PubMatic Inc - Class A (PUBM) Exchange: NASDAQ
Data as of April 19, 2024
$23.69 ($0.27) 1.15%
PubMatic Inc - Class A - Daily Information
Click for more stock information on PubMatic Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $23.22 |
| Previous Close | $23.69 |
| High | $23.87 |
| Low | $23.22 |
| Adjusted Open | $23.22 |
| Previous Adjusted Close | $23.69 |
| Adjusted High | $23.87 |
| Adjusted Low | $23.22 |
About PubMatic Inc - Class A (PUBM)
PubMatic Inc - Class A (PUBM) is a global provider of omnichannel outcomes-based advertising technology. Founded in 2006, PubMatic has grown to over 600 employees and offices around the globe. The company helps digital content providers maximize their advertising revenues while helping marketers of all sizes connect with their most valuable audiences. Their industry-leading technology and expertise is designed to make advertising spend smarter, faster and more effective. They believe that consumers should be in control of their own data and that buyers need better access to premium inventory. PubMaticâs proprietary technology and infrastructure support all aspects of ad buying and selling, as well as data-driven insights. As previously mentioned, at the time of its inception, PubMatic had only 10 employees, but the company has grown exponentially over the years. PubMatic now has offices in seven countries, manages campaigns in more than 65 markets, and has over 600 employees with offices across the United States, Europe, BRIC, LATAM and APAC.
Invest in PubMatic Inc - Class A (PUBM)
Historical Stock Data for PubMatic Inc - Class A (PUBM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $23.22 | $23.87 | $23.22 | $23.69 | $23.69 | 221,033 |
| 2024-04-04 | $23.76 | $24.19 | $23.36 | $23.42 | $23.42 | 359,129 |
| 2024-04-03 | $23.40 | $23.99 | $23.40 | $23.50 | $23.50 | 281,436 |
| 2024-04-02 | $23.00 | $23.62 | $22.50 | $23.62 | $23.62 | 427,631 |
| 2024-04-01 | $23.75 | $24.17 | $23.52 | $23.74 | $23.74 | 338,458 |
| 2024-03-28 | $23.09 | $24.07 | $23.05 | $23.72 | $23.72 | 743,777 |
| 2024-03-27 | $23.62 | $23.87 | $22.96 | $23.26 | $23.26 | 320,560 |
| 2024-03-26 | $23.54 | $23.92 | $23.46 | $23.61 | $23.61 | 420,985 |
| 2024-03-25 | $23.13 | $23.70 | $23.07 | $23.30 | $23.30 | 316,095 |
| 2024-03-22 | $23.89 | $24.06 | $23.05 | $23.30 | $23.30 | 413,101 |
| 2024-03-21 | $23.62 | $23.83 | $23.31 | $23.75 | $23.75 | 509,119 |
| 2024-03-20 | $22.87 | $23.58 | $22.71 | $23.39 | $23.39 | 413,993 |
| 2024-03-19 | $22.83 | $23.02 | $22.53 | $22.88 | $22.88 | 286,076 |
| 2024-03-18 | $23.06 | $23.42 | $22.73 | $22.98 | $22.98 | 390,455 |
| 2024-03-15 | $22.97 | $23.22 | $22.35 | $22.90 | $22.90 | 886,989 |
| 2024-03-14 | $23.00 | $23.86 | $22.55 | $23.58 | $23.58 | 1,069,878 |
| 2024-03-13 | $21.90 | $23.28 | $21.56 | $22.98 | $22.98 | 1,097,629 |
| 2024-03-12 | $20.37 | $21.91 | $20.18 | $21.79 | $21.79 | 1,341,478 |
| 2024-03-11 | $20.66 | $20.77 | $20.14 | $20.37 | $20.37 | 286,412 |
| 2024-03-08 | $20.77 | $21.23 | $20.65 | $20.75 | $20.75 | 285,447 |
| 2024-03-07 | $20.90 | $20.96 | $20.27 | $20.57 | $20.57 | 480,293 |
| 2024-03-06 | $20.98 | $21.22 | $20.64 | $20.74 | $20.74 | 345,958 |
| 2024-03-05 | $21.04 | $21.04 | $20.36 | $20.69 | $20.69 | 811,012 |
| 2024-03-04 | $21.20 | $21.71 | $20.84 | $21.31 | $21.31 | 593,718 |
| 2024-03-01 | $21.53 | $21.59 | $20.55 | $21.07 | $21.07 | 745,493 |
| 2024-02-29 | $19.59 | $21.00 | $19.47 | $20.94 | $20.94 | 1,134,483 |
| 2024-02-28 | $19.88 | $20.21 | $18.85 | $19.18 | $19.18 | 1,234,696 |
| 2024-02-27 | $20.49 | $21.83 | $19.10 | $20.48 | $20.48 | 3,935,842 |
| 2024-02-26 | $16.35 | $16.88 | $16.26 | $16.57 | $16.57 | 920,815 |
| 2024-02-23 | $15.72 | $16.50 | $15.61 | $16.36 | $16.36 | 539,886 |
| 2024-02-22 | $16.29 | $16.58 | $15.79 | $16.05 | $16.05 | 292,226 |
| 2024-02-21 | $16.36 | $16.41 | $15.91 | $16.16 | $16.16 | 388,123 |
| 2024-02-20 | $16.75 | $17.00 | $16.16 | $16.43 | $16.43 | 349,151 |
| 2024-02-16 | $16.44 | $17.36 | $16.21 | $17.19 | $17.19 | 839,588 |
| 2024-02-15 | $15.84 | $16.38 | $15.73 | $16.34 | $16.34 | 543,415 |
| 2024-02-14 | $15.22 | $15.80 | $15.15 | $15.65 | $15.65 | 287,406 |
| 2024-02-13 | $15.14 | $15.48 | $14.79 | $14.96 | $14.96 | 343,194 |
| 2024-02-12 | $15.76 | $16.17 | $15.76 | $15.82 | $15.82 | 347,064 |
| 2024-02-09 | $15.65 | $15.97 | $15.57 | $15.84 | $15.84 | 282,465 |
| 2024-02-08 | $15.26 | $15.63 | $15.16 | $15.51 | $15.51 | 316,601 |
| 2024-02-07 | $15.31 | $15.42 | $15.06 | $15.30 | $15.30 | 197,012 |
| 2024-02-06 | $14.81 | $15.37 | $14.76 | $15.34 | $15.34 | 217,299 |
| 2024-02-05 | $15.00 | $15.06 | $14.76 | $14.81 | $14.81 | 243,752 |
| 2024-02-02 | $15.07 | $15.40 | $14.82 | $15.22 | $15.22 | 263,189 |
| 2024-02-01 | $15.35 | $15.43 | $14.95 | $15.00 | $15.00 | 277,152 |
| 2024-01-31 | $15.52 | $15.80 | $15.15 | $15.18 | $15.18 | 276,344 |
| 2024-01-30 | $15.96 | $16.04 | $15.54 | $15.76 | $15.76 | 286,148 |
| 2024-01-29 | $15.38 | $16.09 | $15.37 | $16.07 | $16.07 | 244,605 |
| 2024-01-26 | $15.60 | $15.75 | $15.30 | $15.38 | $15.38 | 212,784 |
| 2024-01-25 | $14.73 | $15.53 | $14.72 | $15.53 | $15.53 | 482,621 |
| 2024-01-24 | $14.80 | $15.07 | $14.59 | $14.73 | $14.73 | 601,093 |
| 2024-01-23 | $15.13 | $15.35 | $14.98 | $15.01 | $15.01 | 241,083 |
| 2024-01-22 | $14.98 | $15.24 | $14.88 | $15.07 | $15.07 | 442,357 |
| 2024-01-19 | $14.80 | $14.91 | $14.60 | $14.89 | $14.89 | 233,655 |
| 2024-01-18 | $14.48 | $14.71 | $14.35 | $14.66 | $14.66 | 289,882 |
| 2024-01-17 | $14.00 | $14.29 | $13.86 | $14.27 | $14.27 | 506,283 |
| 2024-01-16 | $14.67 | $14.87 | $14.16 | $14.21 | $14.21 | 430,750 |
| 2024-01-12 | $15.12 | $15.32 | $14.94 | $14.95 | $14.95 | 284,868 |
| 2024-01-11 | $15.02 | $15.17 | $14.79 | $15.02 | $15.02 | 231,621 |
| 2024-01-10 | $14.98 | $15.16 | $14.82 | $15.05 | $15.05 | 255,373 |
| 2024-01-09 | $15.05 | $15.25 | $14.97 | $15.00 | $15.00 | 250,799 |
| 2024-01-08 | $14.90 | $15.37 | $14.90 | $15.33 | $15.33 | 348,260 |
| 2024-01-05 | $14.93 | $15.23 | $14.82 | $14.86 | $14.86 | 428,338 |
| 2024-01-04 | $15.47 | $15.47 | $15.05 | $15.07 | $15.07 | 283,250 |
| 2024-01-03 | $15.84 | $15.84 | $15.25 | $15.48 | $15.48 | 366,969 |
| 2024-01-02 | $16.20 | $16.22 | $15.91 | $16.02 | $16.02 | 311,368 |
| 2023-12-29 | $16.67 | $16.81 | $16.25 | $16.31 | $16.31 | 399,782 |
| 2023-12-28 | $16.68 | $16.95 | $16.57 | $16.71 | $16.71 | 232,166 |
| 2023-12-27 | $16.78 | $16.86 | $16.52 | $16.76 | $16.76 | 211,772 |
| 2023-12-26 | $16.68 | $16.86 | $16.55 | $16.79 | $16.79 | 226,578 |
| 2023-12-22 | $17.18 | $17.20 | $16.59 | $16.65 | $16.65 | 339,188 |
| 2023-12-21 | $17.21 | $17.25 | $16.70 | $17.09 | $17.09 | 288,905 |
| 2023-12-20 | $17.60 | $17.77 | $16.94 | $16.96 | $16.96 | 390,757 |
| 2023-12-19 | $17.52 | $17.83 | $17.37 | $17.69 | $17.69 | 587,397 |
| 2023-12-18 | $17.41 | $17.58 | $17.25 | $17.49 | $17.49 | 267,338 |
| 2023-12-15 | $17.73 | $17.88 | $17.23 | $17.41 | $17.41 | 587,799 |
| 2023-12-14 | $17.53 | $17.90 | $17.44 | $17.55 | $17.55 | 489,096 |
| 2023-12-13 | $17.06 | $17.50 | $16.70 | $17.43 | $17.43 | 327,919 |
| 2023-12-12 | $17.29 | $17.29 | $16.74 | $17.09 | $17.09 | 185,859 |
| 2023-12-11 | $17.04 | $17.18 | $16.87 | $17.02 | $17.02 | 304,531 |
| 2023-12-08 | $15.96 | $17.37 | $15.96 | $17.11 | $17.11 | 815,398 |
| 2023-12-07 | $16.95 | $16.95 | $15.81 | $15.97 | $15.97 | 518,822 |
| 2023-12-06 | $17.18 | $17.47 | $16.96 | $16.99 | $16.99 | 253,889 |
| 2023-12-05 | $16.94 | $17.39 | $16.74 | $17.07 | $17.07 | 310,761 |
| 2023-12-04 | $17.04 | $17.38 | $17.04 | $17.19 | $17.19 | 241,035 |
| 2023-12-01 | $16.69 | $17.20 | $16.62 | $17.14 | $17.14 | 359,152 |
| 2023-11-30 | $17.10 | $17.24 | $16.66 | $16.71 | $16.71 | 394,664 |
| 2023-11-29 | $17.00 | $17.19 | $16.93 | $17.05 | $17.05 | 360,665 |
| 2023-11-28 | $16.48 | $16.98 | $16.48 | $16.80 | $16.80 | 415,366 |
| 2023-11-27 | $16.22 | $16.79 | $16.22 | $16.71 | $16.71 | 306,084 |
| 2023-11-24 | $16.09 | $16.47 | $16.05 | $16.33 | $16.33 | 184,249 |
| 2023-11-22 | $16.02 | $16.47 | $16.02 | $16.16 | $16.16 | 292,237 |
| 2023-11-21 | $16.02 | $16.09 | $15.83 | $15.94 | $15.94 | 229,845 |
| 2023-11-20 | $16.00 | $16.32 | $15.94 | $16.20 | $16.20 | 441,134 |
| 2023-11-17 | $15.74 | $15.93 | $15.54 | $15.92 | $15.92 | 331,693 |
| 2023-11-16 | $15.90 | $15.91 | $15.44 | $15.68 | $15.68 | 329,116 |
| 2023-11-15 | $15.65 | $16.13 | $15.60 | $15.99 | $15.99 | 466,243 |
| 2023-11-14 | $15.21 | $15.74 | $15.21 | $15.57 | $15.57 | 569,385 |
| 2023-11-13 | $14.92 | $15.11 | $14.67 | $14.88 | $14.88 | 333,736 |
| 2023-11-10 | $14.89 | $15.25 | $14.30 | $14.96 | $14.96 | 773,857 |
| 2023-11-09 | $13.96 | $15.09 | $13.67 | $14.96 | $14.96 | 1,761,133 |
| 2023-11-08 | $12.05 | $12.22 | $11.94 | $12.10 | $12.10 | 496,420 |
| 2023-11-07 | $11.94 | $12.24 | $11.79 | $12.02 | $12.02 | 320,406 |
| 2023-11-06 | $12.15 | $12.25 | $11.80 | $11.90 | $11.90 | 309,238 |
| 2023-11-03 | $11.94 | $12.38 | $11.94 | $12.15 | $12.15 | 282,914 |
| 2023-11-02 | $11.32 | $11.90 | $11.32 | $11.80 | $11.80 | 404,799 |
| 2023-11-01 | $11.26 | $11.26 | $10.92 | $11.16 | $11.16 | 294,475 |
| 2023-10-31 | $11.25 | $11.44 | $11.14 | $11.27 | $11.27 | 204,656 |
| 2023-10-30 | $11.36 | $11.43 | $11.13 | $11.23 | $11.23 | 201,229 |
| 2023-10-27 | $11.43 | $11.50 | $11.23 | $11.26 | $11.26 | 236,055 |
| 2023-10-26 | $11.62 | $11.77 | $11.21 | $11.37 | $11.37 | 338,130 |
| 2023-10-25 | $11.92 | $12.00 | $11.65 | $11.68 | $11.68 | 249,485 |
| 2023-10-24 | $12.11 | $12.36 | $12.03 | $12.10 | $12.10 | 206,541 |
| 2023-10-23 | $11.61 | $12.08 | $11.61 | $11.96 | $11.96 | 206,858 |
| 2023-10-20 | $12.08 | $12.08 | $11.66 | $11.69 | $11.69 | 284,985 |
| 2023-10-19 | $12.24 | $12.30 | $12.04 | $12.07 | $12.07 | 269,528 |
| 2023-10-18 | $12.35 | $12.53 | $12.10 | $12.14 | $12.14 | 247,759 |
| 2023-10-17 | $12.32 | $12.77 | $12.32 | $12.53 | $12.53 | 299,763 |
| 2023-10-16 | $12.00 | $12.56 | $11.94 | $12.51 | $12.51 | 220,494 |
| 2023-10-13 | $12.18 | $12.18 | $11.99 | $12.01 | $12.01 | 181,278 |
| 2023-10-12 | $12.42 | $12.42 | $12.11 | $12.14 | $12.14 | 170,008 |
| 2023-10-11 | $12.45 | $12.54 | $12.25 | $12.37 | $12.37 | 185,679 |
| 2023-10-10 | $12.31 | $12.62 | $12.30 | $12.41 | $12.41 | 272,329 |
| 2023-10-09 | $11.82 | $12.40 | $11.81 | $12.28 | $12.28 | 256,927 |
| 2023-10-06 | $11.70 | $12.10 | $11.70 | $12.03 | $12.03 | 235,062 |
| 2023-10-05 | $11.88 | $11.98 | $11.77 | $11.89 | $11.89 | 283,787 |
| 2023-10-04 | $11.75 | $12.01 | $11.64 | $11.91 | $11.91 | 234,904 |
| 2023-10-03 | $11.63 | $11.93 | $11.62 | $11.71 | $11.71 | 316,388 |
| 2023-10-02 | $12.04 | $12.10 | $11.69 | $11.76 | $11.76 | 343,205 |
| 2023-09-29 | $12.31 | $12.40 | $12.07 | $12.10 | $12.10 | 311,126 |
| 2023-09-28 | $11.57 | $12.19 | $11.57 | $12.13 | $12.13 | 332,802 |
| 2023-09-27 | $11.71 | $11.86 | $11.61 | $11.63 | $11.63 | 172,030 |
| 2023-09-26 | $11.71 | $11.85 | $11.59 | $11.60 | $11.60 | 205,238 |
| 2023-09-25 | $11.63 | $11.89 | $11.61 | $11.83 | $11.83 | 200,269 |
| 2023-09-22 | $11.82 | $11.92 | $11.71 | $11.72 | $11.72 | 271,120 |
| 2023-09-21 | $11.82 | $11.97 | $11.64 | $11.77 | $11.77 | 334,828 |
| 2023-09-20 | $12.28 | $12.44 | $11.99 | $11.99 | $11.99 | 248,220 |
| 2023-09-19 | $12.25 | $12.36 | $11.97 | $12.21 | $12.21 | 327,989 |
| 2023-09-18 | $12.41 | $12.44 | $12.21 | $12.27 | $12.27 | 275,069 |
| 2023-09-15 | $12.76 | $12.76 | $12.40 | $12.53 | $12.53 | 487,735 |
| 2023-09-14 | $12.66 | $12.88 | $12.64 | $12.79 | $12.79 | 285,910 |
| 2023-09-13 | $12.75 | $12.75 | $12.42 | $12.58 | $12.58 | 350,873 |
| 2023-09-12 | $12.90 | $13.00 | $12.53 | $12.75 | $12.75 | 383,535 |
| 2023-09-11 | $12.98 | $13.23 | $12.98 | $13.05 | $13.05 | 248,552 |
| 2023-09-08 | $13.48 | $13.53 | $12.85 | $12.93 | $12.93 | 361,973 |
| 2023-09-07 | $13.75 | $13.89 | $13.22 | $13.40 | $13.40 | 371,008 |
| 2023-09-06 | $14.36 | $14.47 | $13.69 | $13.99 | $13.99 | 356,038 |
| 2023-09-05 | $14.07 | $14.49 | $13.95 | $14.35 | $14.35 | 451,938 |
| 2023-09-01 | $14.08 | $14.47 | $14.08 | $14.23 | $14.23 | 389,619 |
| 2023-08-31 | $13.78 | $14.13 | $13.78 | $13.90 | $13.90 | 395,908 |
| 2023-08-30 | $13.24 | $13.88 | $13.19 | $13.77 | $13.77 | 420,387 |
| 2023-08-29 | $12.69 | $13.50 | $12.69 | $13.19 | $13.19 | 815,662 |
| 2023-08-28 | $12.96 | $12.98 | $12.65 | $12.72 | $12.72 | 354,664 |
| 2023-08-25 | $12.67 | $13.00 | $12.49 | $12.91 | $12.91 | 437,392 |
| 2023-08-24 | $13.19 | $13.22 | $12.61 | $12.67 | $12.67 | 479,781 |
| 2023-08-23 | $12.43 | $13.25 | $12.40 | $13.20 | $13.20 | 561,648 |
| 2023-08-22 | $12.17 | $12.47 | $12.17 | $12.43 | $12.43 | 365,216 |
| 2023-08-21 | $12.21 | $12.53 | $12.08 | $12.14 | $12.14 | 313,245 |
| 2023-08-18 | $12.02 | $12.47 | $12.02 | $12.29 | $12.29 | 539,193 |
| 2023-08-17 | $12.50 | $12.65 | $12.17 | $12.20 | $12.20 | 484,093 |
| 2023-08-16 | $12.55 | $13.08 | $12.50 | $12.51 | $12.51 | 486,179 |
| 2023-08-15 | $12.77 | $13.00 | $12.53 | $12.85 | $12.85 | 376,524 |
| 2023-08-14 | $13.25 | $13.25 | $12.83 | $13.00 | $13.00 | 604,913 |
| 2023-08-11 | $13.00 | $13.49 | $12.98 | $13.30 | $13.30 | 599,183 |
| 2023-08-10 | $12.75 | $13.63 | $12.17 | $13.09 | $13.09 | 1,360,122 |
| 2023-08-09 | $14.48 | $14.70 | $12.27 | $12.30 | $12.30 | 3,514,043 |
| 2023-08-08 | $18.97 | $18.97 | $18.17 | $18.56 | $18.56 | 444,162 |
| 2023-08-07 | $19.50 | $19.50 | $18.84 | $19.21 | $19.21 | 242,674 |
| 2023-08-04 | $19.43 | $19.79 | $19.20 | $19.48 | $19.48 | 203,092 |
| 2023-08-03 | $19.46 | $19.69 | $19.23 | $19.42 | $19.42 | 211,337 |
| 2023-08-02 | $19.66 | $19.73 | $19.03 | $19.43 | $19.43 | 294,934 |
| 2023-08-01 | $19.96 | $20.08 | $19.56 | $19.77 | $19.77 | 251,347 |
| 2023-07-31 | $19.56 | $20.05 | $19.50 | $19.99 | $19.99 | 373,036 |
| 2023-07-28 | $18.59 | $19.57 | $18.59 | $19.49 | $19.49 | 270,730 |
| 2023-07-27 | $18.98 | $19.17 | $18.24 | $18.39 | $18.39 | 182,305 |
| 2023-07-26 | $18.57 | $18.84 | $18.35 | $18.58 | $18.58 | 168,503 |
| 2023-07-25 | $18.48 | $18.68 | $18.48 | $18.48 | $18.48 | 171,340 |
| 2023-07-24 | $18.70 | $18.85 | $18.33 | $18.43 | $18.43 | 170,856 |
| 2023-07-21 | $18.86 | $19.04 | $18.54 | $18.59 | $18.59 | 200,511 |
| 2023-07-20 | $18.77 | $19.08 | $18.66 | $18.76 | $18.76 | 209,394 |
| 2023-07-19 | $19.25 | $19.44 | $18.93 | $19.00 | $19.00 | 208,361 |
| 2023-07-18 | $19.34 | $19.36 | $18.91 | $19.19 | $19.19 | 242,097 |
| 2023-07-17 | $19.21 | $19.52 | $19.06 | $19.35 | $19.35 | 217,560 |
| 2023-07-14 | $19.40 | $19.60 | $19.10 | $19.20 | $19.20 | 183,952 |
| 2023-07-13 | $19.25 | $19.73 | $19.23 | $19.53 | $19.53 | 335,549 |
| 2023-07-12 | $18.62 | $19.21 | $18.60 | $19.12 | $19.12 | 302,451 |
| 2023-07-11 | $17.66 | $18.55 | $17.66 | $18.45 | $18.45 | 279,658 |
| 2023-07-10 | $17.16 | $17.60 | $17.15 | $17.57 | $17.57 | 291,468 |
| 2023-07-07 | $17.12 | $17.42 | $17.12 | $17.24 | $17.24 | 276,137 |
| 2023-07-06 | $17.51 | $17.52 | $16.93 | $17.20 | $17.20 | 549,233 |
| 2023-07-05 | $18.02 | $18.12 | $17.72 | $17.83 | $17.83 | 287,908 |
| 2023-07-03 | $18.28 | $18.40 | $18.00 | $18.09 | $18.09 | 189,924 |
| 2023-06-30 | $18.90 | $18.90 | $18.27 | $18.28 | $18.28 | 229,578 |
| 2023-06-29 | $18.76 | $18.83 | $18.40 | $18.50 | $18.50 | 220,674 |
| 2023-06-28 | $18.13 | $18.74 | $18.02 | $18.73 | $18.73 | 319,046 |
| 2023-06-27 | $18.05 | $18.21 | $17.91 | $18.14 | $18.14 | 193,932 |
| 2023-06-26 | $18.39 | $18.72 | $18.00 | $18.04 | $18.04 | 307,095 |
| 2023-06-23 | $17.85 | $18.49 | $17.82 | $18.43 | $18.43 | 1,400,461 |
| 2023-06-22 | $18.24 | $18.40 | $18.00 | $18.18 | $18.18 | 344,485 |
| 2023-06-21 | $18.89 | $18.91 | $18.30 | $18.38 | $18.38 | 301,432 |
| 2023-06-20 | $18.92 | $19.13 | $18.62 | $18.90 | $18.90 | 260,059 |
| 2023-06-16 | $19.43 | $19.43 | $18.75 | $19.08 | $19.08 | 404,173 |
| 2023-06-15 | $19.01 | $19.80 | $18.98 | $19.29 | $19.29 | 466,356 |
| 2023-06-14 | $18.67 | $18.89 | $18.45 | $18.88 | $18.88 | 368,117 |
| 2023-06-13 | $18.73 | $18.93 | $18.43 | $18.67 | $18.67 | 333,438 |
| 2023-06-12 | $18.83 | $18.88 | $18.36 | $18.65 | $18.65 | 354,582 |
| 2023-06-09 | $18.81 | $18.94 | $18.59 | $18.81 | $18.81 | 288,069 |
| 2023-06-08 | $18.21 | $18.83 | $18.14 | $18.81 | $18.81 | 333,823 |
| 2023-06-07 | $18.81 | $19.18 | $18.16 | $18.22 | $18.22 | 383,814 |
| 2023-06-06 | $18.49 | $18.99 | $18.49 | $18.74 | $18.74 | 418,488 |
| 2023-06-05 | $18.17 | $18.67 | $18.02 | $18.53 | $18.53 | 400,730 |
| 2023-06-02 | $18.06 | $18.42 | $17.90 | $18.17 | $18.17 | 559,995 |
| 2023-06-01 | $17.52 | $18.23 | $17.51 | $17.99 | $17.99 | 467,013 |
| 2023-05-31 | $17.59 | $18.28 | $17.42 | $17.55 | $17.55 | 561,155 |
| 2023-05-30 | $17.23 | $17.73 | $17.12 | $17.66 | $17.66 | 489,691 |
| 2023-05-26 | $17.25 | $17.77 | $17.04 | $17.10 | $17.10 | 525,223 |
| 2023-05-25 | $17.18 | $17.36 | $16.79 | $17.21 | $17.21 | 422,282 |
| 2023-05-24 | $16.85 | $17.38 | $16.77 | $17.18 | $17.18 | 444,595 |
| 2023-05-23 | $17.27 | $17.75 | $17.00 | $17.06 | $17.06 | 439,635 |
| 2023-05-22 | $16.38 | $17.62 | $16.38 | $17.40 | $17.40 | 634,663 |
| 2023-05-19 | $16.29 | $16.34 | $15.91 | $16.26 | $16.26 | 448,417 |
| 2023-05-18 | $15.50 | $16.25 | $15.43 | $16.17 | $16.17 | 588,291 |
| 2023-05-17 | $15.04 | $15.57 | $14.97 | $15.44 | $15.44 | 435,859 |
| 2023-05-16 | $14.74 | $15.05 | $14.54 | $14.96 | $14.96 | 506,407 |
| 2023-05-15 | $15.20 | $15.20 | $14.50 | $14.88 | $14.88 | 426,324 |
| 2023-05-12 | $15.28 | $15.65 | $14.95 | $15.26 | $15.26 | 825,962 |
| 2023-05-11 | $14.39 | $15.29 | $14.35 | $15.13 | $15.13 | 779,517 |
| 2023-05-10 | $13.27 | $14.60 | $13.27 | $14.24 | $14.24 | 1,701,812 |
| 2023-05-09 | $12.46 | $12.72 | $12.40 | $12.62 | $12.62 | 806,488 |
| 2023-05-08 | $12.27 | $12.64 | $12.26 | $12.56 | $12.56 | 675,801 |
| 2023-05-05 | $11.98 | $12.28 | $11.89 | $12.15 | $12.15 | 970,968 |
| 2023-05-04 | $12.24 | $12.24 | $11.73 | $11.87 | $11.87 | 700,865 |
| 2023-05-03 | $12.73 | $12.74 | $12.18 | $12.21 | $12.21 | 744,681 |
| 2023-05-02 | $13.57 | $13.65 | $12.51 | $12.63 | $12.63 | 947,929 |
| 2023-05-01 | $13.66 | $13.76 | $13.51 | $13.62 | $13.62 | 237,870 |
| 2023-04-28 | $13.78 | $13.82 | $13.53 | $13.66 | $13.66 | 407,567 |
| 2023-04-27 | $13.47 | $14.19 | $13.43 | $13.91 | $13.91 | 420,150 |
| 2023-04-26 | $13.59 | $13.71 | $13.27 | $13.35 | $13.35 | 329,806 |
| 2023-04-25 | $13.63 | $13.82 | $13.45 | $13.53 | $13.53 | 311,137 |
| 2023-04-24 | $14.08 | $14.13 | $13.54 | $13.70 | $13.70 | 370,732 |
| 2023-04-21 | $14.15 | $14.30 | $13.97 | $14.08 | $14.08 | 256,905 |
| 2023-04-20 | $14.00 | $14.24 | $13.90 | $14.15 | $14.15 | 281,931 |
| 2023-04-19 | $14.17 | $14.58 | $14.12 | $14.17 | $14.17 | 324,139 |
| 2023-04-18 | $14.34 | $14.41 | $14.14 | $14.32 | $14.32 | 320,330 |
| 2023-04-17 | $14.18 | $14.50 | $14.11 | $14.29 | $14.29 | 254,669 |
| 2023-04-14 | $14.55 | $14.71 | $14.23 | $14.25 | $14.25 | 274,318 |
| 2023-04-13 | $14.16 | $15.10 | $14.15 | $14.55 | $14.55 | 583,985 |
| 2023-04-12 | $14.37 | $14.50 | $13.78 | $13.81 | $13.81 | 269,970 |
| 2023-04-11 | $14.11 | $14.37 | $14.08 | $14.19 | $14.19 | 249,233 |
| 2023-04-10 | $13.78 | $14.10 | $13.74 | $14.09 | $14.09 | 292,187 |
| 2023-04-06 | $13.56 | $14.00 | $13.42 | $13.88 | $13.88 | 344,154 |
| 2023-04-05 | $13.64 | $13.64 | $13.22 | $13.57 | $13.57 | 367,976 |
| 2023-04-04 | $13.94 | $14.08 | $13.67 | $13.78 | $13.78 | 251,305 |
| 2023-04-03 | $13.82 | $13.86 | $13.48 | $13.86 | $13.86 | 396,639 |
| 2023-03-31 | $13.66 | $13.99 | $13.46 | $13.82 | $13.82 | 344,444 |
| 2023-03-30 | $13.57 | $13.70 | $13.28 | $13.50 | $13.50 | 474,349 |
| 2023-03-29 | $13.25 | $13.42 | $13.20 | $13.39 | $13.39 | 225,112 |
| 2023-03-28 | $13.62 | $13.62 | $13.10 | $13.12 | $13.12 | 341,841 |
| 2023-03-27 | $13.79 | $13.80 | $13.48 | $13.63 | $13.63 | 326,610 |
| 2023-03-24 | $13.31 | $13.67 | $13.30 | $13.63 | $13.63 | 242,522 |
| 2023-03-23 | $13.24 | $13.64 | $13.12 | $13.37 | $13.37 | 260,070 |
| 2023-03-22 | $13.31 | $13.52 | $13.03 | $13.03 | $13.03 | 274,327 |
| 2023-03-21 | $13.06 | $13.40 | $12.98 | $13.35 | $13.35 | 355,999 |
| 2023-03-20 | $13.01 | $13.15 | $12.85 | $12.92 | $12.92 | 363,834 |
| 2023-03-17 | $13.24 | $13.44 | $12.96 | $13.12 | $13.12 | 692,764 |
| 2023-03-16 | $13.15 | $13.56 | $13.02 | $13.25 | $13.25 | 411,925 |
| 2023-03-15 | $13.01 | $13.38 | $13.00 | $13.25 | $13.25 | 397,063 |
| 2023-03-14 | $13.32 | $13.56 | $13.19 | $13.32 | $13.32 | 447,722 |
| 2023-03-13 | $12.79 | $13.14 | $12.52 | $12.96 | $12.96 | 545,066 |
| 2023-03-10 | $13.20 | $13.32 | $12.77 | $12.95 | $12.95 | 778,243 |
| 2023-03-09 | $13.54 | $13.76 | $13.18 | $13.21 | $13.21 | 636,465 |
| 2023-03-08 | $14.10 | $14.23 | $13.57 | $13.59 | $13.59 | 722,580 |
| 2023-03-07 | $13.50 | $14.15 | $13.36 | $13.97 | $13.97 | 1,305,443 |
| 2023-03-06 | $13.68 | $13.79 | $13.42 | $13.51 | $13.51 | 533,640 |
| 2023-03-03 | $13.68 | $13.98 | $13.60 | $13.62 | $13.62 | 559,793 |
| 2023-03-02 | $13.85 | $13.88 | $13.34 | $13.58 | $13.58 | 602,890 |
| 2023-03-01 | $13.58 | $14.60 | $13.52 | $14.02 | $14.02 | 1,304,104 |
| 2023-02-28 | $15.14 | $15.53 | $15.01 | $15.18 | $15.18 | 815,862 |
| 2023-02-27 | $15.34 | $15.49 | $15.03 | $15.17 | $15.17 | 382,694 |
| 2023-02-24 | $15.27 | $15.49 | $15.03 | $15.18 | $15.18 | 539,894 |
| 2023-02-23 | $16.45 | $16.65 | $15.30 | $15.63 | $15.63 | 689,853 |
| 2023-02-22 | $16.24 | $16.60 | $16.06 | $16.45 | $16.45 | 468,290 |
| 2023-02-21 | $16.63 | $16.86 | $15.81 | $16.28 | $16.28 | 564,414 |
| 2023-02-17 | $16.86 | $17.03 | $16.38 | $16.98 | $16.98 | 509,466 |
| 2023-02-16 | $16.50 | $17.10 | $16.23 | $16.90 | $16.90 | 576,554 |
| 2023-02-15 | $15.62 | $16.95 | $15.50 | $16.94 | $16.94 | 650,921 |
| 2023-02-14 | $14.99 | $15.49 | $14.75 | $15.45 | $15.45 | 285,592 |
| 2023-02-13 | $15.05 | $15.24 | $14.75 | $15.14 | $15.14 | 289,215 |
| 2023-02-10 | $15.13 | $15.30 | $14.96 | $15.05 | $15.05 | 245,562 |
| 2023-02-09 | $16.14 | $16.30 | $15.25 | $15.29 | $15.29 | 382,830 |
| 2023-02-08 | $16.19 | $16.37 | $15.77 | $15.93 | $15.93 | 302,319 |
| 2023-02-07 | $15.97 | $16.34 | $15.63 | $16.32 | $16.32 | 354,579 |
| 2023-02-06 | $16.09 | $16.31 | $15.79 | $15.91 | $15.91 | 243,495 |
| 2023-02-03 | $16.30 | $16.90 | $16.14 | $16.27 | $16.27 | 419,472 |
| 2023-02-02 | $16.03 | $17.01 | $16.01 | $16.90 | $16.90 | 682,774 |
| 2023-02-01 | $15.32 | $15.64 | $14.80 | $15.51 | $15.51 | 368,666 |
| 2023-01-31 | $15.10 | $15.39 | $15.07 | $15.33 | $15.33 | 334,746 |
| 2023-01-30 | $14.98 | $15.19 | $14.85 | $15.04 | $15.04 | 272,579 |
| 2023-01-27 | $15.08 | $15.39 | $14.82 | $15.18 | $15.18 | 380,533 |
| 2023-01-26 | $15.00 | $15.22 | $14.57 | $15.10 | $15.10 | 294,175 |
| 2023-01-25 | $14.39 | $14.76 | $13.74 | $14.73 | $14.73 | 554,730 |
| 2023-01-24 | $14.54 | $15.06 | $14.49 | $14.70 | $14.70 | 322,427 |
| 2023-01-23 | $14.50 | $14.96 | $14.33 | $14.94 | $14.94 | 336,498 |
| 2023-01-20 | $14.32 | $14.44 | $14.14 | $14.40 | $14.40 | 314,836 |
| 2023-01-19 | $13.91 | $14.16 | $13.82 | $14.07 | $14.07 | 273,338 |
| 2023-01-18 | $14.49 | $14.66 | $14.10 | $14.14 | $14.14 | 300,177 |
| 2023-01-17 | $14.21 | $14.35 | $13.77 | $14.32 | $14.32 | 333,894 |
| 2023-01-13 | $14.02 | $14.26 | $13.97 | $14.19 | $14.19 | 381,833 |
| 2023-01-12 | $14.18 | $14.28 | $13.90 | $14.24 | $14.24 | 367,265 |
| 2023-01-11 | $14.27 | $14.37 | $14.14 | $14.19 | $14.19 | 318,024 |
| 2023-01-10 | $13.57 | $14.10 | $13.52 | $14.08 | $14.08 | 357,136 |
| 2023-01-09 | $13.44 | $13.97 | $13.44 | $13.63 | $13.63 | 513,520 |
| 2023-01-06 | $13.23 | $13.33 | $12.76 | $13.20 | $13.20 | 427,681 |
| 2023-01-05 | $13.02 | $13.20 | $12.67 | $12.97 | $12.97 | 401,478 |
| 2023-01-04 | $13.28 | $13.40 | $12.83 | $13.12 | $13.12 | 430,752 |
| 2023-01-03 | $13.10 | $13.41 | $12.66 | $13.17 | $13.17 | 569,109 |
| 2022-12-30 | $12.56 | $12.85 | $12.49 | $12.81 | $12.81 | 515,629 |
| 2022-12-29 | $12.52 | $12.95 | $12.52 | $12.90 | $12.90 | 609,989 |
| 2022-12-28 | $12.43 | $12.58 | $12.19 | $12.46 | $12.46 | 537,943 |
| 2022-12-27 | $12.34 | $12.78 | $12.19 | $12.42 | $12.42 | 431,697 |
| 2022-12-23 | $12.78 | $12.85 | $12.44 | $12.62 | $12.62 | 519,393 |
| 2022-12-22 | $12.91 | $13.10 | $12.41 | $12.78 | $12.78 | 596,326 |
| 2022-12-21 | $13.12 | $13.36 | $12.96 | $13.14 | $13.14 | 517,530 |
| 2022-12-20 | $12.65 | $13.10 | $12.56 | $12.97 | $12.97 | 388,787 |
| 2022-12-19 | $12.94 | $13.19 | $12.68 | $12.82 | $12.82 | 580,299 |
| 2022-12-16 | $12.78 | $13.07 | $12.75 | $12.97 | $12.97 | 723,797 |
| 2022-12-15 | $13.22 | $13.34 | $12.75 | $13.01 | $13.01 | 759,776 |
| 2022-12-14 | $13.74 | $14.00 | $13.39 | $13.60 | $13.60 | 533,682 |
| 2022-12-13 | $14.19 | $14.58 | $13.50 | $13.68 | $13.68 | 632,187 |
| 2022-12-12 | $13.42 | $13.60 | $13.25 | $13.51 | $13.51 | 541,000 |
| 2022-12-09 | $13.45 | $13.60 | $13.27 | $13.41 | $13.41 | 380,372 |
| 2022-12-08 | $13.65 | $14.28 | $13.39 | $13.59 | $13.59 | 423,854 |
| 2022-12-07 | $14.31 | $14.55 | $13.52 | $13.57 | $13.57 | 1,106,981 |
| 2022-12-06 | $14.78 | $14.79 | $14.27 | $14.52 | $14.52 | 457,639 |
| 2022-12-05 | $15.60 | $15.76 | $14.70 | $14.96 | $14.96 | 390,538 |
| 2022-12-02 | $15.67 | $15.95 | $15.33 | $15.84 | $15.84 | 223,699 |
| 2022-12-01 | $15.56 | $15.93 | $15.54 | $15.83 | $15.83 | 327,831 |
| 2022-11-30 | $14.97 | $15.71 | $14.83 | $15.67 | $15.67 | 361,708 |
| 2022-11-29 | $15.00 | $15.34 | $14.90 | $14.98 | $14.98 | 266,110 |
| 2022-11-28 | $15.19 | $15.36 | $14.84 | $15.03 | $15.03 | 350,955 |
| 2022-11-25 | $15.21 | $15.57 | $15.08 | $15.45 | $15.45 | 137,439 |
| 2022-11-23 | $15.11 | $15.47 | $14.98 | $15.37 | $15.37 | 239,289 |
| 2022-11-22 | $15.06 | $15.09 | $14.70 | $15.08 | $15.08 | 329,291 |
| 2022-11-21 | $14.88 | $15.19 | $14.76 | $15.13 | $15.13 | 363,699 |
| 2022-11-18 | $15.88 | $15.88 | $14.98 | $15.06 | $15.06 | 419,322 |
| 2022-11-17 | $15.32 | $15.63 | $14.95 | $15.42 | $15.42 | 459,084 |
| 2022-11-16 | $16.00 | $16.05 | $15.58 | $15.80 | $15.80 | 500,323 |
| 2022-11-15 | $16.53 | $16.71 | $16.20 | $16.37 | $16.37 | 466,742 |
| 2022-11-14 | $16.10 | $16.22 | $15.68 | $15.98 | $15.98 | 424,139 |
| 2022-11-11 | $15.41 | $16.34 | $15.21 | $16.18 | $16.18 | 685,790 |
| 2022-11-10 | $14.78 | $15.98 | $14.72 | $15.41 | $15.41 | 1,322,403 |
| 2022-11-09 | $14.90 | $15.25 | $13.75 | $13.86 | $13.86 | 2,235,510 |
| 2022-11-08 | $16.29 | $16.67 | $15.55 | $16.15 | $16.15 | 944,716 |
| 2022-11-07 | $16.60 | $16.70 | $15.94 | $16.11 | $16.11 | 414,596 |
| 2022-11-04 | $16.72 | $16.72 | $15.81 | $16.32 | $16.32 | 502,077 |
| 2022-11-03 | $16.42 | $16.91 | $16.20 | $16.26 | $16.26 | 406,079 |
| 2022-11-02 | $17.20 | $17.70 | $16.65 | $16.65 | $16.65 | 513,408 |
| 2022-11-01 | $18.00 | $18.01 | $17.21 | $17.32 | $17.32 | 299,608 |
| 2022-10-31 | $17.23 | $17.64 | $16.78 | $17.40 | $17.40 | 520,157 |
| 2022-10-28 | $17.93 | $17.93 | $16.80 | $17.30 | $17.30 | 871,706 |
| 2022-10-27 | $18.68 | $18.75 | $17.45 | $17.72 | $17.72 | 628,977 |
| 2022-10-26 | $18.95 | $19.32 | $18.42 | $18.48 | $18.48 | 460,158 |
| 2022-10-25 | $18.04 | $19.39 | $18.04 | $19.31 | $19.31 | 639,288 |
| 2022-10-24 | $17.96 | $18.10 | $17.50 | $18.04 | $18.04 | 348,814 |
| 2022-10-21 | $17.70 | $17.97 | $16.93 | $17.89 | $17.89 | 414,273 |
| 2022-10-20 | $17.30 | $18.40 | $17.30 | $17.73 | $17.73 | 341,049 |
| 2022-10-19 | $17.70 | $17.89 | $17.28 | $17.43 | $17.43 | 256,969 |
| 2022-10-18 | $18.43 | $18.45 | $17.31 | $17.73 | $17.73 | 383,496 |
| 2022-10-17 | $17.10 | $17.84 | $17.10 | $17.74 | $17.74 | 351,120 |
| 2022-10-14 | $17.88 | $18.06 | $16.61 | $16.68 | $16.68 | 389,355 |
| 2022-10-13 | $16.50 | $17.79 | $16.19 | $17.73 | $17.73 | 522,592 |
| 2022-10-12 | $17.29 | $17.32 | $16.74 | $17.20 | $17.20 | 311,871 |
| 2022-10-11 | $17.62 | $18.01 | $16.51 | $17.28 | $17.28 | 632,641 |
| 2022-10-10 | $18.23 | $18.34 | $17.78 | $17.82 | $17.82 | 374,944 |
| 2022-10-07 | $17.77 | $18.27 | $17.48 | $18.23 | $18.23 | 485,114 |
| 2022-10-06 | $18.38 | $18.98 | $18.08 | $18.19 | $18.19 | 429,580 |
| 2022-10-05 | $18.65 | $18.68 | $17.73 | $18.55 | $18.55 | 719,823 |
| 2022-10-04 | $18.05 | $18.91 | $17.72 | $18.67 | $18.67 | 1,072,532 |
| 2022-10-03 | $16.91 | $17.68 | $16.74 | $17.51 | $17.51 | 607,568 |
| 2022-09-30 | $17.13 | $17.62 | $16.61 | $16.63 | $16.63 | 642,336 |
| 2022-09-29 | $16.50 | $17.46 | $16.22 | $17.22 | $17.22 | 1,411,736 |
| 2022-09-28 | $16.42 | $17.00 | $16.30 | $16.90 | $16.90 | 526,594 |
| 2022-09-27 | $16.38 | $16.72 | $16.09 | $16.38 | $16.38 | 371,756 |
| 2022-09-26 | $16.47 | $16.71 | $15.79 | $15.82 | $15.82 | 430,086 |
| 2022-09-23 | $16.00 | $16.33 | $15.81 | $16.25 | $16.25 | 712,930 |
| 2022-09-22 | $16.74 | $16.94 | $16.03 | $16.22 | $16.22 | 551,309 |
| 2022-09-21 | $17.22 | $17.71 | $16.90 | $16.92 | $16.92 | 361,842 |
| 2022-09-20 | $17.24 | $17.44 | $17.00 | $17.14 | $17.14 | 370,172 |
| 2022-09-19 | $16.84 | $17.61 | $16.68 | $17.53 | $17.53 | 540,311 |
| 2022-09-16 | $17.90 | $17.90 | $16.91 | $17.00 | $17.00 | 639,891 |
| 2022-09-15 | $18.43 | $18.73 | $18.01 | $18.20 | $18.20 | 356,406 |
| 2022-09-14 | $17.99 | $18.46 | $17.70 | $18.44 | $18.44 | 535,988 |
| 2022-09-13 | $18.19 | $18.40 | $17.49 | $17.96 | $17.96 | 1,119,894 |
| 2022-09-12 | $19.13 | $19.48 | $19.01 | $19.24 | $19.24 | 586,122 |
| 2022-09-09 | $18.40 | $19.11 | $18.36 | $19.04 | $19.04 | 805,393 |
| 2022-09-08 | $18.72 | $18.92 | $17.76 | $18.14 | $18.14 | 859,482 |
| 2022-09-07 | $18.46 | $18.97 | $18.18 | $18.93 | $18.93 | 387,142 |
| 2022-09-06 | $19.10 | $19.10 | $18.45 | $18.63 | $18.63 | 390,631 |
| 2022-09-02 | $19.08 | $19.23 | $18.23 | $18.87 | $18.87 | 479,813 |
| 2022-09-01 | $19.27 | $19.27 | $18.48 | $19.02 | $19.02 | 547,562 |
| 2022-08-31 | $19.62 | $19.98 | $19.24 | $19.57 | $19.57 | 436,201 |
| 2022-08-30 | $19.63 | $19.99 | $19.10 | $19.26 | $19.26 | 726,787 |
| 2022-08-29 | $19.87 | $20.50 | $19.39 | $19.40 | $19.40 | 521,415 |
| 2022-08-26 | $21.00 | $21.13 | $19.86 | $20.15 | $20.15 | 618,111 |
| 2022-08-25 | $20.69 | $20.98 | $20.41 | $20.88 | $20.88 | 302,605 |
| 2022-08-24 | $20.08 | $20.89 | $20.08 | $20.28 | $20.28 | 314,040 |
| 2022-08-23 | $20.30 | $20.65 | $20.00 | $20.09 | $20.09 | 356,332 |
| 2022-08-22 | $20.32 | $20.81 | $19.95 | $20.14 | $20.14 | 486,771 |
| 2022-08-19 | $21.69 | $21.86 | $20.67 | $21.02 | $21.02 | 725,259 |
| 2022-08-18 | $22.16 | $22.81 | $21.90 | $22.30 | $22.30 | 486,387 |
| 2022-08-17 | $22.10 | $22.55 | $21.73 | $22.22 | $22.22 | 554,466 |
| 2022-08-16 | $22.65 | $22.93 | $21.99 | $22.57 | $22.57 | 448,956 |
| 2022-08-15 | $22.98 | $23.35 | $22.44 | $22.68 | $22.68 | 627,255 |
| 2022-08-12 | $23.24 | $23.59 | $22.69 | $23.35 | $23.35 | 596,699 |
| 2022-08-11 | $22.50 | $23.60 | $22.20 | $22.93 | $22.93 | 1,199,076 |
| 2022-08-10 | $22.54 | $23.00 | $21.67 | $22.38 | $22.38 | 1,191,151 |
| 2022-08-09 | $19.01 | $22.45 | $19.01 | $21.98 | $21.98 | 3,152,897 |
| 2022-08-08 | $17.89 | $18.42 | $17.67 | $17.76 | $17.76 | 926,260 |
| 2022-08-05 | $17.35 | $18.13 | $17.17 | $17.43 | $17.43 | 830,023 |
| 2022-08-04 | $17.62 | $18.00 | $17.30 | $17.65 | $17.65 | 490,662 |
| 2022-08-03 | $16.98 | $17.95 | $16.95 | $17.76 | $17.76 | 683,213 |
| 2022-08-02 | $15.80 | $16.92 | $15.77 | $16.84 | $16.84 | 578,758 |
| 2022-08-01 | $15.97 | $16.42 | $15.06 | $16.11 | $16.11 | 1,006,102 |
| 2022-07-29 | $16.10 | $16.72 | $15.54 | $16.59 | $16.59 | 643,165 |
| 2022-07-28 | $15.88 | $16.40 | $15.71 | $16.23 | $16.23 | 458,008 |
| 2022-07-27 | $15.59 | $16.23 | $15.44 | $16.12 | $16.12 | 844,066 |
| 2022-07-26 | $15.36 | $15.36 | $14.93 | $15.16 | $15.16 | 660,170 |
| 2022-07-25 | $15.82 | $15.84 | $15.30 | $15.47 | $15.47 | 424,559 |
| 2022-07-22 | $16.71 | $17.28 | $15.60 | $15.72 | $15.72 | 772,422 |
| 2022-07-21 | $17.02 | $17.45 | $16.82 | $17.43 | $17.43 | 502,261 |
| 2022-07-20 | $15.90 | $17.37 | $15.90 | $17.21 | $17.21 | 1,061,300 |
| 2022-07-19 | $15.43 | $15.82 | $15.33 | $15.76 | $15.76 | 453,269 |
| 2022-07-18 | $15.96 | $16.22 | $15.12 | $15.15 | $15.15 | 756,709 |
| 2022-07-15 | $15.24 | $15.64 | $14.73 | $15.54 | $15.54 | 598,347 |
| 2022-07-14 | $15.56 | $15.58 | $14.84 | $14.92 | $14.92 | 815,601 |
| 2022-07-13 | $15.42 | $16.12 | $15.24 | $15.85 | $15.85 | 561,329 |
| 2022-07-12 | $16.00 | $16.42 | $15.42 | $15.84 | $15.84 | 599,497 |
| 2022-07-11 | $17.00 | $17.07 | $16.01 | $16.03 | $16.03 | 546,566 |
| 2022-07-08 | $16.50 | $17.43 | $16.33 | $17.13 | $17.13 | 481,447 |
| 2022-07-07 | $16.21 | $16.85 | $16.18 | $16.81 | $16.81 | 540,122 |
| 2022-07-06 | $16.78 | $17.00 | $16.02 | $16.13 | $16.13 | 712,713 |
| 2022-07-05 | $15.35 | $16.87 | $15.05 | $16.77 | $16.77 | 1,365,567 |
| 2022-07-01 | $15.86 | $16.17 | $15.52 | $15.75 | $15.75 | 1,043,106 |
| 2022-06-30 | $15.96 | $16.24 | $15.40 | $15.89 | $15.89 | 638,693 |
| 2022-06-29 | $16.62 | $16.73 | $15.77 | $16.11 | $16.11 | 1,127,379 |
| 2022-06-28 | $18.08 | $18.25 | $16.66 | $16.72 | $16.72 | 1,069,039 |
| 2022-06-27 | $18.50 | $18.66 | $17.69 | $17.99 | $17.99 | 1,110,527 |
| 2022-06-24 | $18.24 | $18.99 | $17.91 | $17.96 | $17.96 | 5,833,382 |
| 2022-06-23 | $18.05 | $18.31 | $17.27 | $18.04 | $18.04 | 889,272 |
| 2022-06-22 | $17.47 | $18.48 | $17.43 | $18.00 | $18.00 | 864,096 |
| 2022-06-21 | $18.91 | $19.46 | $17.83 | $17.89 | $17.89 | 1,309,199 |
| 2022-06-17 | $18.39 | $19.07 | $18.05 | $18.58 | $18.58 | 1,790,153 |
| 2022-06-16 | $17.98 | $18.63 | $17.52 | $18.00 | $18.00 | 1,255,624 |
| 2022-06-15 | $18.00 | $19.26 | $17.77 | $18.92 | $18.92 | 1,146,437 |
| 2022-06-14 | $17.69 | $18.18 | $17.05 | $17.62 | $17.62 | 581,301 |
| 2022-06-13 | $17.75 | $18.20 | $17.22 | $17.51 | $17.51 | 863,603 |
| 2022-06-10 | $18.68 | $19.33 | $18.18 | $18.59 | $18.59 | 580,517 |
| 2022-06-09 | $20.21 | $20.32 | $19.44 | $19.47 | $19.47 | 699,873 |
| 2022-06-08 | $19.93 | $20.71 | $19.88 | $20.47 | $20.47 | 424,123 |
| 2022-06-07 | $19.48 | $20.37 | $19.47 | $19.95 | $19.95 | 694,257 |
| 2022-06-06 | $20.62 | $20.74 | $19.42 | $20.05 | $20.05 | 732,191 |
| 2022-06-03 | $20.21 | $20.46 | $19.73 | $19.89 | $19.89 | 469,824 |
| 2022-06-02 | $19.19 | $21.07 | $19.19 | $20.72 | $20.72 | 820,783 |
| 2022-06-01 | $20.03 | $20.53 | $19.16 | $19.31 | $19.31 | 848,577 |
| 2022-05-31 | $20.34 | $20.63 | $19.44 | $19.94 | $19.94 | 1,617,293 |
| 2022-05-27 | $20.83 | $21.19 | $20.37 | $20.88 | $20.88 | 728,594 |
| 2022-05-26 | $19.31 | $20.44 | $19.10 | $20.15 | $20.15 | 750,507 |
| 2022-05-25 | $18.39 | $19.51 | $17.82 | $19.20 | $19.20 | 1,114,588 |
| 2022-05-24 | $20.56 | $21.18 | $18.21 | $18.37 | $18.37 | 1,418,098 |
| 2022-05-23 | $22.22 | $22.53 | $21.27 | $21.83 | $21.83 | 484,523 |
| 2022-05-20 | $22.51 | $23.09 | $21.20 | $22.33 | $22.33 | 606,467 |
| 2022-05-19 | $21.25 | $22.57 | $21.25 | $22.04 | $22.04 | 932,623 |
| 2022-05-18 | $21.30 | $22.88 | $21.02 | $21.55 | $21.55 | 658,259 |
| 2022-05-17 | $21.14 | $22.13 | $21.05 | $21.86 | $21.86 | 678,219 |
| 2022-05-16 | $21.92 | $22.56 | $20.80 | $20.93 | $20.93 | 987,469 |
| 2022-05-13 | $20.09 | $22.55 | $20.00 | $22.28 | $22.28 | 1,564,265 |
| 2022-05-12 | $18.69 | $20.45 | $18.32 | $19.18 | $19.18 | 1,653,103 |
| 2022-05-11 | $19.22 | $20.53 | $18.92 | $19.29 | $19.29 | 1,088,144 |
| 2022-05-10 | $19.86 | $21.00 | $18.56 | $19.45 | $19.45 | 1,727,611 |
| 2022-05-09 | $20.92 | $21.31 | $18.90 | $19.00 | $19.00 | 1,554,062 |
| 2022-05-06 | $22.77 | $22.77 | $21.28 | $21.63 | $21.63 | 894,303 |
| 2022-05-05 | $23.66 | $23.94 | $22.12 | $22.82 | $22.82 | 655,731 |
| 2022-05-04 | $23.54 | $24.22 | $21.82 | $24.13 | $24.13 | 748,739 |
| 2022-05-03 | $23.41 | $24.17 | $22.99 | $23.66 | $23.66 | 636,642 |
| 2022-05-02 | $22.77 | $23.96 | $22.42 | $23.91 | $23.91 | 874,554 |
| 2022-04-29 | $23.50 | $24.01 | $22.53 | $22.57 | $22.57 | 571,797 |
| 2022-04-28 | $23.56 | $24.14 | $22.89 | $23.64 | $23.64 | 1,100,345 |
| 2022-04-27 | $23.21 | $23.95 | $22.87 | $23.11 | $23.11 | 710,869 |
| 2022-04-26 | $24.13 | $24.35 | $23.12 | $23.76 | $23.76 | 536,282 |
| 2022-04-25 | $22.67 | $24.79 | $22.60 | $24.53 | $24.53 | 892,397 |
| 2022-04-22 | $23.34 | $24.33 | $22.80 | $22.86 | $22.86 | 753,220 |
| 2022-04-21 | $25.54 | $26.21 | $23.21 | $23.53 | $23.53 | 968,250 |
| 2022-04-20 | $26.00 | $26.78 | $25.05 | $25.11 | $25.11 | 623,116 |
| 2022-04-19 | $23.63 | $25.99 | $23.61 | $25.79 | $25.79 | 823,042 |
| 2022-04-18 | $24.55 | $24.55 | $22.85 | $23.83 | $23.83 | 920,293 |
| 2022-04-14 | $24.86 | $25.19 | $24.25 | $24.43 | $24.43 | 825,096 |
| 2022-04-13 | $24.86 | $24.98 | $24.05 | $24.79 | $24.79 | 474,889 |
| 2022-04-12 | $25.43 | $25.95 | $24.65 | $24.82 | $24.82 | 717,676 |
| 2022-04-11 | $24.30 | $25.14 | $23.55 | $24.72 | $24.72 | 843,201 |
| 2022-04-08 | $25.66 | $25.77 | $24.61 | $24.66 | $24.66 | 725,618 |
| 2022-04-07 | $25.83 | $26.42 | $24.78 | $25.97 | $25.97 | 736,149 |
| 2022-04-06 | $26.04 | $26.73 | $24.91 | $25.80 | $25.80 | 1,108,519 |
| 2022-04-05 | $27.96 | $28.00 | $26.86 | $27.21 | $27.21 | 507,779 |
| 2022-04-04 | $26.88 | $28.30 | $26.53 | $27.96 | $27.96 | 961,639 |
| 2022-04-01 | $26.12 | $27.39 | $26.12 | $26.48 | $26.48 | 477,615 |
| 2022-03-31 | $26.92 | $27.00 | $26.00 | $26.12 | $26.12 | 481,737 |
| 2022-03-30 | $27.67 | $28.25 | $26.67 | $26.92 | $26.92 | 551,427 |
| 2022-03-29 | $27.25 | $28.00 | $26.88 | $27.79 | $27.79 | 643,372 |
| 2022-03-28 | $26.47 | $27.38 | $25.76 | $26.77 | $26.77 | 585,882 |
| 2022-03-25 | $26.64 | $26.88 | $25.36 | $26.15 | $26.15 | 726,456 |
| 2022-03-24 | $25.54 | $27.07 | $25.30 | $26.74 | $26.74 | 904,825 |
| 2022-03-23 | $24.22 | $26.88 | $24.00 | $25.40 | $25.40 | 1,099,238 |
| 2022-03-22 | $23.73 | $25.27 | $23.55 | $24.55 | $24.55 | 698,757 |
| 2022-03-21 | $23.72 | $24.25 | $22.91 | $23.65 | $23.65 | 592,559 |
| 2022-03-18 | $22.44 | $24.05 | $22.44 | $23.69 | $23.69 | 647,682 |
| 2022-03-17 | $21.50 | $23.16 | $21.21 | $22.79 | $22.79 | 1,066,235 |
| 2022-03-16 | $19.90 | $21.81 | $19.62 | $21.69 | $21.69 | 1,158,387 |
| 2022-03-15 | $18.96 | $19.74 | $18.52 | $19.41 | $19.41 | 848,908 |
| 2022-03-14 | $19.50 | $20.25 | $18.30 | $18.77 | $18.77 | 1,095,243 |
| 2022-03-11 | $21.38 | $21.51 | $19.72 | $19.75 | $19.75 | 891,194 |
| 2022-03-10 | $20.88 | $21.26 | $20.20 | $20.99 | $20.99 | 967,171 |
| 2022-03-09 | $21.51 | $22.71 | $21.51 | $21.64 | $21.64 | 799,225 |
| 2022-03-08 | $20.50 | $21.55 | $19.77 | $20.74 | $20.74 | 975,929 |
| 2022-03-07 | $21.70 | $22.14 | $20.42 | $20.48 | $20.48 | 1,391,593 |
| 2022-03-04 | $23.38 | $23.80 | $21.53 | $21.71 | $21.71 | 1,536,367 |
| 2022-03-03 | $23.69 | $24.47 | $23.15 | $23.87 | $23.87 | 1,123,967 |
| 2022-03-02 | $25.61 | $25.71 | $23.25 | $23.69 | $23.69 | 1,846,008 |
| 2022-03-01 | $27.67 | $28.50 | $24.55 | $25.35 | $25.35 | 3,179,058 |
| 2022-02-28 | $28.92 | $31.05 | $28.66 | $30.60 | $30.60 | 1,967,403 |
| 2022-02-25 | $28.27 | $29.20 | $27.11 | $29.14 | $29.14 | 986,396 |
| 2022-02-24 | $23.47 | $28.44 | $23.00 | $28.27 | $28.27 | 1,175,227 |
| 2022-02-23 | $26.29 | $26.68 | $25.06 | $25.08 | $25.08 | 601,956 |
| 2022-02-22 | $26.50 | $27.50 | $25.41 | $25.71 | $25.71 | 919,854 |
| 2022-02-18 | $27.90 | $28.21 | $26.82 | $27.56 | $27.56 | 778,148 |
| 2022-02-17 | $29.54 | $29.80 | $27.99 | $28.22 | $28.22 | 721,503 |
| 2022-02-16 | $30.23 | $30.30 | $28.82 | $29.80 | $29.80 | 1,192,266 |
| 2022-02-15 | $30.05 | $31.85 | $29.44 | $31.79 | $31.79 | 1,141,002 |
| 2022-02-14 | $29.66 | $30.89 | $29.07 | $29.61 | $29.61 | 840,423 |
| 2022-02-11 | $29.69 | $30.50 | $28.50 | $29.75 | $29.75 | 1,316,069 |
| 2022-02-10 | $28.00 | $30.81 | $27.85 | $29.68 | $29.68 | 1,198,708 |
| 2022-02-09 | $27.78 | $29.05 | $27.36 | $29.00 | $29.00 | 979,701 |
| 2022-02-08 | $26.22 | $27.60 | $26.09 | $27.39 | $27.39 | 659,512 |
| 2022-02-07 | $26.10 | $27.46 | $25.82 | $26.53 | $26.53 | 721,981 |
| 2022-02-04 | $24.97 | $27.29 | $24.26 | $26.27 | $26.27 | 1,406,254 |
| 2022-02-03 | $23.77 | $25.77 | $23.77 | $24.60 | $24.60 | 1,221,313 |
| 2022-02-02 | $27.60 | $27.78 | $25.87 | $26.29 | $26.29 | 1,143,311 |
| 2022-02-01 | $25.08 | $27.33 | $24.77 | $26.69 | $26.69 | 1,315,726 |
| 2022-01-31 | $22.11 | $24.88 | $22.05 | $24.55 | $24.55 | 1,135,646 |
| 2022-01-28 | $20.93 | $22.14 | $20.56 | $22.03 | $22.03 | 796,892 |
| 2022-01-27 | $22.61 | $22.96 | $20.81 | $21.09 | $21.09 | 1,430,974 |
| 2022-01-26 | $24.56 | $24.60 | $21.86 | $22.11 | $22.11 | 1,308,552 |
| 2022-01-25 | $22.72 | $23.85 | $22.20 | $23.31 | $23.31 | 931,028 |
| 2022-01-24 | $22.32 | $23.39 | $21.12 | $23.26 | $23.26 | 1,620,292 |
| 2022-01-21 | $24.00 | $24.00 | $22.09 | $23.13 | $23.13 | 1,748,170 |
| 2022-01-20 | $25.15 | $26.26 | $24.16 | $24.23 | $24.23 | 723,199 |
| 2022-01-19 | $25.54 | $26.31 | $24.61 | $24.69 | $24.69 | 570,206 |
| 2022-01-18 | $25.54 | $26.39 | $24.81 | $25.07 | $25.07 | 1,019,195 |
| 2022-01-14 | $26.31 | $26.99 | $25.09 | $26.20 | $26.20 | 875,951 |
| 2022-01-13 | $27.96 | $28.32 | $26.75 | $26.82 | $26.82 | 607,393 |
| 2022-01-12 | $28.90 | $29.23 | $27.51 | $28.07 | $28.07 | 828,848 |
| 2022-01-11 | $27.03 | $28.75 | $26.61 | $28.20 | $28.20 | 948,828 |
| 2022-01-10 | $26.20 | $27.40 | $25.01 | $27.24 | $27.24 | 1,539,885 |
| 2022-01-07 | $27.81 | $28.67 | $26.67 | $26.79 | $26.79 | 1,087,695 |
| 2022-01-06 | $28.59 | $29.00 | $26.80 | $27.95 | $27.95 | 1,379,897 |
| 2022-01-05 | $30.18 | $31.27 | $28.52 | $28.94 | $28.94 | 1,189,664 |
| 2022-01-04 | $33.59 | $33.79 | $29.97 | $30.92 | $30.92 | 1,716,011 |
| 2022-01-03 | $34.57 | $34.75 | $32.70 | $33.23 | $33.23 | 700,792 |
| 2021-12-31 | $34.40 | $35.20 | $34.05 | $34.05 | $34.05 | 347,436 |
| 2021-12-30 | $32.79 | $34.98 | $32.63 | $34.65 | $34.65 | 635,884 |
| 2021-12-29 | $34.00 | $34.20 | $32.09 | $33.04 | $33.04 | 975,607 |
| 2021-12-28 | $34.58 | $35.82 | $33.88 | $34.27 | $34.27 | 557,413 |
| 2021-12-27 | $35.48 | $36.75 | $34.12 | $34.58 | $34.58 | 1,327,786 |
| 2021-12-23 | $34.79 | $35.19 | $33.90 | $34.81 | $34.81 | 533,926 |
| 2021-12-22 | $35.39 | $35.50 | $34.00 | $34.48 | $34.48 | 534,983 |
| 2021-12-21 | $34.16 | $35.48 | $33.33 | $35.39 | $35.39 | 976,111 |
| 2021-12-20 | $33.71 | $35.30 | $33.23 | $33.37 | $33.37 | 913,788 |
| 2021-12-17 | $33.74 | $35.29 | $32.33 | $35.04 | $35.04 | 1,603,687 |
| 2021-12-16 | $35.50 | $36.04 | $33.65 | $34.28 | $34.28 | 1,339,111 |
| 2021-12-15 | $34.42 | $35.41 | $32.76 | $35.14 | $35.14 | 1,111,494 |
| 2021-12-14 | $34.94 | $36.10 | $33.96 | $34.58 | $34.58 | 1,030,112 |
| 2021-12-13 | $38.30 | $38.88 | $35.52 | $35.65 | $35.65 | 1,052,567 |
| 2021-12-10 | $38.70 | $39.75 | $37.11 | $38.62 | $38.62 | 1,172,343 |
| 2021-12-09 | $38.47 | $39.85 | $38.24 | $38.66 | $38.66 | 905,929 |
| 2021-12-08 | $38.52 | $39.80 | $37.57 | $39.04 | $39.04 | 1,604,979 |
| 2021-12-07 | $37.44 | $38.66 | $36.32 | $38.15 | $38.15 | 1,888,073 |
| 2021-12-06 | $35.64 | $36.93 | $34.30 | $36.65 | $36.65 | 1,381,029 |
| 2021-12-03 | $37.08 | $37.41 | $33.51 | $36.03 | $36.03 | 2,940,720 |
| 2021-12-02 | $35.80 | $38.54 | $35.38 | $37.86 | $37.86 | 2,004,316 |
| 2021-12-01 | $40.11 | $41.92 | $36.43 | $36.69 | $36.69 | 2,860,469 |
| 2021-11-30 | $39.45 | $43.65 | $36.60 | $39.37 | $39.37 | 4,888,022 |
| 2021-11-29 | $38.27 | $39.95 | $36.91 | $39.02 | $39.02 | 1,552,401 |
| 2021-11-26 | $38.40 | $39.40 | $36.81 | $37.69 | $37.69 | 993,587 |
| 2021-11-24 | $37.51 | $40.03 | $36.56 | $39.93 | $39.93 | 992,366 |
| 2021-11-23 | $37.27 | $38.94 | $36.31 | $37.69 | $37.69 | 1,095,325 |
| 2021-11-22 | $40.00 | $40.32 | $35.89 | $37.96 | $37.96 | 2,350,311 |
| 2021-11-19 | $38.14 | $40.29 | $38.10 | $39.75 | $39.75 | 2,084,305 |
| 2021-11-18 | $37.50 | $39.12 | $37.18 | $38.50 | $38.50 | 2,018,927 |
| 2021-11-17 | $36.46 | $38.88 | $34.42 | $37.65 | $37.65 | 3,372,315 |
| 2021-11-16 | $36.23 | $37.34 | $35.16 | $36.17 | $36.17 | 2,555,613 |
| 2021-11-15 | $40.56 | $42.23 | $37.41 | $38.30 | $38.30 | 3,861,592 |
| 2021-11-12 | $39.80 | $40.13 | $37.60 | $39.40 | $39.40 | 2,864,308 |
| 2021-11-11 | $36.80 | $40.61 | $35.90 | $39.91 | $39.91 | 3,321,576 |
| 2021-11-10 | $39.62 | $42.76 | $34.79 | $35.03 | $35.03 | 11,276,454 |
| 2021-11-09 | $30.85 | $32.80 | $29.10 | $32.11 | $32.11 | 2,682,483 |
| 2021-11-08 | $27.70 | $30.16 | $27.68 | $29.90 | $29.90 | 1,612,203 |
| 2021-11-05 | $27.22 | $27.89 | $26.41 | $26.76 | $26.76 | 662,922 |
| 2021-11-04 | $28.69 | $28.69 | $26.64 | $27.07 | $27.07 | 1,132,612 |
| 2021-11-03 | $29.10 | $29.87 | $28.39 | $29.67 | $29.67 | 609,293 |
| 2021-11-02 | $29.27 | $29.54 | $27.76 | $28.71 | $28.71 | 738,645 |
| 2021-11-01 | $28.76 | $29.72 | $28.46 | $29.41 | $29.41 | 443,426 |
| 2021-10-29 | $28.78 | $29.36 | $28.21 | $28.58 | $28.58 | 332,405 |
| 2021-10-28 | $27.65 | $28.96 | $27.53 | $28.65 | $28.65 | 468,814 |
| 2021-10-27 | $28.40 | $28.89 | $27.40 | $27.51 | $27.51 | 523,701 |
| 2021-10-26 | $28.38 | $29.34 | $27.50 | $28.63 | $28.63 | 759,126 |
| 2021-10-25 | $26.56 | $28.34 | $26.25 | $27.95 | $27.95 | 640,832 |
| 2021-10-22 | $28.00 | $28.05 | $25.31 | $26.51 | $26.51 | 1,864,291 |
| 2021-10-21 | $29.71 | $30.09 | $29.15 | $29.53 | $29.53 | 529,193 |
| 2021-10-20 | $29.40 | $30.05 | $29.15 | $30.00 | $30.00 | 715,532 |
| 2021-10-19 | $29.87 | $29.97 | $29.25 | $29.36 | $29.36 | 751,850 |
| 2021-10-18 | $29.20 | $30.00 | $28.86 | $29.39 | $29.39 | 831,962 |
| 2021-10-15 | $28.67 | $29.77 | $28.11 | $29.14 | $29.14 | 1,253,420 |
| 2021-10-14 | $28.70 | $29.00 | $27.66 | $28.15 | $28.15 | 1,557,519 |
| 2021-10-13 | $24.34 | $28.29 | $23.67 | $27.52 | $27.52 | 2,976,596 |
| 2021-10-12 | $22.97 | $24.26 | $22.87 | $24.23 | $24.23 | 517,005 |
| 2021-10-11 | $23.34 | $24.04 | $22.64 | $22.79 | $22.79 | 973,138 |
| 2021-10-08 | $23.86 | $24.02 | $23.10 | $23.54 | $23.54 | 596,766 |
| 2021-10-07 | $23.00 | $23.90 | $22.40 | $23.62 | $23.62 | 901,696 |
| 2021-10-06 | $22.87 | $22.87 | $21.61 | $22.61 | $22.61 | 2,701,660 |
| 2021-10-05 | $23.70 | $24.34 | $23.21 | $23.30 | $23.30 | 1,227,618 |
| 2021-10-04 | $25.40 | $25.40 | $23.21 | $23.54 | $23.54 | 1,658,466 |
| 2021-10-01 | $26.48 | $26.67 | $25.34 | $25.82 | $25.82 | 864,626 |
| 2021-09-30 | $26.15 | $26.56 | $25.52 | $26.35 | $26.35 | 767,306 |
| 2021-09-29 | $26.65 | $26.98 | $25.70 | $25.89 | $25.89 | 616,886 |
| 2021-09-28 | $27.50 | $27.71 | $25.05 | $26.22 | $26.22 | 1,669,680 |
| 2021-09-27 | $28.04 | $28.48 | $27.65 | $27.86 | $27.86 | 511,553 |
| 2021-09-24 | $28.68 | $29.00 | $27.82 | $28.20 | $28.20 | 421,048 |
| 2021-09-23 | $28.47 | $28.94 | $28.15 | $28.91 | $28.91 | 577,865 |
| 2021-09-22 | $27.91 | $28.20 | $27.25 | $28.11 | $28.11 | 666,635 |
| 2021-09-21 | $26.05 | $27.59 | $26.05 | $27.20 | $27.20 | 1,081,827 |
| 2021-09-20 | $26.94 | $27.26 | $25.39 | $25.72 | $25.72 | 1,386,835 |
| 2021-09-17 | $28.65 | $28.94 | $27.55 | $27.82 | $27.82 | 1,485,712 |
| 2021-09-16 | $28.42 | $28.84 | $28.31 | $28.68 | $28.68 | 628,671 |
| 2021-09-15 | $28.20 | $28.90 | $27.75 | $28.57 | $28.57 | 877,570 |
| 2021-09-14 | $28.75 | $28.99 | $27.69 | $28.06 | $28.06 | 589,038 |
| 2021-09-13 | $28.67 | $29.55 | $27.28 | $28.62 | $28.62 | 844,918 |
| 2021-09-10 | $29.09 | $29.34 | $28.25 | $28.42 | $28.42 | 530,411 |
| 2021-09-09 | $28.25 | $29.22 | $28.03 | $28.99 | $28.99 | 560,357 |
| 2021-09-08 | $29.40 | $29.70 | $27.87 | $28.31 | $28.31 | 625,218 |
| 2021-09-07 | $29.45 | $29.89 | $29.03 | $29.38 | $29.38 | 785,162 |
| 2021-09-03 | $28.87 | $29.23 | $28.40 | $28.75 | $28.75 | 567,684 |
| 2021-09-02 | $29.50 | $29.99 | $28.56 | $29.06 | $29.06 | 1,000,072 |
| 2021-09-01 | $29.80 | $29.99 | $29.16 | $29.52 | $29.52 | 1,172,387 |
| 2021-08-31 | $28.04 | $29.66 | $27.15 | $29.15 | $29.15 | 1,387,185 |
| 2021-08-30 | $27.37 | $28.20 | $26.41 | $27.47 | $27.47 | 754,815 |
| 2021-08-27 | $26.62 | $27.47 | $25.70 | $26.91 | $26.91 | 1,189,126 |
| 2021-08-26 | $27.37 | $28.40 | $26.86 | $27.05 | $27.05 | 669,342 |
| 2021-08-25 | $28.17 | $28.66 | $27.32 | $27.53 | $27.53 | 687,051 |
| 2021-08-24 | $27.86 | $28.20 | $27.33 | $27.88 | $27.88 | 790,308 |
| 2021-08-23 | $26.96 | $27.80 | $26.52 | $27.48 | $27.48 | 810,279 |
| 2021-08-20 | $25.81 | $27.41 | $25.65 | $26.59 | $26.59 | 842,166 |
| 2021-08-19 | $26.02 | $26.89 | $25.32 | $25.44 | $25.44 | 1,049,427 |
| 2021-08-18 | $28.08 | $28.39 | $26.35 | $26.40 | $26.40 | 1,802,603 |
| 2021-08-17 | $27.55 | $28.46 | $27.20 | $28.29 | $28.29 | 1,138,387 |
| 2021-08-16 | $29.45 | $29.59 | $28.32 | $28.46 | $28.46 | 1,067,732 |
| 2021-08-13 | $31.69 | $31.69 | $29.01 | $29.66 | $29.66 | 1,540,395 |
| 2021-08-12 | $34.03 | $34.12 | $31.13 | $31.15 | $31.15 | 1,666,765 |
| 2021-08-11 | $35.58 | $35.64 | $32.53 | $34.61 | $34.61 | 2,539,390 |
| 2021-08-10 | $31.85 | $33.93 | $31.40 | $33.77 | $33.77 | 1,199,408 |
| 2021-08-09 | $32.00 | $33.22 | $31.22 | $31.41 | $31.41 | 780,825 |
| 2021-08-06 | $30.76 | $33.18 | $30.70 | $31.97 | $31.97 | 1,339,981 |
| 2021-08-05 | $28.10 | $30.39 | $27.83 | $29.95 | $29.95 | 565,291 |
| 2021-08-04 | $29.20 | $29.71 | $28.06 | $28.06 | $28.06 | 986,680 |
| 2021-08-03 | $30.22 | $30.25 | $29.05 | $29.15 | $29.15 | 627,337 |
| 2021-08-02 | $30.00 | $30.70 | $28.76 | $30.07 | $30.07 | 883,770 |
| 2021-07-30 | $30.84 | $32.43 | $29.56 | $29.71 | $29.71 | 1,664,579 |
| 2021-07-29 | $32.90 | $33.27 | $31.31 | $31.43 | $31.43 | 599,527 |
| 2021-07-28 | $32.00 | $33.19 | $31.54 | $32.87 | $32.87 | 711,644 |
| 2021-07-27 | $32.54 | $32.89 | $30.35 | $31.68 | $31.68 | 647,314 |
| 2021-07-26 | $32.83 | $33.85 | $32.28 | $32.53 | $32.53 | 1,080,584 |
| 2021-07-23 | $32.78 | $33.46 | $31.52 | $32.44 | $32.44 | 583,991 |
| 2021-07-22 | $33.37 | $33.54 | $31.82 | $32.25 | $32.25 | 508,565 |
| 2021-07-21 | $32.36 | $33.88 | $31.42 | $33.25 | $33.25 | 987,447 |
| 2021-07-20 | $32.50 | $32.70 | $31.61 | $32.36 | $32.36 | 704,993 |
| 2021-07-19 | $30.95 | $33.00 | $30.58 | $32.30 | $32.30 | 970,176 |
| 2021-07-16 | $30.59 | $32.73 | $30.06 | $31.70 | $31.70 | 994,752 |
| 2021-07-15 | $30.30 | $31.89 | $30.20 | $30.45 | $30.45 | 788,382 |
| 2021-07-14 | $33.22 | $33.29 | $30.14 | $30.50 | $30.50 | 1,209,841 |
| 2021-07-13 | $34.85 | $35.08 | $32.40 | $32.75 | $32.75 | 1,011,250 |
| 2021-07-12 | $34.50 | $35.26 | $32.81 | $34.77 | $34.77 | 942,374 |
| 2021-07-09 | $37.98 | $37.98 | $34.53 | $35.41 | $35.41 | 1,862,523 |
| 2021-07-08 | $32.00 | $35.57 | $31.63 | $34.91 | $34.91 | 989,156 |
| 2021-07-07 | $35.89 | $36.00 | $32.53 | $33.56 | $33.56 | 1,113,187 |
| 2021-07-06 | $35.76 | $36.50 | $34.56 | $35.58 | $35.58 | 601,319 |
| 2021-07-02 | $37.31 | $38.18 | $34.35 | $35.70 | $35.70 | 1,227,584 |
| 2021-07-01 | $39.66 | $39.73 | $36.40 | $36.78 | $36.78 | 1,448,332 |
| 2021-06-30 | $40.94 | $41.50 | $38.88 | $39.07 | $39.07 | 758,455 |
| 2021-06-29 | $41.50 | $41.79 | $39.17 | $41.66 | $41.66 | 820,019 |
| 2021-06-28 | $43.00 | $44.19 | $40.61 | $41.80 | $41.80 | 1,084,872 |
| 2021-06-25 | $40.03 | $42.59 | $39.16 | $42.46 | $42.46 | 1,619,070 |
| 2021-06-24 | $36.00 | $42.30 | $35.40 | $40.48 | $40.48 | 3,317,408 |
| 2021-06-23 | $36.15 | $37.17 | $34.59 | $35.83 | $35.83 | 1,070,357 |
| 2021-06-22 | $33.12 | $36.57 | $33.12 | $35.87 | $35.87 | 1,780,392 |
| 2021-06-21 | $33.41 | $33.69 | $31.58 | $33.14 | $33.14 | 1,059,833 |
| 2021-06-18 | $34.10 | $34.65 | $33.15 | $33.71 | $33.71 | 1,215,828 |
| 2021-06-17 | $34.20 | $35.45 | $33.80 | $34.51 | $34.51 | 1,508,505 |
| 2021-06-16 | $32.80 | $35.85 | $32.70 | $34.30 | $34.30 | 3,174,203 |
| 2021-06-15 | $35.35 | $35.35 | $32.38 | $33.68 | $33.68 | 1,690,595 |
| 2021-06-14 | $33.80 | $36.96 | $33.10 | $35.24 | $35.24 | 2,259,697 |
| 2021-06-11 | $35.08 | $35.41 | $32.38 | $32.65 | $32.65 | 1,503,878 |
| 2021-06-10 | $33.72 | $34.60 | $31.68 | $33.84 | $33.84 | 2,026,615 |
| 2021-06-09 | $32.74 | $37.99 | $31.31 | $32.13 | $32.13 | 5,804,573 |
| 2021-06-08 | $29.50 | $31.66 | $28.50 | $30.35 | $30.35 | 3,424,816 |
| 2021-06-07 | $28.35 | $29.41 | $27.00 | $28.79 | $28.79 | 2,469,560 |
| 2021-06-04 | $28.38 | $29.46 | $27.25 | $27.35 | $27.35 | 1,427,950 |
| 2021-06-03 | $29.36 | $29.47 | $27.56 | $28.42 | $28.42 | 1,515,236 |
| 2021-06-02 | $29.21 | $29.93 | $28.66 | $29.53 | $29.53 | 2,338,153 |
| 2021-06-01 | $29.55 | $30.98 | $28.56 | $29.18 | $29.18 | 2,982,046 |
| 2021-05-28 | $31.60 | $31.60 | $28.95 | $29.57 | $29.57 | 1,300,215 |
| 2021-05-27 | $33.88 | $33.88 | $30.68 | $31.30 | $31.30 | 1,603,515 |
| 2021-05-26 | $33.21 | $34.94 | $31.90 | $34.00 | $34.00 | 665,026 |
| 2021-05-25 | $34.09 | $34.96 | $32.36 | $32.63 | $32.63 | 368,485 |
| 2021-05-24 | $35.21 | $35.21 | $32.13 | $34.10 | $34.10 | 742,006 |
| 2021-05-21 | $34.94 | $35.35 | $34.01 | $34.60 | $34.60 | 361,029 |
| 2021-05-20 | $33.64 | $35.46 | $32.73 | $34.29 | $34.29 | 474,758 |
| 2021-05-19 | $31.50 | $34.23 | $31.15 | $33.15 | $33.15 | 345,248 |
| 2021-05-18 | $32.31 | $34.75 | $32.02 | $33.02 | $33.02 | 578,287 |
| 2021-05-17 | $33.50 | $34.85 | $30.00 | $31.91 | $31.91 | 1,158,682 |
| 2021-05-14 | $38.40 | $39.67 | $33.25 | $33.83 | $33.83 | 1,396,327 |
| 2021-05-13 | $38.17 | $38.17 | $34.00 | $34.32 | $34.32 | 734,421 |
| 2021-05-12 | $36.35 | $39.42 | $36.02 | $37.91 | $37.91 | 536,381 |
| 2021-05-11 | $34.58 | $38.03 | $34.00 | $36.44 | $36.44 | 672,584 |
| 2021-05-10 | $42.04 | $42.20 | $36.80 | $36.99 | $36.99 | 950,972 |
| 2021-05-07 | $40.01 | $45.45 | $39.60 | $44.62 | $44.62 | 716,610 |
| 2021-05-06 | $44.65 | $44.82 | $38.19 | $38.83 | $38.83 | 1,072,729 |
| 2021-05-05 | $50.31 | $50.82 | $44.16 | $44.60 | $44.60 | 726,569 |
| 2021-05-04 | $51.00 | $51.51 | $45.00 | $49.82 | $49.82 | 596,969 |
| 2021-05-03 | $52.91 | $54.09 | $50.58 | $51.13 | $51.13 | 269,791 |
| 2021-04-30 | $52.41 | $54.92 | $50.70 | $51.47 | $51.47 | 268,394 |
| 2021-04-29 | $55.04 | $55.13 | $51.51 | $53.94 | $53.94 | 298,184 |
| 2021-04-28 | $54.03 | $55.99 | $52.57 | $53.85 | $53.85 | 338,954 |
| 2021-04-27 | $55.22 | $56.49 | $52.07 | $52.69 | $52.69 | 282,681 |
| 2021-04-26 | $53.44 | $56.12 | $52.51 | $55.75 | $55.75 | 248,587 |
| 2021-04-23 | $49.50 | $53.94 | $48.82 | $53.83 | $53.83 | 294,858 |
| 2021-04-22 | $46.70 | $50.25 | $45.70 | $49.83 | $49.83 | 394,456 |
| 2021-04-21 | $47.51 | $49.80 | $44.79 | $46.62 | $46.62 | 659,968 |
| 2021-04-20 | $51.66 | $51.83 | $45.69 | $47.51 | $47.51 | 751,515 |
| 2021-04-19 | $54.97 | $57.25 | $51.35 | $52.09 | $52.09 | 308,178 |
| 2021-04-16 | $53.69 | $56.80 | $52.57 | $55.01 | $55.01 | 543,854 |
| 2021-04-15 | $53.13 | $54.78 | $51.26 | $54.07 | $54.07 | 454,886 |
| 2021-04-14 | $55.20 | $55.25 | $52.32 | $53.10 | $53.10 | 542,659 |
| 2021-04-13 | $54.63 | $56.09 | $51.53 | $55.25 | $55.25 | 396,595 |
| 2021-04-12 | $56.66 | $57.50 | $53.05 | $54.01 | $54.01 | 627,015 |
| 2021-04-09 | $55.49 | $57.99 | $54.02 | $57.12 | $57.12 | 248,805 |
| 2021-04-08 | $56.23 | $62.25 | $55.62 | $56.53 | $56.53 | 760,661 |
| 2021-04-07 | $52.61 | $57.67 | $51.00 | $56.31 | $56.31 | 399,238 |
| 2021-04-06 | $57.29 | $57.98 | $54.58 | $55.04 | $55.04 | 348,205 |
| 2021-04-05 | $59.53 | $61.83 | $54.31 | $58.12 | $58.12 | 682,444 |
| 2021-04-01 | $50.99 | $59.73 | $50.57 | $58.00 | $58.00 | 1,119,747 |
| 2021-03-31 | $50.00 | $52.02 | $48.49 | $49.32 | $49.32 | 476,804 |
| 2021-03-30 | $46.08 | $49.53 | $43.26 | $49.39 | $49.39 | 566,756 |
| 2021-03-29 | $49.70 | $53.10 | $45.62 | $46.00 | $46.00 | 808,530 |
| 2021-03-26 | $46.47 | $51.21 | $46.47 | $50.49 | $50.49 | 812,203 |
| 2021-03-25 | $45.30 | $48.27 | $44.50 | $46.26 | $46.26 | 527,711 |
| 2021-03-24 | $48.45 | $49.31 | $45.31 | $48.44 | $48.44 | 575,755 |
| 2021-03-23 | $50.25 | $52.50 | $46.80 | $47.32 | $47.32 | 680,419 |
| 2021-03-22 | $50.32 | $55.75 | $50.00 | $50.75 | $50.75 | 951,525 |
| 2021-03-19 | $47.54 | $49.00 | $45.61 | $46.77 | $46.77 | 920,686 |
| 2021-03-18 | $50.53 | $51.04 | $47.00 | $47.09 | $47.09 | 447,134 |
| 2021-03-17 | $50.80 | $53.25 | $48.20 | $51.04 | $51.04 | 482,185 |
| 2021-03-16 | $54.65 | $55.46 | $51.19 | $52.58 | $52.58 | 428,308 |
| 2021-03-15 | $56.49 | $57.68 | $52.10 | $54.80 | $54.80 | 637,131 |
| 2021-03-12 | $55.95 | $58.00 | $53.46 | $57.32 | $57.32 | 725,467 |
| 2021-03-11 | $55.48 | $59.40 | $55.01 | $56.81 | $56.81 | 759,889 |
| 2021-03-10 | $53.00 | $56.97 | $51.42 | $52.68 | $52.68 | 768,443 |
| 2021-03-09 | $48.12 | $55.90 | $48.00 | $50.20 | $50.20 | 1,027,999 |
| 2021-03-08 | $50.74 | $53.46 | $43.46 | $44.53 | $44.53 | 916,501 |
| 2021-03-05 | $51.25 | $51.50 | $40.94 | $48.54 | $48.54 | 1,105,921 |
| 2021-03-04 | $54.87 | $57.34 | $45.82 | $50.28 | $50.28 | 1,001,393 |
| 2021-03-03 | $65.67 | $66.87 | $53.67 | $57.86 | $57.86 | 811,247 |
| 2021-03-02 | $71.28 | $72.53 | $64.04 | $67.81 | $67.81 | 1,230,683 |
| 2021-03-01 | $68.73 | $76.96 | $68.15 | $69.92 | $69.92 | 1,289,946 |
| 2021-02-26 | $66.14 | $70.71 | $62.01 | $64.81 | $64.81 | 1,018,712 |
| 2021-02-25 | $61.05 | $74.65 | $60.92 | $65.43 | $65.43 | 1,924,945 |
| 2021-02-24 | $55.73 | $62.84 | $53.63 | $60.27 | $60.27 | 2,922,605 |
| 2021-02-23 | $43.74 | $46.92 | $37.55 | $46.16 | $46.16 | 587,954 |
| 2021-02-22 | $45.93 | $49.92 | $44.01 | $47.25 | $47.25 | 507,153 |
| 2021-02-19 | $47.43 | $48.90 | $46.50 | $46.71 | $46.71 | 289,067 |
| 2021-02-18 | $48.00 | $49.10 | $45.51 | $46.26 | $46.26 | 273,956 |
| 2021-02-17 | $50.50 | $51.49 | $46.70 | $49.17 | $49.17 | 326,296 |
| 2021-02-16 | $51.00 | $53.50 | $49.52 | $50.01 | $50.01 | 534,225 |
| 2021-02-12 | $46.05 | $50.49 | $45.00 | $49.79 | $49.79 | 468,437 |
| 2021-02-11 | $48.08 | $49.39 | $43.46 | $46.16 | $46.16 | 595,816 |
| 2021-02-10 | $50.30 | $51.86 | $46.19 | $49.00 | $49.00 | 617,826 |
| 2021-02-09 | $52.61 | $52.84 | $48.00 | $49.30 | $49.30 | 470,837 |
| 2021-02-08 | $54.87 | $57.00 | $48.75 | $50.13 | $50.13 | 693,411 |
| 2021-02-05 | $52.50 | $58.60 | $51.33 | $55.47 | $55.47 | 950,252 |
| 2021-02-04 | $48.50 | $53.90 | $46.90 | $50.22 | $50.22 | 1,206,162 |
| 2021-02-03 | $47.42 | $49.54 | $46.09 | $46.29 | $46.29 | 329,125 |
| 2021-02-02 | $46.20 | $53.62 | $44.53 | $45.72 | $45.72 | 657,816 |
| 2021-02-01 | $41.90 | $46.97 | $41.90 | $45.88 | $45.88 | 870,228 |
| 2021-01-29 | $36.03 | $42.00 | $35.76 | $39.75 | $39.75 | 496,322 |
| 2021-01-28 | $36.00 | $37.31 | $35.49 | $36.25 | $36.25 | 250,034 |
| 2021-01-27 | $35.70 | $39.00 | $35.01 | $37.00 | $37.00 | 528,890 |
| 2021-01-26 | $37.74 | $38.25 | $37.50 | $37.66 | $37.66 | 234,885 |
| 2021-01-25 | $38.27 | $39.50 | $34.60 | $37.86 | $37.86 | 718,136 |
| 2021-01-22 | $36.50 | $38.09 | $35.60 | $37.73 | $37.73 | 433,677 |
| 2021-01-21 | $35.27 | $39.69 | $34.71 | $37.75 | $37.75 | 1,216,089 |
| 2021-01-20 | $33.64 | $35.43 | $32.42 | $34.50 | $34.50 | 1,020,652 |
| 2021-01-19 | $28.21 | $34.09 | $28.20 | $33.64 | $33.64 | 1,363,016 |
| 2021-01-15 | $30.20 | $30.30 | $27.50 | $27.88 | $27.88 | 535,714 |
| 2021-01-14 | $29.13 | $30.41 | $28.25 | $29.99 | $29.99 | 659,789 |
| 2021-01-13 | $27.19 | $29.17 | $27.16 | $28.71 | $28.71 | 836,197 |
| 2021-01-12 | $26.30 | $26.99 | $25.78 | $26.84 | $26.84 | 660,347 |
| 2021-01-11 | $26.49 | $26.49 | $25.00 | $25.70 | $25.70 | 440,957 |
| 2021-01-08 | $26.93 | $27.58 | $25.51 | $26.31 | $26.31 | 894,683 |
| 2021-01-07 | $27.00 | $27.94 | $26.17 | $26.93 | $26.93 | 789,517 |
| 2021-01-06 | $26.60 | $27.00 | $25.50 | $26.71 | $26.71 | 693,606 |
| 2021-01-05 | $28.02 | $28.02 | $26.30 | $26.75 | $26.75 | 445,203 |
| 2021-01-04 | $28.76 | $29.43 | $27.65 | $27.79 | $27.79 | 682,224 |
| 2020-12-31 | $28.04 | $28.80 | $27.29 | $27.96 | $27.96 | 279,292 |
| 2020-12-30 | $26.44 | $28.45 | $26.38 | $28.00 | $28.00 | 487,844 |
| 2020-12-29 | $28.39 | $28.39 | $26.00 | $26.31 | $26.31 | 387,092 |
| 2020-12-28 | $30.79 | $30.80 | $27.00 | $28.21 | $28.21 | 551,219 |
| 2020-12-24 | $31.46 | $31.99 | $29.58 | $30.44 | $30.44 | 319,743 |
| 2020-12-23 | $32.33 | $38.70 | $31.38 | $31.50 | $31.50 | 1,882,219 |
| 2020-12-22 | $25.30 | $30.66 | $24.98 | $30.49 | $30.49 | 1,424,834 |
| 2020-12-21 | $25.15 | $25.20 | $23.73 | $24.50 | $24.50 | 756,672 |
| 2020-12-18 | $27.60 | $27.81 | $25.10 | $25.43 | $25.43 | 488,636 |
| 2020-12-17 | $26.70 | $28.00 | $26.55 | $27.62 | $27.62 | 497,067 |
| 2020-12-16 | $23.00 | $27.17 | $22.79 | $26.86 | $26.86 | 1,096,845 |
| 2020-12-15 | $24.99 | $24.99 | $22.42 | $23.25 | $23.25 | 875,300 |
| 2020-12-14 | $25.58 | $25.95 | $24.10 | $24.89 | $24.89 | 722,524 |
| 2020-12-11 | $27.50 | $28.14 | $24.66 | $25.05 | $25.05 | 1,110,345 |
| 2020-12-10 | $27.45 | $29.20 | $26.68 | $27.35 | $27.35 | 1,170,524 |
| 2020-12-09 | $25.12 | $33.16 | $25.12 | $29.45 | $29.45 | 8,608,193 |
PubMatic Inc - Class A (PUBM) News Headlines
.jpg)
Jim Cramer's top 10 things to watch in the stock market Tuesday
Wall Street is drifting early Tuesday, the morning after the S&P 500 broke a three-session winning streak.
cnbc.com Feb. 27, 2024.jpg)
Recent PubMatic Inc - Class A (PUBM) News
Similar Companies to PubMatic Inc - Class A (PUBM) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |