SAWTEK INC (SAWS) Exchange: NASDAQ
Data as of Aug. 18, 2025
$20.20 ($-0.19) -0.93%
SAWTEK INC - Daily Information
Click for more stock information on SAWTEK INC.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $20.20 |
| Previous Close | $20.20 |
| High | $20.20 |
| Low | $20.20 |
| Adjusted Open | $20.20 |
| Previous Adjusted Close | $20.20 |
| Adjusted High | $20.20 |
| Adjusted Low | $20.20 |
Invest in SAWTEK INC (SAWS)
Historical Stock Data for SAWTEK INC (SAWS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 41 |
| 2025-08-14 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 1 |
| 2025-08-13 | $20.65 | $20.69 | $20.65 | $20.69 | $20.69 | 496 |
| 2025-08-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 63 |
| 2025-08-11 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 47 |
| 2025-08-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 2 |
| 2025-08-07 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 15 |
| 2025-08-06 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 15 |
| 2025-08-05 | $19.55 | $19.58 | $19.55 | $19.58 | $19.58 | 129 |
| 2025-08-04 | $19.55 | $19.64 | $19.55 | $19.64 | $19.64 | 401 |
| 2025-08-01 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 14 |
| 2025-07-31 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 3 |
| 2025-07-30 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1 |
| 2025-07-29 | $19.64 | $19.64 | $19.61 | $19.61 | $19.61 | 16,313 |
| 2025-07-28 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 138 |
| 2025-07-25 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 4 |
| 2025-07-24 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 1 |
| 2025-07-23 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 2 |
| 2025-07-22 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 100 |
| 2025-07-21 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 54 |
| 2025-07-18 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 2 |
| 2025-07-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 117 |
| 2025-07-16 | $19.25 | $19.36 | $19.25 | $19.36 | $19.36 | 209 |
| 2025-07-15 | $19.50 | $19.50 | $19.29 | $19.29 | $19.29 | 183 |
| 2025-07-14 | $19.50 | $19.62 | $19.50 | $19.62 | $19.62 | 5,133 |
| 2025-07-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 76 |
| 2025-07-10 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 4 |
| 2025-07-09 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 22 |
| 2025-07-08 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 120 |
| 2025-07-07 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 104 |
| 2025-07-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 69 |
| 2025-07-02 | $19.62 | $19.67 | $19.62 | $19.67 | $19.67 | 210 |
| 2025-07-01 | $19.60 | $19.74 | $19.60 | $19.62 | $19.62 | 3,460 |
| 2025-06-30 | $19.72 | $19.73 | $19.68 | $19.68 | $19.68 | 1,838 |
| 2025-06-27 | $19.65 | $19.70 | $19.65 | $19.70 | $19.70 | 4,450 |
| 2025-06-26 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 55 |
| 2025-06-25 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 11 |
| 2025-06-24 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 11 |
| 2025-06-23 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 16 |
| 2025-06-20 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 6 |
| 2025-06-18 | $19.25 | $19.25 | $19.21 | $19.21 | $19.21 | 257 |
| 2025-06-17 | $19.34 | $19.34 | $19.30 | $19.30 | $19.30 | 230 |
| 2025-06-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2025-06-13 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 12 |
| 2025-06-12 | $19.53 | $19.53 | $19.52 | $19.52 | $19.52 | 1,179 |
| 2025-06-11 | $19.78 | $19.78 | $19.63 | $19.63 | $19.63 | 615 |
| 2025-06-10 | $19.77 | $19.77 | $19.66 | $19.66 | $19.66 | 200 |
| 2025-06-09 | $19.70 | $19.75 | $19.70 | $19.74 | $19.74 | 208 |
| 2025-06-06 | $19.82 | $19.82 | $19.77 | $19.78 | $19.78 | 1,200 |
| 2025-06-05 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 3 |
| 2025-06-04 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 19 |
| 2025-06-03 | $19.75 | $19.75 | $19.73 | $19.73 | $19.73 | 17,831 |
| 2025-06-02 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2025-05-30 | $19.47 | $19.58 | $19.47 | $19.57 | $19.57 | 513 |
| 2025-05-29 | $19.47 | $19.47 | $19.44 | $19.44 | $19.44 | 1,748 |
| 2025-05-28 | $19.54 | $19.54 | $19.39 | $19.39 | $19.39 | 452 |
| 2025-05-27 | $19.63 | $19.63 | $19.60 | $19.60 | $19.60 | 201 |
| 2025-05-23 | $19.12 | $19.28 | $19.11 | $19.22 | $19.22 | 501 |
| 2025-05-22 | $19.31 | $19.31 | $19.24 | $19.24 | $19.24 | 1,853 |
| 2025-05-21 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 284 |
| 2025-05-20 | $19.70 | $19.70 | $19.69 | $19.69 | $19.69 | 284 |
| 2025-05-19 | $19.73 | $19.73 | $19.71 | $19.71 | $19.71 | 411 |
| 2025-05-16 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 6 |
| 2025-05-15 | $19.39 | $19.51 | $19.39 | $19.51 | $19.51 | 132 |
| 2025-05-14 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 47 |
| 2025-05-13 | $19.62 | $19.67 | $19.62 | $19.63 | $19.63 | 613 |
| 2025-05-12 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 8 |
| 2025-05-09 | $19.30 | $19.30 | $19.15 | $19.15 | $19.15 | 2,000 |
| 2025-05-08 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 55 |
| 2025-05-07 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 34 |
| 2025-05-06 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 34 |
| 2025-05-05 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 55 |
| 2025-05-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1 |
| 2025-05-01 | $18.87 | $18.87 | $18.83 | $18.83 | $18.83 | 194 |
| 2025-04-30 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 106 |
| 2025-04-29 | $18.87 | $18.87 | $18.83 | $18.83 | $18.83 | 106 |
| 2025-04-28 | $18.79 | $18.79 | $18.69 | $18.69 | $18.69 | 163 |
| 2025-04-25 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 1 |
| 2025-04-24 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 2 |
| 2025-04-23 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2025-04-22 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 171 |
| 2025-04-21 | $17.74 | $17.74 | $17.61 | $17.61 | $17.61 | 171 |
| 2025-04-17 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 2 |
| 2025-04-16 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 1 |
| 2025-04-15 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 192 |
| 2025-04-14 | $18.43 | $18.43 | $18.29 | $18.29 | $18.29 | 192 |
| 2025-04-11 | $17.66 | $18.07 | $17.65 | $18.07 | $18.07 | 5,440 |
| 2025-04-10 | $17.84 | $17.84 | $17.82 | $17.82 | $17.82 | 104 |
| 2025-04-09 | $16.86 | $18.35 | $16.81 | $18.35 | $18.35 | 1,280 |
| 2025-04-08 | $17.64 | $17.64 | $16.75 | $16.91 | $16.91 | 2,055 |
| 2025-04-07 | $17.52 | $17.52 | $17.02 | $17.22 | $17.22 | 3,537 |
| 2025-04-04 | $17.48 | $17.48 | $17.19 | $17.33 | $17.33 | 608 |
| 2025-04-03 | $18.41 | $18.41 | $18.26 | $18.26 | $18.26 | 500 |
| 2025-04-02 | $19.00 | $19.12 | $19.00 | $19.12 | $19.12 | 1,897 |
| 2025-04-01 | $18.60 | $18.81 | $18.60 | $18.81 | $18.81 | 1,210 |
| 2025-03-31 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 229 |
| 2025-03-28 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 6 |
| 2025-03-27 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 5 |
| 2025-03-26 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 3 |
| 2025-03-25 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 52 |
| 2025-03-24 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 29 |
| 2025-03-21 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 81 |
| 2025-03-20 | $18.92 | $18.92 | $18.76 | $18.76 | $18.76 | 785 |
| 2025-03-19 | $18.76 | $18.89 | $18.76 | $18.89 | $18.89 | 132 |
| 2025-03-18 | $18.49 | $18.49 | $18.48 | $18.48 | $18.48 | 260 |
| 2025-03-17 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2025-03-14 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 9 |
| 2025-03-13 | $17.94 | $17.94 | $17.92 | $17.92 | $17.92 | 287 |
| 2025-03-12 | $18.36 | $18.36 | $18.33 | $18.33 | $18.33 | 165 |
| 2025-03-11 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 61 |
| 2025-03-10 | $18.28 | $18.28 | $18.21 | $18.21 | $18.21 | 230 |
| 2025-03-07 | $18.28 | $18.58 | $18.28 | $18.58 | $18.58 | 224 |
| 2025-03-06 | $18.71 | $18.91 | $18.57 | $18.57 | $18.57 | 5,818 |
| 2025-03-05 | $18.95 | $18.98 | $18.80 | $18.98 | $18.98 | 803 |
| 2025-03-04 | $18.53 | $18.81 | $18.53 | $18.81 | $18.81 | 269 |
| 2025-03-03 | $19.09 | $19.09 | $18.94 | $18.94 | $18.94 | 118 |
| 2025-02-28 | $19.17 | $19.30 | $19.15 | $19.30 | $19.30 | 938 |
| 2025-02-27 | $19.40 | $19.40 | $19.22 | $19.22 | $19.22 | 107 |
| 2025-02-26 | $19.66 | $19.66 | $19.43 | $19.43 | $19.43 | 826 |
| 2025-02-25 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 58 |
| 2025-02-24 | $19.46 | $19.46 | $19.36 | $19.36 | $19.36 | 149 |
| 2025-02-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 40 |
| 2025-02-20 | $20.07 | $20.08 | $19.99 | $20.07 | $20.07 | 7,178 |
| 2025-02-19 | $20.20 | $20.35 | $20.20 | $20.32 | $20.32 | 460 |
| 2025-02-18 | $20.29 | $20.36 | $20.29 | $20.35 | $20.35 | 316 |
| 2025-02-14 | $20.30 | $20.31 | $20.27 | $20.27 | $20.27 | 1,335 |
| 2025-02-13 | $20.10 | $20.32 | $20.10 | $20.32 | $20.32 | 107 |
| 2025-02-12 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 23 |
| 2025-02-11 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 18 |
| 2025-02-10 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 10 |
| 2025-02-07 | $20.63 | $20.63 | $20.41 | $20.41 | $20.41 | 308 |
| 2025-02-06 | $20.74 | $20.74 | $20.65 | $20.65 | $20.65 | 103 |
| 2025-02-05 | $20.65 | $20.65 | $20.63 | $20.65 | $20.65 | 400 |
| 2025-02-04 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 6 |
| 2025-02-03 | $19.86 | $20.12 | $19.86 | $20.12 | $20.12 | 427 |
| 2025-01-31 | $20.32 | $20.47 | $20.18 | $20.21 | $20.21 | 2,962 |
| 2025-01-30 | $20.38 | $20.42 | $20.38 | $20.42 | $20.42 | 121 |
| 2025-01-29 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 24 |
| 2025-01-28 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 8 |
| 2025-01-27 | $20.14 | $20.14 | $20.06 | $20.11 | $20.11 | 428 |
| 2025-01-24 | $20.40 | $20.41 | $20.40 | $20.41 | $20.41 | 166 |
| 2025-01-23 | $20.44 | $20.55 | $20.44 | $20.55 | $20.55 | 496 |
| 2025-01-22 | $20.75 | $20.75 | $20.56 | $20.56 | $20.56 | 580 |
| 2025-01-21 | $20.74 | $20.74 | $20.66 | $20.70 | $20.70 | 2,812 |
| 2025-01-17 | $20.36 | $20.36 | $20.28 | $20.33 | $20.33 | 3,711 |
| 2025-01-16 | $20.24 | $20.28 | $20.24 | $20.28 | $20.28 | 359 |
| 2025-01-15 | $20.19 | $20.19 | $20.13 | $20.19 | $20.19 | 270 |
| 2025-01-14 | $19.83 | $19.90 | $19.83 | $19.90 | $19.90 | 1,018 |
| 2025-01-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 26 |
| 2025-01-10 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 37 |
| 2025-01-08 | $19.63 | $19.82 | $19.63 | $19.82 | $19.82 | 3,014 |
| 2025-01-07 | $19.57 | $19.63 | $19.57 | $19.63 | $19.63 | 130 |
| 2025-01-06 | $19.97 | $19.97 | $19.83 | $19.83 | $19.83 | 249 |
| 2025-01-03 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 272 |
| 2025-01-02 | $19.78 | $19.78 | $19.62 | $19.64 | $19.64 | 1,102 |
| 2024-12-31 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 5 |
| 2024-12-30 | $19.70 | $19.73 | $19.70 | $19.73 | $19.72 | 202 |
| 2024-12-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.81 | 13 |
| 2024-12-26 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 4 |
| 2024-12-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.97 | 106 |
| 2024-12-23 | $19.82 | $19.82 | $19.80 | $19.80 | $19.79 | 1,447 |
| 2024-12-20 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 1 |
| 2024-12-19 | $20.05 | $20.05 | $19.79 | $19.79 | $19.78 | 1,014 |
| 2024-12-18 | $20.05 | $20.05 | $19.75 | $19.75 | $19.74 | 514 |
| 2024-12-17 | $20.50 | $20.58 | $20.50 | $20.53 | $20.52 | 364 |
| 2024-12-16 | $20.86 | $20.86 | $20.78 | $20.82 | $20.81 | 412 |
| 2024-12-13 | $20.80 | $20.80 | $20.72 | $20.74 | $20.73 | 6,273 |
| 2024-12-12 | $21.07 | $21.07 | $20.93 | $20.93 | $20.92 | 222 |
| 2024-12-11 | $21.12 | $21.24 | $21.12 | $21.17 | $21.16 | 391 |
| 2024-12-10 | $21.09 | $21.11 | $20.96 | $20.96 | $20.95 | 1,459 |
| 2024-12-09 | $20.94 | $20.94 | $20.94 | $20.94 | $20.93 | 3 |
| 2024-12-06 | $21.27 | $21.27 | $21.27 | $21.27 | $21.26 | 2 |
| 2024-12-05 | $21.18 | $21.18 | $21.18 | $21.18 | $21.17 | 53 |
| 2024-12-04 | $21.51 | $21.51 | $21.48 | $21.48 | $21.47 | 153 |
| 2024-12-03 | $21.37 | $21.37 | $21.37 | $21.37 | $21.36 | 26 |
| 2024-12-02 | $21.44 | $21.44 | $21.44 | $21.44 | $21.43 | 62 |
| 2024-11-29 | $21.62 | $21.62 | $21.47 | $21.47 | $21.46 | 154 |
| 2024-11-27 | $21.47 | $21.47 | $21.47 | $21.47 | $21.46 | 14 |
| 2024-11-26 | $21.57 | $21.57 | $21.57 | $21.57 | $21.56 | 5 |
| 2024-11-25 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 6 |
| 2024-11-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.48 | 61 |
| 2024-11-21 | $21.26 | $21.26 | $21.26 | $21.26 | $21.25 | 41 |
| 2024-11-20 | $20.86 | $20.90 | $20.84 | $20.90 | $20.89 | 489 |
| 2024-11-19 | $20.77 | $20.77 | $20.77 | $20.77 | $20.76 | 68 |
| 2024-11-18 | $20.52 | $20.52 | $20.51 | $20.51 | $20.51 | 620 |
| 2024-11-15 | $20.61 | $20.61 | $20.47 | $20.47 | $20.47 | 1,217 |
| 2024-11-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 17 |
| 2024-11-13 | $21.55 | $21.55 | $21.15 | $21.15 | $21.15 | 495 |
| 2024-11-12 | $21.70 | $21.78 | $21.39 | $21.39 | $21.39 | 933 |
| 2024-11-11 | $21.68 | $21.75 | $21.68 | $21.69 | $21.69 | 8,251 |
| 2024-11-08 | $21.43 | $21.44 | $21.37 | $21.37 | $21.37 | 724 |
| 2024-11-07 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4 |
| 2024-11-06 | $21.06 | $21.08 | $20.99 | $21.08 | $21.08 | 489 |
| 2024-11-05 | $19.65 | $19.91 | $19.65 | $19.91 | $19.91 | 353 |
| 2024-11-04 | $19.44 | $19.44 | $19.41 | $19.41 | $19.41 | 377 |
| 2024-11-01 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 433 |
| 2024-10-31 | $19.33 | $19.33 | $19.15 | $19.15 | $19.15 | 433 |
| 2024-10-30 | $19.64 | $19.64 | $19.50 | $19.50 | $19.50 | 305 |
| 2024-10-29 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 1 |
| 2024-10-28 | $19.39 | $19.39 | $19.34 | $19.34 | $19.34 | 1,357 |
| 2024-10-25 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 4 |
| 2024-10-24 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 4 |
| 2024-10-23 | $19.30 | $19.30 | $19.26 | $19.26 | $19.26 | 116 |
| 2024-10-22 | $19.46 | $19.47 | $19.41 | $19.41 | $19.41 | 1,222 |
| 2024-10-21 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 11 |
| 2024-10-18 | $19.85 | $19.85 | $19.78 | $19.78 | $19.78 | 3,734 |
| 2024-10-17 | $20.02 | $20.02 | $19.89 | $19.89 | $19.89 | 135 |
| 2024-10-16 | $20.06 | $20.06 | $20.01 | $20.01 | $20.01 | 482 |
| 2024-10-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 2 |
| 2024-10-14 | $19.82 | $19.87 | $19.82 | $19.87 | $19.87 | 932 |
| 2024-10-11 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 3 |
| 2024-10-10 | $19.41 | $19.42 | $19.39 | $19.42 | $19.42 | 269 |
| 2024-10-09 | $19.78 | $19.78 | $19.72 | $19.72 | $19.72 | 274 |
| 2024-10-08 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 67 |
| 2024-10-07 | $19.56 | $19.56 | $19.47 | $19.48 | $19.48 | 1,049 |
| 2024-10-04 | $19.63 | $19.69 | $19.63 | $19.69 | $19.69 | 10,376 |
| 2024-10-03 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 9 |
| 2024-10-02 | $19.57 | $19.57 | $19.51 | $19.51 | $19.51 | 205 |
| 2024-10-01 | $19.49 | $19.62 | $19.49 | $19.54 | $19.54 | 645 |
| 2024-09-30 | $19.70 | $19.75 | $19.65 | $19.74 | $19.74 | 1,627 |
| 2024-09-27 | $19.80 | $19.80 | $19.60 | $19.62 | $19.62 | 785 |
| 2024-09-26 | $19.65 | $19.68 | $19.59 | $19.59 | $19.59 | 2,282 |
| 2024-09-25 | $19.64 | $19.67 | $19.53 | $19.54 | $19.54 | 900 |
| 2024-09-24 | $19.62 | $19.64 | $19.62 | $19.64 | $19.64 | 2,773 |
| 2024-09-23 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 1 |
| 2024-09-20 | $19.78 | $19.78 | $19.74 | $19.74 | $19.74 | 129 |
| 2024-09-19 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 23 |
| 2024-09-18 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 21 |
| 2024-09-17 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 157 |
| 2024-09-16 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 50 |
| 2024-09-13 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 103 |
| 2024-09-12 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 22 |
| 2024-09-11 | $18.27 | $18.32 | $18.27 | $18.32 | $18.32 | 783 |
| 2024-09-10 | $18.24 | $18.26 | $18.15 | $18.18 | $18.18 | 1,702 |
| 2024-09-09 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2024-09-06 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 183 |
| 2024-09-05 | $18.56 | $18.57 | $18.53 | $18.53 | $18.53 | 243 |
| 2024-09-04 | $18.67 | $18.69 | $18.67 | $18.69 | $18.69 | 260 |
| 2024-09-03 | $18.90 | $18.91 | $18.67 | $18.67 | $18.67 | 19,787 |
| 2024-08-30 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 42 |
| 2024-08-29 | $19.35 | $19.35 | $19.22 | $19.22 | $19.22 | 399 |
| 2024-08-28 | $19.18 | $19.18 | $19.14 | $19.14 | $19.14 | 3,015 |
| 2024-08-27 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 3,021 |
| 2024-08-26 | $19.33 | $19.34 | $19.24 | $19.24 | $19.24 | 3,021 |
| 2024-08-23 | $19.32 | $19.32 | $19.28 | $19.31 | $19.31 | 480 |
| 2024-08-22 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 330 |
| 2024-08-21 | $18.96 | $18.97 | $18.96 | $18.96 | $18.96 | 5,100 |
| 2024-08-20 | $18.87 | $18.88 | $18.73 | $18.73 | $18.73 | 540 |
| 2024-08-19 | $18.85 | $18.88 | $18.85 | $18.88 | $18.88 | 165 |
| 2024-08-16 | $18.79 | $18.83 | $18.74 | $18.74 | $18.74 | 872 |
| 2024-08-15 | $18.60 | $18.76 | $18.60 | $18.76 | $18.76 | 640 |
| 2024-08-14 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 12 |
| 2024-08-13 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 12 |
| 2024-08-12 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 4 |
| 2024-08-09 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 50 |
| 2024-08-08 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 10,345 |
| 2024-08-07 | $17.77 | $17.77 | $17.49 | $17.49 | $17.49 | 985 |
| 2024-08-06 | $17.73 | $17.78 | $17.70 | $17.70 | $17.70 | 200 |
| 2024-08-05 | $17.16 | $17.41 | $17.16 | $17.34 | $17.34 | 3,627 |
| 2024-08-02 | $17.96 | $18.04 | $17.78 | $17.89 | $17.89 | 4,260 |
| 2024-08-01 | $19.00 | $19.00 | $18.44 | $18.51 | $18.51 | 401 |
| 2024-07-31 | $18.90 | $19.14 | $18.89 | $19.02 | $19.02 | 7,707 |