
| 2021-11-10 | $29.00 | $29.00 | $22.58 | $25.08 | $25.08 | 1,486,784 |
| 2021-11-09 | $32.24 | $32.24 | $28.65 | $29.01 | $29.01 | 224,466 |
| 2021-11-08 | $34.85 | $34.95 | $31.82 | $32.22 | $32.22 | 101,486 |
| 2021-11-05 | $33.93 | $35.00 | $33.50 | $34.82 | $34.82 | 159,155 |
| 2021-11-04 | $33.10 | $34.49 | $32.62 | $33.72 | $33.72 | 159,062 |
| 2021-11-03 | $32.55 | $33.78 | $31.50 | $33.10 | $33.10 | 264,133 |
| 2021-11-02 | $32.93 | $34.00 | $32.30 | $32.66 | $32.66 | 232,416 |
| 2021-11-01 | $32.51 | $33.61 | $32.45 | $32.96 | $32.96 | 109,885 |
| 2021-10-29 | $31.91 | $33.96 | $30.05 | $32.16 | $32.16 | 190,282 |
| 2021-10-28 | $29.97 | $32.38 | $29.82 | $31.90 | $31.90 | 232,507 |
| 2021-10-27 | $30.76 | $31.27 | $29.06 | $30.09 | $30.09 | 135,784 |
| 2021-10-26 | $29.35 | $30.67 | $29.35 | $30.49 | $30.49 | 105,740 |
| 2021-10-25 | $30.23 | $30.32 | $28.80 | $29.45 | $29.45 | 58,073 |
| 2021-10-22 | $29.94 | $30.52 | $28.81 | $29.88 | $29.88 | 335,966 |
| 2021-10-21 | $30.50 | $30.63 | $29.13 | $30.25 | $30.25 | 152,737 |
| 2021-10-20 | $29.46 | $30.92 | $29.46 | $30.21 | $30.21 | 212,959 |
| 2021-10-19 | $28.07 | $29.65 | $27.51 | $29.38 | $29.38 | 126,111 |
| 2021-10-18 | $28.67 | $29.76 | $25.80 | $27.85 | $27.85 | 229,718 |
| 2021-10-15 | $28.51 | $29.71 | $28.50 | $29.00 | $29.00 | 225,899 |
| 2021-10-14 | $26.77 | $28.79 | $26.71 | $28.59 | $28.59 | 141,842 |
| 2021-10-13 | $25.25 | $27.40 | $24.96 | $26.77 | $26.77 | 160,533 |
| 2021-10-12 | $23.50 | $25.24 | $23.36 | $25.00 | $25.00 | 97,221 |
| 2021-10-11 | $24.30 | $24.65 | $23.05 | $23.50 | $23.50 | 207,468 |
| 2021-10-08 | $24.61 | $25.07 | $24.18 | $24.45 | $24.45 | 80,548 |
| 2021-10-07 | $24.46 | $25.91 | $24.07 | $24.61 | $24.61 | 562,020 |
| 2021-10-06 | $24.68 | $25.96 | $23.85 | $24.47 | $24.47 | 177,075 |
| 2021-10-05 | $24.93 | $26.20 | $24.39 | $25.02 | $25.02 | 179,444 |
| 2021-10-04 | $24.76 | $25.28 | $24.00 | $24.91 | $24.91 | 132,022 |
| 2021-10-01 | $24.18 | $25.08 | $23.97 | $24.76 | $24.76 | 145,367 |
| 2021-09-30 | $23.74 | $25.19 | $23.40 | $24.25 | $24.25 | 142,122 |
| 2021-09-29 | $23.53 | $24.25 | $23.06 | $23.59 | $23.59 | 537,162 |
| 2021-09-28 | $23.38 | $24.27 | $23.04 | $23.42 | $23.42 | 229,262 |
| 2021-09-27 | $24.68 | $25.29 | $22.30 | $23.75 | $23.75 | 477,192 |
| 2021-09-24 | $23.46 | $25.00 | $23.12 | $24.66 | $24.66 | 479,628 |
| 2021-09-23 | $23.90 | $25.48 | $22.61 | $23.46 | $23.46 | 773,296 |
| 2021-09-22 | $24.87 | $25.00 | $23.32 | $23.51 | $23.51 | 502,130 |
| 2021-09-21 | $25.90 | $26.49 | $24.43 | $24.53 | $24.53 | 559,398 |
| 2021-09-20 | $27.76 | $28.46 | $25.71 | $25.79 | $25.79 | 316,006 |
| 2021-09-17 | $29.14 | $30.49 | $27.54 | $28.41 | $28.41 | 156,013 |
| 2021-09-16 | $28.67 | $30.02 | $28.23 | $29.03 | $29.03 | 210,838 |
| 2021-09-15 | $29.68 | $30.05 | $28.18 | $28.86 | $28.86 | 151,074 |
| 2021-09-14 | $30.00 | $30.31 | $29.63 | $29.73 | $29.73 | 271,456 |
| 2021-09-13 | $30.67 | $30.75 | $29.37 | $30.15 | $30.15 | 491,236 |
| 2021-09-10 | $29.79 | $30.95 | $29.50 | $30.53 | $30.53 | 379,691 |
| 2021-09-09 | $30.35 | $30.94 | $29.34 | $29.75 | $29.75 | 188,216 |
| 2021-09-08 | $30.76 | $31.57 | $29.14 | $30.67 | $30.67 | 329,194 |
| 2021-09-07 | $32.93 | $33.60 | $30.73 | $31.14 | $31.14 | 131,472 |
| 2021-09-03 | $32.25 | $32.99 | $31.94 | $32.76 | $32.76 | 121,346 |
| 2021-09-02 | $33.40 | $34.34 | $31.90 | $32.25 | $32.25 | 249,114 |
| 2021-09-01 | $32.45 | $33.69 | $31.05 | $33.40 | $33.40 | 486,647 |
| 2021-08-31 | $32.14 | $32.40 | $31.68 | $32.01 | $32.01 | 188,535 |
| 2021-08-30 | $31.65 | $32.75 | $31.23 | $31.98 | $31.98 | 307,007 |
| 2021-08-27 | $31.41 | $32.00 | $31.03 | $31.69 | $31.69 | 248,593 |
| 2021-08-26 | $32.01 | $32.68 | $31.12 | $31.37 | $31.37 | 462,506 |
| 2021-08-25 | $31.31 | $32.51 | $31.30 | $32.09 | $32.09 | 185,758 |
| 2021-08-24 | $30.00 | $31.75 | $29.52 | $31.28 | $31.28 | 286,263 |
| 2021-08-23 | $28.50 | $30.54 | $28.00 | $30.39 | $30.39 | 338,863 |
| 2021-08-20 | $27.44 | $28.61 | $27.44 | $28.41 | $28.41 | 149,353 |
| 2021-08-19 | $28.00 | $28.56 | $26.13 | $27.03 | $27.03 | 248,532 |
| 2021-08-18 | $27.71 | $29.73 | $27.13 | $28.48 | $28.48 | 280,657 |
| 2021-08-17 | $27.76 | $28.69 | $27.29 | $27.75 | $27.75 | 348,649 |
| 2021-08-16 | $28.10 | $28.63 | $27.08 | $27.92 | $27.92 | 320,282 |
| 2021-08-13 | $28.92 | $29.20 | $28.12 | $28.41 | $28.41 | 117,274 |
| 2021-08-12 | $29.63 | $29.73 | $28.55 | $28.60 | $28.60 | 333,631 |
| 2021-08-11 | $31.71 | $32.53 | $27.56 | $30.01 | $30.01 | 625,245 |
| 2021-08-10 | $35.39 | $35.78 | $31.84 | $32.08 | $32.08 | 273,910 |
| 2021-08-09 | $35.39 | $35.95 | $34.85 | $35.57 | $35.57 | 198,821 |
| 2021-08-06 | $35.60 | $36.76 | $35.09 | $35.39 | $35.39 | 186,558 |
| 2021-08-05 | $36.00 | $36.97 | $35.40 | $35.67 | $35.67 | 266,717 |
| 2021-08-04 | $35.94 | $38.01 | $34.90 | $36.16 | $36.16 | 216,231 |
| 2021-08-03 | $37.06 | $37.46 | $34.96 | $36.31 | $36.31 | 267,962 |
| 2021-08-02 | $37.63 | $37.74 | $36.28 | $37.00 | $37.00 | 253,968 |
| 2021-07-30 | $38.13 | $38.78 | $34.76 | $37.37 | $37.37 | 289,768 |
| 2021-07-29 | $37.72 | $38.76 | $36.80 | $37.93 | $37.93 | 215,336 |
| 2021-07-28 | $37.48 | $37.50 | $36.34 | $36.98 | $36.98 | 189,320 |
| 2021-07-27 | $37.37 | $37.64 | $35.29 | $36.96 | $36.96 | 534,745 |
| 2021-07-26 | $36.65 | $37.61 | $35.07 | $37.02 | $37.02 | 230,479 |
| 2021-07-23 | $36.46 | $37.84 | $35.42 | $36.97 | $36.97 | 130,590 |
| 2021-07-22 | $35.34 | $37.02 | $35.18 | $36.73 | $36.73 | 256,821 |
| 2021-07-21 | $33.10 | $35.98 | $32.21 | $34.80 | $34.80 | 562,055 |
| 2021-07-20 | $32.00 | $33.70 | $30.96 | $33.09 | $33.09 | 447,059 |
| 2021-07-19 | $32.83 | $33.15 | $31.43 | $32.21 | $32.21 | 423,681 |
| 2021-07-16 | $33.20 | $34.50 | $31.91 | $32.99 | $32.99 | 461,839 |
| 2021-07-15 | $34.00 | $36.50 | $31.71 | $33.50 | $33.50 | 1,956,856 |
| 2021-07-14 | $31.81 | $33.12 | $31.18 | $32.91 | $32.91 | 435,102 |
| 2021-07-13 | $32.64 | $33.50 | $31.91 | $31.99 | $31.99 | 490,844 |
| 2021-07-12 | $35.72 | $36.41 | $34.03 | $35.91 | $35.91 | 64,719 |
| 2021-07-09 | $33.52 | $35.93 | $31.93 | $35.40 | $35.40 | 182,554 |
| 2021-07-08 | $31.48 | $33.31 | $29.18 | $33.16 | $33.16 | 109,039 |
| 2021-07-07 | $33.24 | $33.24 | $30.88 | $32.12 | $32.12 | 114,748 |
| 2021-07-06 | $35.50 | $35.84 | $32.40 | $33.24 | $33.24 | 197,985 |
| 2021-07-02 | $34.00 | $35.83 | $34.00 | $35.11 | $35.11 | 45,229 |
| 2021-07-01 | $34.04 | $35.50 | $32.93 | $35.21 | $35.21 | 105,153 |
| 2021-06-30 | $34.51 | $35.07 | $32.68 | $34.42 | $34.42 | 116,497 |
| 2021-06-29 | $34.93 | $36.33 | $34.19 | $34.64 | $34.64 | 44,545 |
| 2021-06-28 | $34.77 | $35.21 | $33.17 | $35.00 | $35.00 | 128,060 |
| 2021-06-25 | $34.34 | $35.00 | $32.21 | $34.47 | $34.47 | 200,962 |
| 2021-06-24 | $35.00 | $35.55 | $32.93 | $33.92 | $33.92 | 187,526 |
| 2021-06-23 | $33.51 | $34.82 | $30.76 | $34.40 | $34.40 | 349,793 |
| 2021-06-22 | $30.77 | $33.93 | $29.48 | $32.96 | $32.96 | 222,452 |
| 2021-06-21 | $30.14 | $31.09 | $27.99 | $30.33 | $30.33 | 206,324 |
| 2021-06-18 | $31.36 | $31.36 | $29.51 | $30.12 | $30.12 | 133,655 |
| 2021-06-17 | $32.00 | $32.94 | $30.85 | $31.19 | $31.19 | 126,456 |
| 2021-06-16 | $32.75 | $33.70 | $31.72 | $32.00 | $32.00 | 189,070 |
| 2021-06-15 | $34.57 | $35.64 | $32.12 | $32.73 | $32.73 | 47,930 |
| 2021-06-14 | $36.50 | $36.61 | $34.45 | $34.70 | $34.70 | 72,926 |
| 2021-06-11 | $38.32 | $38.32 | $35.27 | $35.80 | $35.80 | 95,559 |
| 2021-06-10 | $36.28 | $38.72 | $35.18 | $37.43 | $37.43 | 164,601 |
| 2021-06-09 | $38.22 | $38.50 | $35.10 | $35.83 | $35.83 | 170,237 |
| 2021-06-08 | $36.51 | $37.78 | $35.48 | $37.47 | $37.47 | 73,953 |
| 2021-06-07 | $34.37 | $36.71 | $34.37 | $35.96 | $35.96 | 52,325 |
| 2021-06-04 | $35.88 | $37.00 | $33.95 | $34.50 | $34.50 | 249,625 |
| 2021-06-03 | $37.01 | $37.45 | $35.50 | $35.69 | $35.69 | 113,595 |
| 2021-06-02 | $35.80 | $37.74 | $35.80 | $37.42 | $37.42 | 129,080 |
| 2021-06-01 | $36.14 | $36.14 | $34.13 | $35.40 | $35.40 | 84,975 |
| 2021-05-28 | $34.34 | $36.00 | $33.03 | $35.33 | $35.33 | 105,747 |
| 2021-05-27 | $32.83 | $34.82 | $31.65 | $34.13 | $34.13 | 91,237 |
| 2021-05-26 | $32.80 | $33.75 | $31.82 | $32.46 | $32.46 | 230,071 |
| 2021-05-25 | $31.80 | $34.75 | $30.16 | $32.93 | $32.93 | 261,612 |
| 2021-05-24 | $33.50 | $34.69 | $31.03 | $31.78 | $31.78 | 117,953 |
| 2021-05-21 | $32.15 | $34.58 | $31.45 | $33.19 | $33.19 | 208,903 |
| 2021-05-20 | $29.00 | $32.52 | $28.50 | $31.61 | $31.61 | 238,693 |
| 2021-05-19 | $27.90 | $29.94 | $27.37 | $28.98 | $28.98 | 54,912 |
| 2021-05-18 | $27.95 | $28.88 | $27.56 | $28.42 | $28.42 | 116,282 |
| 2021-05-17 | $27.35 | $28.92 | $26.40 | $28.02 | $28.02 | 173,345 |
| 2021-05-14 | $26.71 | $28.17 | $26.71 | $27.84 | $27.84 | 66,242 |
| 2021-05-13 | $29.00 | $30.23 | $25.55 | $26.65 | $26.65 | 256,444 |
| 2021-05-12 | $29.00 | $30.48 | $28.50 | $28.88 | $28.88 | 231,526 |
| 2021-05-11 | $26.14 | $30.47 | $26.14 | $29.25 | $29.25 | 149,824 |
| 2021-05-10 | $30.03 | $30.58 | $26.00 | $26.73 | $26.73 | 300,302 |
| 2021-05-07 | $30.00 | $30.88 | $29.66 | $30.28 | $30.28 | 112,400 |
| 2021-05-06 | $32.66 | $33.17 | $29.42 | $29.66 | $29.66 | 154,281 |
| 2021-05-05 | $33.00 | $33.59 | $32.41 | $32.72 | $32.72 | 146,808 |
| 2021-05-04 | $33.83 | $33.83 | $32.32 | $32.60 | $32.60 | 157,302 |
| 2021-05-03 | $35.44 | $36.61 | $33.87 | $34.01 | $34.01 | 162,341 |
| 2021-04-30 | $35.66 | $36.95 | $34.87 | $35.20 | $35.20 | 152,263 |
| 2021-04-29 | $38.30 | $38.67 | $35.71 | $35.85 | $35.85 | 213,850 |
| 2021-04-28 | $39.80 | $40.36 | $37.34 | $37.76 | $37.76 | 148,345 |
| 2021-04-27 | $39.70 | $40.88 | $39.09 | $39.47 | $39.47 | 220,449 |
| 2021-04-26 | $39.12 | $40.26 | $38.21 | $39.38 | $39.38 | 181,569 |
| 2021-04-23 | $38.38 | $39.76 | $37.78 | $39.01 | $39.01 | 212,582 |
| 2021-04-22 | $36.87 | $39.30 | $36.87 | $38.39 | $38.39 | 357,255 |
| 2021-04-21 | $36.85 | $37.55 | $36.61 | $37.05 | $37.05 | 327,792 |
| 2021-04-20 | $37.21 | $37.67 | $36.25 | $37.08 | $37.08 | 334,381 |
| 2021-04-19 | $37.75 | $38.01 | $36.95 | $37.62 | $37.62 | 223,583 |
| 2021-04-16 | $37.75 | $38.00 | $36.03 | $37.50 | $37.50 | 207,777 |
| 2021-04-15 | $38.86 | $39.15 | $37.37 | $37.90 | $37.90 | 183,922 |
| 2021-04-14 | $38.75 | $40.06 | $37.71 | $38.50 | $38.50 | 254,608 |
| 2021-04-13 | $37.10 | $39.89 | $36.75 | $38.82 | $38.82 | 225,855 |
| 2021-04-12 | $37.60 | $37.60 | $36.10 | $37.00 | $37.00 | 201,349 |
| 2021-04-09 | $37.50 | $38.35 | $37.20 | $37.60 | $37.60 | 109,702 |
| 2021-04-08 | $37.89 | $42.20 | $37.30 | $37.75 | $37.75 | 243,728 |
| 2021-04-07 | $37.95 | $38.06 | $37.15 | $37.29 | $37.29 | 437,132 |
| 2021-04-06 | $36.81 | $39.19 | $36.29 | $37.87 | $37.87 | 302,057 |
| 2021-04-05 | $37.20 | $38.64 | $36.26 | $37.04 | $37.04 | 750,479 |
| 2021-04-01 | $34.80 | $38.50 | $34.22 | $37.20 | $37.20 | 652,332 |
| 2021-03-31 | $32.00 | $39.69 | $30.02 | $36.00 | $36.00 | 734,425 |
| 2021-03-30 | $31.50 | $34.59 | $28.97 | $32.34 | $32.34 | 739,129 |
| 2021-03-29 | $32.55 | $36.10 | $31.48 | $31.90 | $31.90 | 628,315 |
| 2021-03-26 | $35.64 | $39.68 | $31.02 | $32.20 | $32.20 | 777,712 |
| 2021-03-25 | $30.10 | $38.99 | $30.00 | $36.00 | $36.00 | 6,251,630 |
Olink Holding AB (publ) (OLK) News Headlines
Recent Olink Holding AB (publ) (OLK) News
Similar Companies to Olink Holding AB (publ) (OLK) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |