SkyWater Technology Inc (SKYT) Exchange: NASDAQ
Data as of April 17, 2024
$8.76 ($-0.38) -4.16%
SkyWater Technology Inc - Daily Information
Click for more stock information on SkyWater Technology Inc.| Daily Information | Data |
|---|---|
| Date | April 17, 2024 |
| Open | $9.21 |
| Previous Close | $8.76 |
| High | $9.35 |
| Low | $8.75 |
| Adjusted Open | $9.21 |
| Previous Adjusted Close | $8.76 |
| Adjusted High | $9.35 |
| Adjusted Low | $8.75 |
About SkyWater Technology Inc (SKYT)
SkyWater Technology Inc (SKYT) is a semiconductor manufacturer and designer based in the United States. Headquartered in Minneapolis, Minnesota, SkyWater has been making a significant impact on the semiconductor industry since its founding in 1998. SkyWater delivers a comprehensive suite of process technologies, system-on-chips, and intellectual property (IP) and services designed to meet the increasing demand for semiconductor applications in medical, automotive, industrial, aerospace, and military uses. The company offers a wide range of process technologies, including advanced programmable logic device (PLD) technology and software tools. SkyWater has grown substantially over the years, and in 2008, a joint venture was formed between SkyWater, Intel, and Cypress Semiconductor to produce system-on-chips, or SoCs. This saw the company expand into other areas of the semiconductor market, and since then, SkyWater has grown to employ over 300 engineers and technicians worldwide, with a continued focus on innovation and product leadership. SkyWater has continued to develop and optimize its products and processes in recent years, and markets them to customers in more than 40 countries. In addition, SkyWater Technology is an active member of the industry groups SEMI and the US-based IT Outreach Council, dedicated to the formation of strong relationships with the industry professionals in each market. SkyWater has been awarded numerous recognitions for their low-power and high-performance solutions, further enhancing the companyâs ability to produce world-class products.
Invest in SkyWater Technology Inc (SKYT)
Historical Stock Data for SkyWater Technology Inc (SKYT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $9.21 | $9.35 | $8.75 | $8.76 | $8.76 | 266,986 |
| 2024-04-16 | $9.20 | $9.32 | $9.05 | $9.14 | $9.14 | 255,974 |
| 2024-04-15 | $9.75 | $9.80 | $9.30 | $9.34 | $9.34 | 278,260 |
| 2024-04-12 | $9.82 | $9.82 | $9.61 | $9.75 | $9.75 | 195,706 |
| 2024-04-11 | $10.03 | $10.13 | $9.65 | $9.93 | $9.93 | 264,758 |
| 2024-04-10 | $10.08 | $10.32 | $9.86 | $9.94 | $9.94 | 352,952 |
| 2024-04-09 | $10.45 | $10.70 | $10.44 | $10.62 | $10.62 | 261,689 |
| 2024-04-08 | $10.28 | $10.54 | $10.17 | $10.34 | $10.34 | 241,073 |
| 2024-04-05 | $10.00 | $10.27 | $9.85 | $10.25 | $10.25 | 211,383 |
| 2024-04-04 | $10.11 | $10.55 | $9.95 | $10.04 | $10.04 | 388,830 |
| 2024-04-03 | $9.71 | $10.05 | $9.53 | $9.90 | $9.90 | 315,615 |
| 2024-04-02 | $9.80 | $9.87 | $9.56 | $9.67 | $9.67 | 495,781 |
| 2024-04-01 | $10.23 | $10.53 | $10.07 | $10.14 | $10.14 | 248,364 |
| 2024-03-28 | $10.50 | $10.55 | $10.12 | $10.17 | $10.17 | 320,477 |
| 2024-03-27 | $10.16 | $10.54 | $10.05 | $10.45 | $10.45 | 267,772 |
| 2024-03-26 | $9.98 | $10.49 | $9.93 | $10.17 | $10.17 | 294,158 |
| 2024-03-25 | $9.90 | $10.19 | $9.82 | $9.85 | $9.85 | 218,176 |
| 2024-03-22 | $10.07 | $10.54 | $9.81 | $9.82 | $9.82 | 296,330 |
| 2024-03-21 | $10.29 | $10.86 | $10.17 | $10.20 | $10.20 | 448,996 |
| 2024-03-20 | $9.82 | $10.04 | $9.39 | $9.92 | $9.92 | 415,945 |
| 2024-03-19 | $10.18 | $10.22 | $9.66 | $9.84 | $9.84 | 355,093 |
| 2024-03-18 | $10.00 | $10.48 | $9.80 | $10.28 | $10.28 | 450,765 |
| 2024-03-15 | $10.00 | $10.11 | $9.77 | $9.94 | $9.94 | 546,453 |
| 2024-03-14 | $10.60 | $10.75 | $10.01 | $10.14 | $10.14 | 595,076 |
| 2024-03-13 | $11.48 | $11.63 | $10.69 | $10.77 | $10.77 | 413,535 |
| 2024-03-12 | $11.19 | $11.51 | $10.88 | $11.30 | $11.30 | 456,553 |
| 2024-03-11 | $11.87 | $11.90 | $10.97 | $11.08 | $11.08 | 756,306 |
| 2024-03-08 | $12.20 | $12.97 | $11.91 | $12.03 | $12.03 | 887,747 |
| 2024-03-07 | $11.62 | $12.58 | $11.45 | $12.19 | $12.19 | 1,673,899 |
| 2024-03-06 | $11.64 | $11.79 | $11.38 | $11.55 | $11.55 | 406,537 |
| 2024-03-05 | $11.52 | $11.53 | $11.00 | $11.50 | $11.50 | 502,355 |
| 2024-03-04 | $11.68 | $12.24 | $11.57 | $11.80 | $11.80 | 852,633 |
| 2024-03-01 | $11.63 | $11.88 | $11.19 | $11.54 | $11.54 | 829,983 |
| 2024-02-29 | $12.30 | $12.40 | $11.44 | $11.56 | $11.56 | 721,257 |
| 2024-02-28 | $10.95 | $12.25 | $10.82 | $11.97 | $11.97 | 1,246,129 |
| 2024-02-27 | $11.86 | $12.40 | $10.61 | $10.82 | $10.82 | 1,591,480 |
| 2024-02-26 | $9.90 | $11.36 | $9.90 | $11.06 | $11.06 | 2,008,258 |
| 2024-02-23 | $9.85 | $9.91 | $9.02 | $9.51 | $9.51 | 396,994 |
| 2024-02-22 | $10.25 | $10.45 | $9.80 | $9.82 | $9.82 | 355,992 |
| 2024-02-21 | $9.50 | $9.95 | $9.37 | $9.85 | $9.85 | 425,715 |
| 2024-02-20 | $9.69 | $9.90 | $9.41 | $9.50 | $9.50 | 296,393 |
| 2024-02-16 | $10.01 | $10.08 | $9.63 | $9.93 | $9.93 | 230,295 |
| 2024-02-15 | $10.27 | $10.39 | $9.91 | $10.14 | $10.14 | 262,197 |
| 2024-02-14 | $9.80 | $10.35 | $9.54 | $10.25 | $10.25 | 239,581 |
| 2024-02-13 | $10.18 | $10.19 | $9.35 | $9.40 | $9.40 | 370,109 |
| 2024-02-12 | $10.34 | $10.95 | $10.34 | $10.50 | $10.50 | 446,609 |
| 2024-02-09 | $9.42 | $10.32 | $9.40 | $10.28 | $10.28 | 507,822 |
| 2024-02-08 | $8.90 | $9.47 | $8.86 | $9.29 | $9.29 | 337,398 |
| 2024-02-07 | $9.00 | $9.00 | $8.75 | $8.89 | $8.89 | 164,250 |
| 2024-02-06 | $9.00 | $9.07 | $8.83 | $8.99 | $8.99 | 142,419 |
| 2024-02-05 | $9.19 | $9.19 | $8.72 | $9.00 | $9.00 | 268,446 |
| 2024-02-02 | $8.81 | $9.25 | $8.69 | $9.19 | $9.19 | 234,910 |
| 2024-02-01 | $8.72 | $8.94 | $8.52 | $8.89 | $8.89 | 209,838 |
| 2024-01-31 | $8.92 | $9.13 | $8.64 | $8.64 | $8.64 | 283,900 |
| 2024-01-30 | $9.31 | $9.35 | $8.99 | $9.02 | $9.02 | 198,467 |
| 2024-01-29 | $8.61 | $9.33 | $8.60 | $9.31 | $9.31 | 341,878 |
| 2024-01-26 | $9.15 | $9.20 | $8.40 | $8.43 | $8.43 | 490,084 |
| 2024-01-25 | $10.02 | $10.03 | $9.15 | $9.18 | $9.18 | 396,613 |
| 2024-01-24 | $9.95 | $10.07 | $9.62 | $9.80 | $9.80 | 592,997 |
| 2024-01-23 | $9.50 | $9.76 | $9.33 | $9.69 | $9.69 | 309,493 |
| 2024-01-22 | $9.00 | $9.48 | $8.97 | $9.36 | $9.36 | 351,501 |
| 2024-01-19 | $8.84 | $8.86 | $8.42 | $8.82 | $8.82 | 173,456 |
| 2024-01-18 | $8.76 | $8.80 | $8.53 | $8.68 | $8.68 | 181,683 |
| 2024-01-17 | $8.50 | $8.55 | $8.28 | $8.51 | $8.51 | 178,624 |
| 2024-01-16 | $8.65 | $8.69 | $8.47 | $8.65 | $8.65 | 196,305 |
| 2024-01-12 | $9.00 | $9.20 | $8.58 | $8.66 | $8.66 | 166,768 |
| 2024-01-11 | $8.86 | $8.89 | $8.33 | $8.85 | $8.85 | 303,572 |
| 2024-01-10 | $9.09 | $9.16 | $8.82 | $8.87 | $8.87 | 198,007 |
| 2024-01-09 | $8.89 | $9.13 | $8.79 | $8.91 | $8.91 | 129,392 |
| 2024-01-08 | $8.65 | $9.32 | $8.65 | $9.06 | $9.06 | 278,933 |
| 2024-01-05 | $8.43 | $8.69 | $8.36 | $8.55 | $8.55 | 227,424 |
| 2024-01-04 | $8.68 | $8.72 | $8.44 | $8.49 | $8.49 | 237,438 |
| 2024-01-03 | $8.64 | $8.85 | $8.42 | $8.70 | $8.70 | 313,286 |
| 2024-01-02 | $9.50 | $9.50 | $8.89 | $8.95 | $8.95 | 350,944 |
| 2023-12-29 | $9.83 | $9.96 | $9.50 | $9.62 | $9.62 | 268,977 |
| 2023-12-28 | $9.70 | $10.04 | $9.58 | $9.77 | $9.77 | 275,640 |
| 2023-12-27 | $10.00 | $10.00 | $9.59 | $9.70 | $9.70 | 283,035 |
| 2023-12-26 | $9.50 | $10.00 | $9.50 | $9.84 | $9.84 | 394,266 |
| 2023-12-22 | $9.00 | $9.47 | $8.92 | $9.44 | $9.44 | 803,029 |
| 2023-12-21 | $8.01 | $8.89 | $7.92 | $8.88 | $8.88 | 706,925 |
| 2023-12-20 | $8.17 | $8.30 | $7.72 | $7.75 | $7.75 | 231,893 |
| 2023-12-19 | $8.00 | $8.25 | $7.97 | $8.20 | $8.20 | 224,308 |
| 2023-12-18 | $8.13 | $8.26 | $7.85 | $7.96 | $7.96 | 243,193 |
| 2023-12-15 | $8.24 | $8.28 | $7.97 | $8.13 | $8.13 | 428,484 |
| 2023-12-14 | $8.29 | $8.57 | $7.93 | $8.09 | $8.09 | 426,149 |
| 2023-12-13 | $8.10 | $8.15 | $7.63 | $8.15 | $8.15 | 285,295 |
| 2023-12-12 | $8.05 | $8.14 | $7.98 | $8.10 | $8.10 | 177,970 |
| 2023-12-11 | $8.11 | $8.31 | $7.99 | $8.07 | $8.07 | 210,296 |
| 2023-12-08 | $8.08 | $8.30 | $7.91 | $8.07 | $8.07 | 781,798 |
| 2023-12-07 | $7.82 | $8.13 | $7.77 | $8.03 | $8.03 | 260,920 |
| 2023-12-06 | $7.68 | $8.09 | $7.60 | $7.74 | $7.74 | 437,127 |
| 2023-12-05 | $7.50 | $7.57 | $7.37 | $7.49 | $7.49 | 264,794 |
| 2023-12-04 | $7.34 | $7.59 | $7.28 | $7.50 | $7.50 | 255,559 |
| 2023-12-01 | $7.03 | $7.40 | $6.70 | $7.34 | $7.34 | 361,120 |
| 2023-11-30 | $7.40 | $7.40 | $6.98 | $7.05 | $7.05 | 167,440 |
| 2023-11-29 | $6.98 | $7.39 | $6.90 | $7.23 | $7.23 | 334,168 |
| 2023-11-28 | $6.85 | $6.98 | $6.67 | $6.86 | $6.86 | 132,657 |
| 2023-11-27 | $6.83 | $6.95 | $6.76 | $6.85 | $6.85 | 127,503 |
| 2023-11-24 | $6.68 | $6.89 | $6.66 | $6.89 | $6.89 | 52,048 |
| 2023-11-22 | $6.80 | $6.97 | $6.58 | $6.61 | $6.61 | 157,373 |
| 2023-11-21 | $6.81 | $6.85 | $6.52 | $6.84 | $6.84 | 302,466 |
| 2023-11-20 | $6.87 | $7.11 | $6.80 | $6.96 | $6.96 | 329,051 |
| 2023-11-17 | $6.31 | $6.86 | $6.27 | $6.77 | $6.77 | 235,540 |
| 2023-11-16 | $6.67 | $6.75 | $6.22 | $6.27 | $6.27 | 224,647 |
| 2023-11-15 | $6.30 | $6.77 | $6.27 | $6.75 | $6.75 | 357,319 |
| 2023-11-14 | $5.91 | $6.25 | $5.90 | $6.25 | $6.25 | 241,171 |
| 2023-11-13 | $5.73 | $5.92 | $5.40 | $5.61 | $5.61 | 407,547 |
| 2023-11-10 | $5.55 | $5.99 | $5.28 | $5.83 | $5.83 | 369,090 |
| 2023-11-09 | $5.83 | $6.22 | $5.44 | $5.49 | $5.49 | 403,328 |
| 2023-11-08 | $5.47 | $5.47 | $5.23 | $5.36 | $5.36 | 146,698 |
| 2023-11-07 | $5.33 | $5.56 | $5.29 | $5.38 | $5.38 | 153,888 |
| 2023-11-06 | $5.66 | $5.68 | $5.29 | $5.37 | $5.37 | 156,991 |
| 2023-11-03 | $5.39 | $5.69 | $5.39 | $5.59 | $5.59 | 238,135 |
| 2023-11-02 | $5.11 | $5.33 | $5.11 | $5.26 | $5.26 | 164,045 |
| 2023-11-01 | $4.91 | $4.99 | $4.73 | $4.94 | $4.94 | 211,719 |
| 2023-10-31 | $5.01 | $5.05 | $4.81 | $4.93 | $4.93 | 167,038 |
| 2023-10-30 | $5.06 | $5.15 | $4.84 | $4.90 | $4.90 | 188,030 |
| 2023-10-27 | $5.09 | $5.15 | $4.95 | $4.98 | $4.98 | 153,265 |
| 2023-10-26 | $5.12 | $5.18 | $5.00 | $5.06 | $5.06 | 164,330 |
| 2023-10-25 | $5.40 | $5.42 | $5.06 | $5.09 | $5.09 | 270,688 |
| 2023-10-24 | $5.35 | $5.59 | $5.35 | $5.51 | $5.51 | 125,992 |
| 2023-10-23 | $5.52 | $5.52 | $5.33 | $5.35 | $5.35 | 244,811 |
| 2023-10-20 | $5.74 | $5.82 | $5.55 | $5.57 | $5.57 | 179,089 |
| 2023-10-19 | $5.99 | $6.05 | $5.72 | $5.76 | $5.76 | 171,090 |
| 2023-10-18 | $6.12 | $6.31 | $5.85 | $6.03 | $6.03 | 394,610 |
| 2023-10-17 | $5.85 | $6.20 | $5.84 | $6.13 | $6.13 | 206,564 |
| 2023-10-16 | $5.66 | $6.06 | $5.66 | $6.01 | $6.01 | 134,436 |
| 2023-10-13 | $5.60 | $5.64 | $5.50 | $5.59 | $5.59 | 194,454 |
| 2023-10-12 | $5.69 | $5.73 | $5.50 | $5.58 | $5.58 | 149,118 |
| 2023-10-11 | $5.91 | $6.14 | $5.62 | $5.67 | $5.67 | 172,405 |
| 2023-10-10 | $5.78 | $5.97 | $5.73 | $5.88 | $5.88 | 196,149 |
| 2023-10-09 | $5.74 | $5.81 | $5.55 | $5.79 | $5.79 | 165,426 |
| 2023-10-06 | $5.77 | $6.01 | $5.75 | $5.84 | $5.84 | 184,505 |
| 2023-10-05 | $5.95 | $5.98 | $5.80 | $5.87 | $5.87 | 95,449 |
| 2023-10-04 | $5.62 | $6.00 | $5.62 | $5.97 | $5.97 | 168,088 |
| 2023-10-03 | $5.86 | $5.94 | $5.57 | $5.62 | $5.62 | 253,920 |
| 2023-10-02 | $6.04 | $6.17 | $5.83 | $5.97 | $5.97 | 359,959 |
| 2023-09-29 | $5.98 | $6.16 | $5.87 | $6.02 | $6.02 | 221,522 |
| 2023-09-28 | $5.57 | $5.88 | $5.56 | $5.85 | $5.85 | 229,962 |
| 2023-09-27 | $5.41 | $5.70 | $5.40 | $5.59 | $5.59 | 251,433 |
| 2023-09-26 | $5.66 | $5.67 | $5.30 | $5.32 | $5.32 | 427,743 |
| 2023-09-25 | $5.50 | $5.77 | $5.45 | $5.69 | $5.69 | 282,053 |
| 2023-09-22 | $5.71 | $5.84 | $5.53 | $5.54 | $5.54 | 221,360 |
| 2023-09-21 | $5.68 | $5.72 | $5.51 | $5.64 | $5.64 | 240,351 |
| 2023-09-20 | $6.03 | $6.08 | $5.71 | $5.71 | $5.71 | 221,772 |
| 2023-09-19 | $5.98 | $6.08 | $5.86 | $5.98 | $5.98 | 184,058 |
| 2023-09-18 | $6.11 | $6.14 | $5.90 | $5.98 | $5.98 | 327,789 |
| 2023-09-15 | $6.19 | $6.21 | $6.04 | $6.18 | $6.18 | 794,039 |
| 2023-09-14 | $6.33 | $6.40 | $6.14 | $6.23 | $6.23 | 227,082 |
| 2023-09-13 | $6.40 | $6.40 | $6.24 | $6.27 | $6.27 | 246,671 |
| 2023-09-12 | $6.41 | $6.53 | $6.30 | $6.38 | $6.38 | 217,820 |
| 2023-09-11 | $6.61 | $6.67 | $6.46 | $6.46 | $6.46 | 203,258 |
| 2023-09-08 | $6.64 | $6.69 | $6.45 | $6.57 | $6.57 | 167,842 |
| 2023-09-07 | $6.72 | $6.78 | $6.52 | $6.65 | $6.65 | 210,043 |
| 2023-09-06 | $7.28 | $7.28 | $6.82 | $6.87 | $6.87 | 215,133 |
| 2023-09-05 | $6.88 | $7.17 | $6.82 | $7.09 | $7.09 | 382,276 |
| 2023-09-01 | $6.75 | $6.92 | $6.62 | $6.89 | $6.89 | 250,740 |
| 2023-08-31 | $6.96 | $7.07 | $6.67 | $6.70 | $6.70 | 306,906 |
| 2023-08-30 | $6.52 | $6.91 | $6.41 | $6.83 | $6.83 | 328,510 |
| 2023-08-29 | $6.32 | $6.63 | $6.25 | $6.55 | $6.55 | 260,151 |
| 2023-08-28 | $6.43 | $6.50 | $6.29 | $6.33 | $6.33 | 160,499 |
| 2023-08-25 | $6.32 | $6.39 | $6.09 | $6.37 | $6.37 | 320,684 |
| 2023-08-24 | $6.97 | $7.00 | $6.30 | $6.32 | $6.32 | 415,593 |
| 2023-08-23 | $6.58 | $6.94 | $6.57 | $6.86 | $6.86 | 463,460 |
| 2023-08-22 | $6.78 | $6.87 | $6.58 | $6.60 | $6.60 | 363,113 |
| 2023-08-21 | $6.75 | $6.81 | $6.64 | $6.69 | $6.69 | 278,154 |
| 2023-08-18 | $6.66 | $6.90 | $6.63 | $6.69 | $6.69 | 405,536 |
| 2023-08-17 | $6.94 | $6.98 | $6.60 | $6.75 | $6.75 | 424,021 |
| 2023-08-16 | $7.30 | $7.30 | $6.91 | $6.91 | $6.91 | 554,791 |
| 2023-08-15 | $7.55 | $7.65 | $7.34 | $7.37 | $7.37 | 326,189 |
| 2023-08-14 | $7.01 | $7.60 | $6.95 | $7.59 | $7.59 | 534,886 |
| 2023-08-11 | $7.36 | $7.36 | $6.91 | $7.03 | $7.03 | 752,540 |
| 2023-08-10 | $7.95 | $7.95 | $7.33 | $7.44 | $7.44 | 911,063 |
| 2023-08-09 | $8.18 | $8.31 | $7.76 | $7.80 | $7.80 | 556,488 |
| 2023-08-08 | $9.26 | $9.26 | $7.71 | $8.22 | $8.22 | 1,646,617 |
| 2023-08-07 | $10.18 | $10.18 | $9.13 | $9.42 | $9.42 | 696,271 |
| 2023-08-04 | $9.92 | $10.70 | $9.75 | $10.17 | $10.17 | 357,343 |
| 2023-08-03 | $10.03 | $10.15 | $9.65 | $9.88 | $9.88 | 465,159 |
| 2023-08-02 | $10.56 | $10.60 | $9.92 | $10.18 | $10.18 | 537,410 |
| 2023-08-01 | $9.71 | $11.10 | $9.60 | $10.72 | $10.72 | 1,356,525 |
| 2023-07-31 | $9.19 | $9.85 | $9.19 | $9.78 | $9.78 | 329,059 |
| 2023-07-28 | $9.06 | $9.20 | $8.90 | $9.19 | $9.19 | 124,864 |
| 2023-07-27 | $9.32 | $9.49 | $8.79 | $8.89 | $8.89 | 200,453 |
| 2023-07-26 | $8.97 | $9.42 | $8.97 | $9.18 | $9.18 | 148,268 |
| 2023-07-25 | $8.64 | $9.05 | $8.64 | $8.99 | $8.99 | 213,745 |
| 2023-07-24 | $8.70 | $8.84 | $8.54 | $8.58 | $8.58 | 146,995 |
| 2023-07-21 | $8.98 | $9.00 | $8.58 | $8.72 | $8.72 | 201,942 |
| 2023-07-20 | $9.36 | $9.36 | $8.75 | $8.83 | $8.83 | 279,428 |
| 2023-07-19 | $9.62 | $9.71 | $9.36 | $9.45 | $9.45 | 215,499 |
| 2023-07-18 | $9.38 | $9.69 | $9.25 | $9.59 | $9.59 | 392,126 |
| 2023-07-17 | $9.07 | $9.58 | $9.01 | $9.29 | $9.29 | 465,357 |
| 2023-07-14 | $9.19 | $9.23 | $8.87 | $9.13 | $9.13 | 227,118 |
| 2023-07-13 | $8.80 | $9.33 | $8.80 | $9.16 | $9.16 | 310,076 |
| 2023-07-12 | $9.01 | $9.05 | $8.76 | $8.79 | $8.79 | 188,523 |
| 2023-07-11 | $8.57 | $8.84 | $8.50 | $8.79 | $8.79 | 201,180 |
| 2023-07-10 | $8.34 | $8.56 | $8.21 | $8.54 | $8.54 | 179,040 |
| 2023-07-07 | $8.40 | $8.58 | $8.31 | $8.34 | $8.34 | 145,461 |
| 2023-07-06 | $8.55 | $8.56 | $8.22 | $8.37 | $8.37 | 247,089 |
| 2023-07-05 | $9.15 | $9.20 | $8.71 | $8.71 | $8.71 | 266,506 |
| 2023-07-03 | $9.39 | $9.45 | $9.04 | $9.30 | $9.30 | 142,797 |
| 2023-06-30 | $9.28 | $9.58 | $9.19 | $9.42 | $9.42 | 265,629 |
| 2023-06-29 | $8.62 | $9.24 | $8.60 | $9.13 | $9.13 | 272,160 |
| 2023-06-28 | $8.40 | $8.83 | $8.38 | $8.58 | $8.58 | 279,249 |
| 2023-06-27 | $8.09 | $8.64 | $7.97 | $8.57 | $8.57 | 285,787 |
| 2023-06-26 | $8.26 | $8.41 | $8.06 | $8.08 | $8.08 | 236,050 |
| 2023-06-23 | $8.37 | $8.43 | $8.09 | $8.26 | $8.26 | 1,008,640 |
| 2023-06-22 | $8.76 | $8.77 | $8.41 | $8.49 | $8.49 | 263,227 |
| 2023-06-21 | $8.98 | $8.98 | $8.71 | $8.84 | $8.84 | 221,794 |
| 2023-06-20 | $9.15 | $9.27 | $8.89 | $9.01 | $9.01 | 212,799 |
| 2023-06-16 | $9.55 | $9.55 | $9.09 | $9.19 | $9.19 | 260,652 |
| 2023-06-15 | $9.32 | $9.53 | $9.32 | $9.44 | $9.44 | 212,455 |
| 2023-06-14 | $9.63 | $9.75 | $9.35 | $9.45 | $9.45 | 204,943 |
| 2023-06-13 | $9.47 | $9.69 | $9.32 | $9.62 | $9.62 | 212,646 |
| 2023-06-12 | $9.33 | $9.64 | $9.27 | $9.43 | $9.43 | 215,877 |
| 2023-06-09 | $9.64 | $9.91 | $9.11 | $9.15 | $9.15 | 253,902 |
| 2023-06-08 | $9.94 | $10.00 | $9.54 | $9.56 | $9.56 | 258,238 |
| 2023-06-07 | $10.22 | $10.47 | $9.88 | $9.94 | $9.94 | 491,136 |
| 2023-06-06 | $10.04 | $10.40 | $9.86 | $10.12 | $10.12 | 330,968 |
| 2023-06-05 | $10.35 | $10.35 | $10.01 | $10.12 | $10.12 | 225,724 |
| 2023-06-02 | $10.51 | $10.53 | $10.25 | $10.37 | $10.37 | 246,875 |
| 2023-06-01 | $10.30 | $10.58 | $10.14 | $10.29 | $10.29 | 201,970 |
| 2023-05-31 | $10.25 | $10.49 | $10.03 | $10.25 | $10.25 | 177,641 |
| 2023-05-30 | $10.43 | $10.60 | $10.25 | $10.32 | $10.32 | 186,515 |
| 2023-05-26 | $9.93 | $10.40 | $9.87 | $10.21 | $10.21 | 198,660 |
| 2023-05-25 | $10.04 | $10.08 | $9.63 | $9.88 | $9.88 | 184,329 |
| 2023-05-24 | $10.56 | $10.56 | $9.51 | $9.70 | $9.70 | 292,009 |
| 2023-05-23 | $10.55 | $11.03 | $10.44 | $10.75 | $10.75 | 389,822 |
| 2023-05-22 | $10.01 | $10.60 | $10.01 | $10.53 | $10.53 | 199,910 |
| 2023-05-19 | $10.50 | $10.51 | $10.23 | $10.26 | $10.26 | 169,991 |
| 2023-05-18 | $10.00 | $10.42 | $9.96 | $10.39 | $10.39 | 230,215 |
| 2023-05-17 | $9.61 | $10.02 | $9.59 | $9.95 | $9.95 | 219,375 |
| 2023-05-16 | $9.68 | $9.84 | $9.25 | $9.61 | $9.61 | 239,577 |
| 2023-05-15 | $9.34 | $9.87 | $9.23 | $9.81 | $9.81 | 218,981 |
| 2023-05-12 | $9.34 | $9.52 | $9.20 | $9.31 | $9.31 | 149,407 |
| 2023-05-11 | $9.64 | $9.68 | $9.20 | $9.35 | $9.35 | 220,408 |
| 2023-05-10 | $9.05 | $10.15 | $8.88 | $9.61 | $9.61 | 486,225 |
| 2023-05-09 | $10.07 | $10.29 | $7.77 | $8.88 | $8.88 | 853,620 |
| 2023-05-08 | $9.40 | $9.80 | $9.23 | $9.63 | $9.63 | 313,809 |
| 2023-05-05 | $8.90 | $9.44 | $8.84 | $9.38 | $9.38 | 147,440 |
| 2023-05-04 | $8.97 | $9.05 | $8.60 | $8.68 | $8.68 | 182,535 |
| 2023-05-03 | $9.16 | $9.37 | $8.85 | $8.99 | $8.99 | 143,882 |
| 2023-05-02 | $9.11 | $9.39 | $9.07 | $9.24 | $9.24 | 118,099 |
| 2023-05-01 | $9.04 | $9.28 | $8.94 | $9.17 | $9.17 | 137,444 |
| 2023-04-28 | $8.87 | $9.17 | $8.74 | $9.04 | $9.04 | 158,476 |
| 2023-04-27 | $9.12 | $9.24 | $8.68 | $8.82 | $8.82 | 209,448 |
| 2023-04-26 | $9.00 | $9.23 | $8.83 | $9.09 | $9.09 | 125,692 |
| 2023-04-25 | $9.43 | $9.44 | $8.80 | $8.95 | $8.95 | 224,841 |
| 2023-04-24 | $9.83 | $9.99 | $9.40 | $9.53 | $9.53 | 166,478 |
| 2023-04-21 | $9.93 | $10.02 | $9.74 | $9.90 | $9.90 | 93,754 |
| 2023-04-20 | $9.70 | $10.35 | $9.69 | $9.96 | $9.96 | 172,185 |
| 2023-04-19 | $9.73 | $9.99 | $9.54 | $9.91 | $9.91 | 135,425 |
| 2023-04-18 | $9.90 | $10.09 | $9.78 | $9.84 | $9.84 | 189,363 |
| 2023-04-17 | $9.73 | $9.93 | $9.61 | $9.88 | $9.88 | 110,013 |
| 2023-04-14 | $9.91 | $10.03 | $9.74 | $9.80 | $9.80 | 145,308 |
| 2023-04-13 | $9.71 | $10.03 | $9.59 | $9.90 | $9.90 | 167,778 |
| 2023-04-12 | $10.25 | $10.42 | $9.51 | $9.59 | $9.59 | 238,816 |
| 2023-04-11 | $10.31 | $10.39 | $10.10 | $10.13 | $10.13 | 180,788 |
| 2023-04-10 | $9.85 | $10.21 | $9.79 | $10.19 | $10.19 | 183,414 |
| 2023-04-06 | $10.02 | $10.20 | $9.85 | $10.01 | $10.01 | 176,671 |
| 2023-04-05 | $10.87 | $10.88 | $9.86 | $10.03 | $10.03 | 466,623 |
| 2023-04-04 | $11.45 | $11.45 | $10.96 | $11.03 | $11.03 | 167,973 |
| 2023-04-03 | $11.47 | $11.48 | $11.00 | $11.39 | $11.39 | 211,063 |
| 2023-03-31 | $11.10 | $11.42 | $10.92 | $11.38 | $11.38 | 239,302 |
| 2023-03-30 | $11.30 | $11.44 | $10.93 | $11.07 | $11.07 | 99,412 |
| 2023-03-29 | $10.79 | $11.25 | $10.67 | $11.14 | $11.14 | 191,512 |
| 2023-03-28 | $10.69 | $10.71 | $10.29 | $10.67 | $10.67 | 145,919 |
| 2023-03-27 | $10.94 | $11.00 | $10.54 | $10.71 | $10.71 | 134,200 |
| 2023-03-24 | $11.00 | $11.10 | $10.24 | $10.78 | $10.78 | 334,890 |
| 2023-03-23 | $11.24 | $11.70 | $11.02 | $11.15 | $11.15 | 175,401 |
| 2023-03-22 | $11.24 | $11.60 | $11.06 | $11.08 | $11.08 | 221,243 |
| 2023-03-21 | $11.23 | $11.65 | $11.16 | $11.24 | $11.24 | 227,341 |
| 2023-03-20 | $11.16 | $11.16 | $10.78 | $10.90 | $10.90 | 246,885 |
| 2023-03-17 | $11.42 | $11.81 | $10.91 | $10.97 | $10.97 | 470,515 |
| 2023-03-16 | $11.70 | $12.09 | $11.48 | $11.72 | $11.72 | 469,916 |
| 2023-03-15 | $11.90 | $12.29 | $11.29 | $11.77 | $11.77 | 654,852 |
| 2023-03-14 | $12.65 | $13.30 | $12.10 | $12.22 | $12.22 | 406,091 |
| 2023-03-13 | $12.69 | $12.69 | $11.85 | $12.43 | $12.43 | 383,461 |
| 2023-03-10 | $13.66 | $13.79 | $12.91 | $13.13 | $13.13 | 202,987 |
| 2023-03-09 | $14.26 | $14.65 | $13.64 | $13.75 | $13.75 | 355,015 |
| 2023-03-08 | $12.92 | $14.77 | $12.87 | $14.25 | $14.25 | 854,923 |
| 2023-03-07 | $11.95 | $13.07 | $11.75 | $12.92 | $12.92 | 310,970 |
| 2023-03-06 | $12.70 | $12.81 | $11.88 | $11.96 | $11.96 | 336,710 |
| 2023-03-03 | $12.64 | $13.08 | $12.52 | $12.70 | $12.70 | 354,975 |
| 2023-03-02 | $12.53 | $13.04 | $12.28 | $12.64 | $12.64 | 310,291 |
| 2023-03-01 | $13.13 | $13.48 | $12.09 | $12.64 | $12.64 | 617,278 |
| 2023-02-28 | $11.72 | $13.37 | $11.28 | $13.13 | $13.13 | 1,111,233 |
| 2023-02-27 | $13.47 | $13.57 | $11.73 | $11.75 | $11.75 | 412,223 |
| 2023-02-24 | $12.98 | $13.41 | $12.98 | $13.24 | $13.24 | 130,242 |
| 2023-02-23 | $13.32 | $13.61 | $12.96 | $13.37 | $13.37 | 206,598 |
| 2023-02-22 | $13.01 | $13.43 | $12.08 | $13.12 | $13.12 | 471,787 |
| 2023-02-21 | $14.70 | $14.79 | $12.26 | $13.00 | $13.00 | 570,485 |
| 2023-02-17 | $14.54 | $15.27 | $14.47 | $15.00 | $15.00 | 295,600 |
| 2023-02-16 | $15.50 | $15.99 | $14.25 | $14.94 | $14.94 | 1,217,791 |
| 2023-02-15 | $13.97 | $15.72 | $13.42 | $15.70 | $15.70 | 1,112,053 |
| 2023-02-14 | $13.28 | $15.33 | $12.50 | $13.98 | $13.98 | 3,095,490 |
| 2023-02-13 | $12.00 | $12.00 | $10.76 | $11.43 | $11.43 | 340,092 |
| 2023-02-10 | $11.33 | $12.03 | $11.31 | $11.50 | $11.50 | 438,150 |
| 2023-02-09 | $12.77 | $12.77 | $11.09 | $11.17 | $11.17 | 270,590 |
| 2023-02-08 | $11.26 | $12.77 | $11.26 | $12.33 | $12.33 | 365,571 |
| 2023-02-07 | $11.28 | $11.50 | $10.71 | $11.32 | $11.32 | 162,429 |
| 2023-02-06 | $11.20 | $11.38 | $11.02 | $11.27 | $11.27 | 87,479 |
| 2023-02-03 | $10.78 | $11.65 | $10.74 | $11.39 | $11.39 | 134,861 |
| 2023-02-02 | $11.02 | $11.75 | $10.97 | $11.09 | $11.09 | 257,828 |
| 2023-02-01 | $10.85 | $10.93 | $10.28 | $10.75 | $10.75 | 180,995 |
| 2023-01-31 | $10.22 | $10.88 | $10.22 | $10.82 | $10.82 | 147,215 |
| 2023-01-30 | $10.51 | $10.51 | $10.03 | $10.12 | $10.12 | 199,909 |
| 2023-01-27 | $10.80 | $11.26 | $10.49 | $10.68 | $10.68 | 184,738 |
| 2023-01-26 | $10.43 | $11.22 | $10.00 | $11.00 | $11.00 | 348,804 |
| 2023-01-25 | $10.01 | $10.56 | $9.60 | $10.50 | $10.50 | 137,221 |
| 2023-01-24 | $9.28 | $10.24 | $9.23 | $10.05 | $10.05 | 154,260 |
| 2023-01-23 | $9.07 | $9.54 | $9.02 | $9.43 | $9.43 | 146,535 |
| 2023-01-20 | $8.59 | $9.10 | $8.55 | $9.02 | $9.02 | 100,330 |
| 2023-01-19 | $8.96 | $8.96 | $8.50 | $8.50 | $8.50 | 96,853 |
| 2023-01-18 | $9.50 | $9.52 | $8.87 | $8.92 | $8.92 | 144,796 |
| 2023-01-17 | $9.45 | $9.59 | $9.00 | $9.35 | $9.35 | 103,028 |
| 2023-01-13 | $8.76 | $9.58 | $8.76 | $9.45 | $9.45 | 100,939 |
| 2023-01-12 | $9.06 | $9.06 | $8.52 | $8.91 | $8.91 | 122,370 |
| 2023-01-11 | $8.60 | $8.99 | $8.45 | $8.97 | $8.97 | 148,517 |
| 2023-01-10 | $8.11 | $8.70 | $8.11 | $8.53 | $8.53 | 121,271 |
| 2023-01-09 | $7.78 | $8.24 | $7.75 | $8.10 | $8.10 | 131,013 |
| 2023-01-06 | $7.22 | $7.56 | $7.12 | $7.54 | $7.54 | 76,463 |
| 2023-01-05 | $7.25 | $7.35 | $7.06 | $7.15 | $7.15 | 67,830 |
| 2023-01-04 | $7.49 | $7.64 | $7.19 | $7.37 | $7.37 | 105,675 |
| 2023-01-03 | $7.29 | $7.44 | $7.18 | $7.42 | $7.42 | 113,266 |
| 2022-12-30 | $7.09 | $7.28 | $6.85 | $7.11 | $7.11 | 191,445 |
| 2022-12-29 | $6.85 | $7.32 | $6.85 | $7.26 | $7.26 | 143,263 |
| 2022-12-28 | $6.58 | $6.91 | $6.58 | $6.84 | $6.84 | 151,334 |
| 2022-12-27 | $7.34 | $7.40 | $6.66 | $6.68 | $6.68 | 192,598 |
| 2022-12-23 | $7.38 | $7.49 | $7.28 | $7.45 | $7.45 | 98,263 |
| 2022-12-22 | $7.74 | $7.78 | $7.28 | $7.52 | $7.52 | 173,082 |
| 2022-12-21 | $8.03 | $8.27 | $7.90 | $8.07 | $8.07 | 120,387 |
| 2022-12-20 | $7.85 | $8.21 | $7.67 | $8.06 | $8.06 | 193,696 |
| 2022-12-19 | $8.24 | $8.26 | $7.75 | $8.01 | $8.01 | 316,867 |
| 2022-12-16 | $8.21 | $8.41 | $8.03 | $8.26 | $8.26 | 328,697 |
| 2022-12-15 | $8.53 | $8.77 | $8.10 | $8.31 | $8.31 | 307,583 |
| 2022-12-14 | $9.20 | $9.25 | $8.67 | $8.89 | $8.89 | 316,925 |
| 2022-12-13 | $9.50 | $9.65 | $9.03 | $9.23 | $9.23 | 197,072 |
| 2022-12-12 | $9.17 | $9.41 | $8.85 | $9.27 | $9.27 | 228,145 |
| 2022-12-09 | $9.34 | $9.49 | $9.16 | $9.19 | $9.19 | 138,257 |
| 2022-12-08 | $9.24 | $9.36 | $9.11 | $9.23 | $9.23 | 108,042 |
| 2022-12-07 | $8.80 | $9.43 | $8.78 | $9.23 | $9.23 | 143,748 |
| 2022-12-06 | $9.60 | $9.60 | $8.78 | $8.83 | $8.83 | 278,638 |
| 2022-12-05 | $9.95 | $9.95 | $9.57 | $9.63 | $9.63 | 113,434 |
| 2022-12-02 | $9.58 | $9.96 | $9.51 | $9.85 | $9.85 | 74,679 |
| 2022-12-01 | $9.87 | $9.97 | $9.65 | $9.79 | $9.79 | 73,925 |
| 2022-11-30 | $9.39 | $9.90 | $9.37 | $9.87 | $9.87 | 159,294 |
| 2022-11-29 | $8.97 | $9.38 | $8.83 | $9.29 | $9.29 | 154,042 |
| 2022-11-28 | $9.23 | $9.44 | $8.80 | $8.90 | $8.90 | 143,184 |
| 2022-11-25 | $9.37 | $9.37 | $9.09 | $9.22 | $9.22 | 91,712 |
| 2022-11-23 | $9.48 | $9.60 | $9.12 | $9.37 | $9.37 | 187,295 |
| 2022-11-22 | $9.21 | $9.41 | $8.83 | $9.30 | $9.30 | 141,705 |
| 2022-11-21 | $9.03 | $9.24 | $8.79 | $9.17 | $9.17 | 148,317 |
| 2022-11-18 | $9.50 | $9.66 | $8.97 | $9.03 | $9.03 | 174,225 |
| 2022-11-17 | $9.01 | $10.00 | $8.96 | $9.49 | $9.49 | 330,309 |
| 2022-11-16 | $9.51 | $9.52 | $9.00 | $9.01 | $9.01 | 382,614 |
| 2022-11-15 | $9.01 | $10.40 | $9.00 | $9.50 | $9.50 | 1,356,081 |
| 2022-11-14 | $11.51 | $11.51 | $10.80 | $10.89 | $10.89 | 177,979 |
| 2022-11-11 | $11.63 | $11.85 | $10.67 | $11.60 | $11.60 | 317,951 |
| 2022-11-10 | $12.00 | $12.50 | $11.37 | $11.52 | $11.52 | 409,912 |
| 2022-11-09 | $11.37 | $11.98 | $10.88 | $11.41 | $11.41 | 336,267 |
| 2022-11-08 | $9.56 | $11.88 | $9.42 | $11.37 | $11.37 | 1,662,721 |
| 2022-11-07 | $8.58 | $8.76 | $8.25 | $8.64 | $8.64 | 172,653 |
| 2022-11-04 | $8.29 | $8.47 | $7.95 | $8.45 | $8.45 | 106,939 |
| 2022-11-03 | $7.82 | $8.09 | $7.62 | $8.00 | $8.00 | 107,485 |
| 2022-11-02 | $8.43 | $8.60 | $7.80 | $7.84 | $7.84 | 161,571 |
| 2022-11-01 | $8.32 | $8.51 | $8.04 | $8.47 | $8.47 | 162,231 |
| 2022-10-31 | $8.15 | $8.17 | $7.86 | $8.11 | $8.11 | 98,203 |
| 2022-10-28 | $7.88 | $8.17 | $7.73 | $8.16 | $8.16 | 103,285 |
| 2022-10-27 | $8.00 | $8.26 | $7.75 | $7.88 | $7.88 | 126,880 |
| 2022-10-26 | $7.66 | $8.34 | $7.60 | $7.93 | $7.93 | 239,128 |
| 2022-10-25 | $7.20 | $7.81 | $7.14 | $7.71 | $7.71 | 163,639 |
| 2022-10-24 | $7.37 | $7.44 | $7.03 | $7.14 | $7.14 | 180,245 |
| 2022-10-21 | $6.81 | $7.37 | $6.70 | $7.32 | $7.32 | 143,267 |
| 2022-10-20 | $6.88 | $7.40 | $6.76 | $6.80 | $6.80 | 181,769 |
| 2022-10-19 | $6.87 | $7.08 | $6.72 | $6.87 | $6.87 | 86,481 |
| 2022-10-18 | $6.85 | $7.13 | $6.71 | $6.90 | $6.90 | 172,588 |
| 2022-10-17 | $6.59 | $6.91 | $6.46 | $6.49 | $6.49 | 142,156 |
| 2022-10-14 | $7.28 | $7.40 | $6.42 | $6.45 | $6.45 | 181,035 |
| 2022-10-13 | $6.50 | $7.30 | $6.31 | $7.14 | $7.14 | 231,518 |
| 2022-10-12 | $6.90 | $7.09 | $6.65 | $6.68 | $6.68 | 124,115 |
| 2022-10-11 | $6.79 | $6.98 | $6.52 | $6.93 | $6.93 | 279,896 |
| 2022-10-10 | $7.46 | $7.50 | $6.75 | $6.81 | $6.81 | 209,098 |
| 2022-10-07 | $8.24 | $8.24 | $7.20 | $7.40 | $7.40 | 312,175 |
| 2022-10-06 | $8.30 | $8.67 | $8.21 | $8.40 | $8.40 | 118,644 |
| 2022-10-05 | $8.19 | $8.47 | $7.81 | $8.38 | $8.38 | 159,156 |
| 2022-10-04 | $8.02 | $8.39 | $7.97 | $8.26 | $8.26 | 303,790 |
| 2022-10-03 | $7.84 | $7.85 | $7.44 | $7.65 | $7.65 | 152,768 |
| 2022-09-30 | $7.85 | $8.20 | $7.60 | $7.65 | $7.65 | 199,735 |
| 2022-09-29 | $7.91 | $8.05 | $7.50 | $7.92 | $7.92 | 168,012 |
| 2022-09-28 | $7.61 | $8.13 | $7.55 | $8.05 | $8.05 | 352,466 |
| 2022-09-27 | $7.51 | $7.92 | $7.36 | $7.58 | $7.58 | 251,683 |
| 2022-09-26 | $7.29 | $7.76 | $7.11 | $7.19 | $7.19 | 213,943 |
| 2022-09-23 | $7.55 | $7.60 | $7.14 | $7.31 | $7.31 | 283,031 |
| 2022-09-22 | $7.95 | $7.99 | $7.64 | $7.68 | $7.68 | 169,829 |
| 2022-09-21 | $8.13 | $8.42 | $7.87 | $8.02 | $8.02 | 205,627 |
| 2022-09-20 | $8.49 | $8.60 | $8.13 | $8.17 | $8.17 | 152,639 |
| 2022-09-19 | $8.54 | $8.79 | $8.38 | $8.67 | $8.67 | 182,231 |
| 2022-09-16 | $8.75 | $8.97 | $8.51 | $8.68 | $8.68 | 392,742 |
| 2022-09-15 | $9.73 | $9.88 | $8.82 | $8.95 | $8.95 | 452,455 |
| 2022-09-14 | $10.50 | $10.72 | $9.59 | $9.93 | $9.93 | 801,554 |
| 2022-09-13 | $10.70 | $12.37 | $10.01 | $10.44 | $10.44 | 4,063,725 |
| 2022-09-12 | $11.57 | $11.71 | $10.95 | $11.14 | $11.14 | 199,035 |
| 2022-09-09 | $12.20 | $12.49 | $11.17 | $11.45 | $11.45 | 389,281 |
| 2022-09-08 | $11.35 | $12.01 | $11.31 | $11.99 | $11.99 | 134,813 |
| 2022-09-07 | $11.48 | $11.91 | $11.32 | $11.74 | $11.74 | 167,314 |
| 2022-09-06 | $12.58 | $12.65 | $11.28 | $11.35 | $11.35 | 238,215 |
| 2022-09-02 | $12.64 | $13.16 | $12.42 | $12.65 | $12.65 | 126,585 |
| 2022-09-01 | $12.61 | $12.96 | $11.94 | $12.43 | $12.43 | 362,649 |
| 2022-08-31 | $13.76 | $13.89 | $12.81 | $13.00 | $13.00 | 310,661 |
| 2022-08-30 | $14.68 | $14.97 | $13.52 | $13.76 | $13.76 | 171,371 |
| 2022-08-29 | $13.81 | $15.06 | $13.60 | $14.47 | $14.47 | 154,963 |
| 2022-08-26 | $15.31 | $15.33 | $14.28 | $14.34 | $14.34 | 106,313 |
| 2022-08-25 | $15.22 | $16.00 | $15.12 | $15.32 | $15.32 | 167,350 |
| 2022-08-24 | $15.00 | $16.10 | $14.63 | $15.04 | $15.04 | 335,383 |
| 2022-08-23 | $15.00 | $15.70 | $14.90 | $14.99 | $14.99 | 271,495 |
| 2022-08-22 | $17.00 | $17.19 | $14.87 | $15.00 | $15.00 | 394,947 |
| 2022-08-19 | $17.88 | $17.99 | $17.04 | $17.44 | $17.44 | 292,647 |
| 2022-08-18 | $19.29 | $19.29 | $17.75 | $17.88 | $17.88 | 334,609 |
| 2022-08-17 | $18.63 | $19.70 | $17.27 | $19.03 | $19.03 | 639,472 |
| 2022-08-16 | $15.97 | $20.95 | $15.90 | $18.95 | $18.95 | 2,560,634 |
| 2022-08-15 | $14.71 | $15.00 | $13.45 | $14.25 | $14.25 | 381,213 |
| 2022-08-12 | $15.39 | $16.06 | $14.82 | $14.86 | $14.86 | 276,954 |
| 2022-08-11 | $17.00 | $17.15 | $14.87 | $15.06 | $15.06 | 338,179 |
| 2022-08-10 | $15.70 | $17.15 | $15.32 | $16.77 | $16.77 | 423,361 |
| 2022-08-09 | $17.38 | $17.81 | $14.53 | $14.95 | $14.95 | 556,667 |
| 2022-08-08 | $18.02 | $18.79 | $17.10 | $17.63 | $17.63 | 531,785 |
| 2022-08-05 | $17.36 | $18.17 | $16.58 | $17.98 | $17.98 | 393,827 |
| 2022-08-04 | $17.52 | $18.53 | $17.25 | $17.33 | $17.33 | 485,039 |
| 2022-08-03 | $15.63 | $18.80 | $15.60 | $17.74 | $17.74 | 791,573 |
| 2022-08-02 | $14.57 | $15.70 | $13.98 | $15.45 | $15.45 | 322,747 |
| 2022-08-01 | $13.41 | $14.90 | $12.76 | $14.77 | $14.77 | 371,077 |
| 2022-07-29 | $14.65 | $14.98 | $13.35 | $13.44 | $13.44 | 642,759 |
| 2022-07-28 | $13.79 | $14.45 | $13.01 | $14.25 | $14.25 | 613,508 |
| 2022-07-27 | $12.54 | $13.35 | $12.46 | $13.15 | $13.15 | 549,345 |
| 2022-07-26 | $11.77 | $12.48 | $11.62 | $11.99 | $11.99 | 509,163 |
| 2022-07-25 | $12.78 | $12.78 | $11.16 | $11.93 | $11.93 | 419,609 |
| 2022-07-22 | $13.18 | $13.88 | $11.15 | $12.80 | $12.80 | 667,949 |
| 2022-07-21 | $11.00 | $13.21 | $10.90 | $13.16 | $13.16 | 924,254 |
| 2022-07-20 | $9.49 | $10.95 | $9.37 | $10.85 | $10.85 | 622,247 |
| 2022-07-19 | $9.20 | $9.73 | $8.98 | $9.46 | $9.46 | 217,472 |
| 2022-07-18 | $7.89 | $9.12 | $7.85 | $8.94 | $8.94 | 284,119 |
| 2022-07-15 | $7.57 | $7.76 | $7.20 | $7.68 | $7.68 | 154,443 |
| 2022-07-14 | $7.08 | $7.47 | $6.84 | $7.43 | $7.43 | 67,756 |
| 2022-07-13 | $6.75 | $7.41 | $6.72 | $7.10 | $7.10 | 72,879 |
| 2022-07-12 | $7.21 | $7.30 | $6.82 | $6.97 | $6.97 | 67,788 |
| 2022-07-11 | $7.11 | $7.70 | $6.83 | $7.16 | $7.16 | 115,664 |
| 2022-07-08 | $6.99 | $7.31 | $6.77 | $7.16 | $7.16 | 75,979 |
| 2022-07-07 | $6.74 | $7.37 | $6.74 | $7.17 | $7.17 | 95,001 |
| 2022-07-06 | $6.35 | $6.81 | $6.33 | $6.73 | $6.73 | 119,564 |
| 2022-07-05 | $5.80 | $6.33 | $5.74 | $6.33 | $6.33 | 114,941 |
| 2022-07-01 | $6.06 | $6.34 | $5.82 | $5.94 | $5.94 | 80,296 |
| 2022-06-30 | $6.02 | $6.16 | $5.83 | $6.02 | $6.02 | 84,399 |
| 2022-06-29 | $6.41 | $6.47 | $5.92 | $6.18 | $6.18 | 162,850 |
| 2022-06-28 | $7.13 | $7.24 | $6.41 | $6.42 | $6.42 | 86,955 |
| 2022-06-27 | $7.26 | $7.46 | $7.03 | $7.08 | $7.08 | 126,018 |
| 2022-06-24 | $7.51 | $7.83 | $7.17 | $7.20 | $7.20 | 392,693 |
| 2022-06-23 | $7.13 | $7.38 | $7.06 | $7.34 | $7.34 | 78,173 |
| 2022-06-22 | $6.88 | $7.31 | $6.82 | $7.08 | $7.08 | 137,645 |
| 2022-06-21 | $7.07 | $7.41 | $7.02 | $7.14 | $7.14 | 122,072 |
| 2022-06-17 | $6.61 | $6.91 | $6.55 | $6.87 | $6.87 | 163,554 |
| 2022-06-16 | $7.07 | $7.11 | $6.40 | $6.58 | $6.58 | 217,250 |
| 2022-06-15 | $7.15 | $7.54 | $7.02 | $7.42 | $7.42 | 159,982 |
| 2022-06-14 | $6.90 | $7.23 | $6.71 | $7.17 | $7.17 | 99,245 |
| 2022-06-13 | $6.87 | $7.15 | $6.72 | $6.81 | $6.81 | 141,111 |
| 2022-06-10 | $7.50 | $7.67 | $7.10 | $7.49 | $7.49 | 180,490 |
| 2022-06-09 | $7.75 | $8.12 | $7.59 | $7.63 | $7.63 | 90,942 |
| 2022-06-08 | $8.37 | $8.57 | $8.02 | $8.03 | $8.03 | 146,688 |
| 2022-06-07 | $7.97 | $8.38 | $7.80 | $8.36 | $8.36 | 233,186 |
| 2022-06-06 | $6.95 | $8.08 | $6.95 | $8.05 | $8.05 | 486,732 |
| 2022-06-03 | $7.02 | $7.02 | $6.59 | $6.88 | $6.88 | 198,763 |
| 2022-06-02 | $6.67 | $7.33 | $6.55 | $7.15 | $7.15 | 186,434 |
| 2022-06-01 | $6.83 | $6.98 | $6.43 | $6.69 | $6.69 | 302,385 |
| 2022-05-31 | $6.65 | $6.76 | $6.19 | $6.67 | $6.67 | 556,200 |
| 2022-05-27 | $6.19 | $6.80 | $6.10 | $6.62 | $6.62 | 423,738 |
| 2022-05-26 | $5.63 | $6.10 | $5.55 | $6.03 | $6.03 | 607,993 |
| 2022-05-25 | $4.47 | $5.49 | $4.43 | $5.45 | $5.45 | 401,084 |
| 2022-05-24 | $4.88 | $4.90 | $4.43 | $4.56 | $4.56 | 165,602 |
| 2022-05-23 | $5.08 | $5.13 | $4.90 | $4.93 | $4.93 | 142,637 |
| 2022-05-20 | $5.40 | $5.50 | $4.80 | $5.08 | $5.08 | 189,723 |
| 2022-05-19 | $5.24 | $5.49 | $5.08 | $5.23 | $5.23 | 142,001 |
| 2022-05-18 | $5.78 | $5.94 | $5.20 | $5.24 | $5.24 | 128,838 |
| 2022-05-17 | $5.74 | $6.02 | $5.67 | $5.84 | $5.84 | 181,792 |
| 2022-05-16 | $5.50 | $5.74 | $5.20 | $5.55 | $5.55 | 175,961 |
| 2022-05-13 | $5.59 | $5.72 | $5.32 | $5.49 | $5.49 | 233,959 |
| 2022-05-12 | $4.90 | $5.50 | $4.73 | $5.28 | $5.28 | 215,405 |
| 2022-05-11 | $5.52 | $5.69 | $4.97 | $5.00 | $5.00 | 171,201 |
| 2022-05-10 | $5.94 | $6.12 | $5.50 | $5.51 | $5.51 | 175,307 |
| 2022-05-09 | $5.97 | $6.10 | $5.60 | $5.75 | $5.75 | 238,291 |
| 2022-05-06 | $6.55 | $6.56 | $5.77 | $6.10 | $6.10 | 212,553 |
| 2022-05-05 | $7.09 | $7.21 | $6.41 | $6.57 | $6.57 | 156,647 |
| 2022-05-04 | $6.32 | $7.23 | $6.05 | $7.17 | $7.17 | 499,846 |
| 2022-05-03 | $6.26 | $6.33 | $5.87 | $6.32 | $6.32 | 236,403 |
| 2022-05-02 | $6.16 | $6.29 | $5.90 | $6.27 | $6.27 | 149,640 |
| 2022-04-29 | $6.36 | $6.65 | $6.11 | $6.12 | $6.12 | 134,143 |
| 2022-04-28 | $6.29 | $6.54 | $6.01 | $6.45 | $6.45 | 115,492 |
| 2022-04-27 | $6.52 | $6.71 | $6.15 | $6.19 | $6.19 | 145,434 |
| 2022-04-26 | $6.85 | $6.92 | $6.46 | $6.55 | $6.55 | 179,830 |
| 2022-04-25 | $6.16 | $6.60 | $6.14 | $6.59 | $6.59 | 158,841 |
| 2022-04-22 | $6.65 | $6.76 | $6.19 | $6.26 | $6.26 | 196,421 |
| 2022-04-21 | $7.07 | $7.25 | $6.40 | $6.54 | $6.54 | 196,564 |
| 2022-04-20 | $7.46 | $7.53 | $6.97 | $7.01 | $7.01 | 122,136 |
| 2022-04-19 | $7.32 | $7.64 | $7.22 | $7.37 | $7.37 | 135,609 |
| 2022-04-18 | $7.68 | $7.68 | $7.25 | $7.38 | $7.38 | 131,353 |
| 2022-04-14 | $8.21 | $8.21 | $7.64 | $7.71 | $7.71 | 110,855 |
| 2022-04-13 | $7.50 | $8.18 | $7.40 | $8.01 | $8.01 | 193,459 |
| 2022-04-12 | $8.04 | $8.19 | $7.29 | $7.46 | $7.46 | 364,544 |
| 2022-04-11 | $8.60 | $8.60 | $7.71 | $7.80 | $7.80 | 252,568 |
| 2022-04-08 | $8.65 | $8.87 | $8.62 | $8.66 | $8.66 | 250,529 |
| 2022-04-07 | $9.20 | $9.42 | $8.03 | $8.58 | $8.58 | 302,772 |
| 2022-04-06 | $9.74 | $9.74 | $9.14 | $9.23 | $9.23 | 127,958 |
| 2022-04-05 | $10.90 | $10.90 | $9.76 | $9.92 | $9.92 | 141,487 |
| 2022-04-04 | $10.59 | $10.96 | $10.59 | $10.86 | $10.86 | 89,493 |
| 2022-04-01 | $10.82 | $10.96 | $10.35 | $10.50 | $10.50 | 103,888 |
| 2022-03-31 | $11.31 | $11.68 | $10.75 | $10.83 | $10.83 | 131,480 |
| 2022-03-30 | $11.43 | $12.14 | $11.07 | $11.40 | $11.40 | 194,004 |
| 2022-03-29 | $11.12 | $11.80 | $11.04 | $11.52 | $11.52 | 175,594 |
| 2022-03-28 | $11.22 | $11.53 | $10.50 | $10.94 | $10.94 | 111,692 |
| 2022-03-25 | $11.70 | $11.77 | $11.13 | $11.19 | $11.19 | 86,319 |
| 2022-03-24 | $11.01 | $11.76 | $10.99 | $11.71 | $11.71 | 138,617 |
| 2022-03-23 | $10.95 | $11.40 | $10.68 | $10.82 | $10.82 | 124,519 |
| 2022-03-22 | $10.85 | $11.25 | $10.74 | $11.08 | $11.08 | 96,004 |
| 2022-03-21 | $10.64 | $11.38 | $10.47 | $10.83 | $10.83 | 138,555 |
| 2022-03-18 | $10.37 | $11.19 | $10.37 | $10.59 | $10.59 | 176,405 |
| 2022-03-17 | $10.08 | $10.78 | $9.88 | $10.68 | $10.68 | 130,904 |
| 2022-03-16 | $9.44 | $10.17 | $9.44 | $10.10 | $10.10 | 171,949 |
| 2022-03-15 | $8.59 | $9.16 | $8.59 | $9.15 | $9.15 | 133,728 |
| 2022-03-14 | $9.34 | $9.46 | $8.48 | $8.70 | $8.70 | 240,378 |
| 2022-03-11 | $10.43 | $10.52 | $9.39 | $9.43 | $9.43 | 131,385 |
| 2022-03-10 | $10.40 | $10.47 | $10.02 | $10.41 | $10.41 | 75,063 |
| 2022-03-09 | $10.48 | $11.20 | $10.45 | $10.65 | $10.65 | 115,765 |
| 2022-03-08 | $9.98 | $10.54 | $9.57 | $10.13 | $10.13 | 206,236 |
| 2022-03-07 | $10.12 | $10.20 | $9.77 | $9.89 | $9.89 | 103,250 |
| 2022-03-04 | $10.30 | $10.52 | $9.59 | $9.83 | $9.83 | 115,127 |
| 2022-03-03 | $11.08 | $11.26 | $10.25 | $10.41 | $10.41 | 130,062 |
| 2022-03-02 | $11.39 | $11.47 | $10.89 | $10.97 | $10.97 | 163,142 |
| 2022-03-01 | $11.64 | $11.89 | $11.23 | $11.29 | $11.29 | 218,647 |
| 2022-02-28 | $11.18 | $11.87 | $10.90 | $11.55 | $11.55 | 351,010 |
| 2022-02-25 | $11.10 | $11.28 | $10.71 | $11.24 | $11.24 | 281,703 |
| 2022-02-24 | $9.08 | $11.10 | $9.00 | $11.05 | $11.05 | 300,390 |
| 2022-02-23 | $10.12 | $10.50 | $9.51 | $9.69 | $9.69 | 355,480 |
| 2022-02-22 | $10.01 | $10.49 | $9.71 | $10.08 | $10.08 | 398,688 |
| 2022-02-18 | $10.30 | $10.55 | $10.05 | $10.18 | $10.18 | 146,004 |
| 2022-02-17 | $10.08 | $10.54 | $10.00 | $10.36 | $10.36 | 248,039 |
| 2022-02-16 | $9.97 | $10.57 | $9.67 | $10.40 | $10.40 | 240,550 |
| 2022-02-15 | $9.76 | $10.13 | $9.57 | $10.08 | $10.08 | 168,758 |
| 2022-02-14 | $9.25 | $9.77 | $9.16 | $9.35 | $9.35 | 113,633 |
| 2022-02-11 | $9.81 | $10.42 | $9.03 | $9.30 | $9.30 | 150,170 |
| 2022-02-10 | $9.97 | $10.47 | $9.85 | $10.06 | $10.06 | 325,148 |
| 2022-02-09 | $10.17 | $10.23 | $9.73 | $10.04 | $10.04 | 328,314 |
| 2022-02-08 | $9.63 | $9.95 | $9.52 | $9.89 | $9.89 | 336,208 |
| 2022-02-07 | $9.65 | $10.17 | $9.44 | $9.69 | $9.69 | 174,502 |
| 2022-02-04 | $9.20 | $9.68 | $8.94 | $9.64 | $9.64 | 406,462 |
| 2022-02-03 | $9.33 | $9.73 | $9.15 | $9.23 | $9.23 | 202,603 |
| 2022-02-02 | $10.27 | $10.27 | $9.67 | $9.81 | $9.81 | 186,270 |
| 2022-02-01 | $10.45 | $10.45 | $9.86 | $10.17 | $10.17 | 201,342 |
| 2022-01-31 | $9.50 | $10.29 | $9.50 | $10.03 | $10.03 | 240,601 |
| 2022-01-28 | $9.29 | $9.57 | $8.81 | $9.49 | $9.49 | 593,913 |
| 2022-01-27 | $10.50 | $10.87 | $9.28 | $9.42 | $9.42 | 313,441 |
| 2022-01-26 | $10.68 | $11.19 | $10.09 | $10.28 | $10.28 | 223,705 |
| 2022-01-25 | $10.50 | $10.94 | $10.11 | $10.57 | $10.57 | 137,135 |
| 2022-01-24 | $10.53 | $10.85 | $9.52 | $10.83 | $10.83 | 380,650 |
| 2022-01-21 | $11.06 | $11.55 | $10.71 | $10.78 | $10.78 | 303,447 |
| 2022-01-20 | $12.13 | $12.54 | $11.35 | $11.35 | $11.35 | 268,013 |
| 2022-01-19 | $12.36 | $12.36 | $11.64 | $11.82 | $11.82 | 282,334 |
| 2022-01-18 | $13.17 | $13.35 | $12.30 | $12.31 | $12.31 | 256,803 |
| 2022-01-14 | $12.89 | $13.55 | $12.76 | $13.52 | $13.52 | 159,422 |
| 2022-01-13 | $13.73 | $14.17 | $13.00 | $13.05 | $13.05 | 169,063 |
| 2022-01-12 | $14.50 | $14.74 | $13.40 | $13.58 | $13.58 | 196,168 |
| 2022-01-11 | $13.35 | $14.28 | $13.19 | $14.19 | $14.19 | 176,738 |
| 2022-01-10 | $13.16 | $13.49 | $12.60 | $13.44 | $13.44 | 291,506 |
| 2022-01-07 | $13.50 | $13.98 | $12.89 | $13.38 | $13.38 | 189,138 |
| 2022-01-06 | $13.97 | $14.26 | $13.14 | $13.50 | $13.50 | 275,717 |
| 2022-01-05 | $14.92 | $15.01 | $13.85 | $13.92 | $13.92 | 331,388 |
| 2022-01-04 | $15.65 | $15.88 | $14.78 | $15.36 | $15.36 | 296,922 |
| 2022-01-03 | $15.64 | $16.23 | $15.39 | $15.55 | $15.55 | 222,866 |
| 2021-12-31 | $16.16 | $16.61 | $15.56 | $16.22 | $16.22 | 326,959 |
| 2021-12-30 | $15.29 | $16.85 | $15.01 | $16.30 | $16.30 | 512,902 |
| 2021-12-29 | $15.38 | $15.48 | $14.90 | $15.26 | $15.26 | 152,852 |
| 2021-12-28 | $16.27 | $16.30 | $15.24 | $15.35 | $15.35 | 179,118 |
| 2021-12-27 | $16.16 | $16.42 | $15.79 | $16.20 | $16.20 | 289,893 |
| 2021-12-23 | $15.19 | $16.88 | $14.95 | $16.19 | $16.19 | 753,145 |
| 2021-12-22 | $14.85 | $15.40 | $14.31 | $15.18 | $15.18 | 188,575 |
| 2021-12-21 | $14.41 | $15.55 | $14.11 | $15.17 | $15.17 | 319,674 |
| 2021-12-20 | $15.20 | $15.20 | $13.81 | $14.15 | $14.15 | 309,519 |
| 2021-12-17 | $14.81 | $15.53 | $14.67 | $14.99 | $14.99 | 488,974 |
| 2021-12-16 | $16.03 | $16.03 | $14.20 | $14.81 | $14.81 | 414,911 |
| 2021-12-15 | $15.15 | $15.53 | $14.39 | $15.30 | $15.30 | 462,173 |
| 2021-12-14 | $15.71 | $15.99 | $15.00 | $15.15 | $15.15 | 484,475 |
| 2021-12-13 | $16.79 | $16.94 | $15.80 | $15.84 | $15.84 | 373,278 |
| 2021-12-10 | $17.78 | $18.14 | $16.70 | $17.01 | $17.01 | 212,027 |
| 2021-12-09 | $18.40 | $18.80 | $17.45 | $17.57 | $17.57 | 159,557 |
| 2021-12-08 | $19.08 | $19.09 | $17.51 | $18.64 | $18.64 | 510,636 |
| 2021-12-07 | $18.00 | $19.55 | $17.92 | $19.26 | $19.26 | 263,811 |
| 2021-12-06 | $17.50 | $17.79 | $16.41 | $17.49 | $17.49 | 195,116 |
| 2021-12-03 | $18.23 | $18.89 | $17.07 | $17.46 | $17.46 | 251,968 |
| 2021-12-02 | $17.67 | $18.42 | $17.49 | $18.24 | $18.24 | 203,791 |
| 2021-12-01 | $19.32 | $20.26 | $17.75 | $17.87 | $17.87 | 366,770 |
| 2021-11-30 | $19.48 | $19.69 | $18.32 | $18.71 | $18.71 | 409,992 |
| 2021-11-29 | $19.72 | $19.80 | $18.45 | $19.50 | $19.50 | 273,368 |
| 2021-11-26 | $19.12 | $19.97 | $18.63 | $19.09 | $19.09 | 165,331 |
| 2021-11-24 | $18.95 | $19.67 | $18.16 | $19.63 | $19.63 | 240,667 |
| 2021-11-23 | $18.80 | $19.21 | $17.52 | $18.91 | $18.91 | 605,253 |
| 2021-11-22 | $20.09 | $20.81 | $18.76 | $18.82 | $18.82 | 671,098 |
| 2021-11-19 | $20.42 | $20.55 | $19.50 | $19.84 | $19.84 | 520,291 |
| 2021-11-18 | $22.88 | $22.88 | $20.08 | $20.19 | $20.19 | 460,810 |
| 2021-11-17 | $22.99 | $23.02 | $21.65 | $21.74 | $21.74 | 284,258 |
| 2021-11-16 | $24.00 | $24.22 | $22.82 | $22.91 | $22.91 | 337,146 |
| 2021-11-15 | $24.00 | $24.70 | $23.40 | $23.63 | $23.63 | 296,973 |
| 2021-11-12 | $23.50 | $23.96 | $22.99 | $23.86 | $23.86 | 166,739 |
| 2021-11-11 | $22.96 | $23.86 | $22.60 | $23.07 | $23.07 | 281,061 |
| 2021-11-10 | $24.42 | $24.50 | $22.07 | $22.85 | $22.85 | 445,736 |
| 2021-11-09 | $24.85 | $24.85 | $23.45 | $24.39 | $24.39 | 318,597 |
| 2021-11-08 | $24.50 | $24.80 | $23.08 | $24.30 | $24.30 | 495,521 |
| 2021-11-05 | $22.86 | $25.09 | $22.67 | $24.05 | $24.05 | 767,213 |
| 2021-11-04 | $22.43 | $22.85 | $21.00 | $22.26 | $22.26 | 1,192,667 |
| 2021-11-03 | $25.07 | $25.84 | $20.06 | $20.85 | $20.85 | 2,194,717 |
| 2021-11-02 | $34.18 | $35.33 | $30.69 | $32.63 | $32.63 | 308,696 |
| 2021-11-01 | $34.50 | $35.90 | $32.92 | $34.24 | $34.24 | 473,237 |
| 2021-10-29 | $32.25 | $34.45 | $32.17 | $34.24 | $34.24 | 285,888 |
| 2021-10-28 | $33.07 | $33.40 | $31.78 | $32.05 | $32.05 | 251,461 |
| 2021-10-27 | $32.00 | $33.48 | $31.72 | $31.85 | $31.85 | 210,165 |
| 2021-10-26 | $33.00 | $33.01 | $31.00 | $31.78 | $31.78 | 247,432 |
| 2021-10-25 | $31.34 | $33.33 | $30.77 | $32.38 | $32.38 | 292,914 |
| 2021-10-22 | $30.00 | $31.79 | $29.54 | $30.95 | $30.95 | 245,618 |
| 2021-10-21 | $30.00 | $30.09 | $29.08 | $29.85 | $29.85 | 131,655 |
| 2021-10-20 | $29.17 | $30.27 | $29.00 | $30.13 | $30.13 | 199,477 |
| 2021-10-19 | $30.94 | $30.94 | $28.73 | $29.11 | $29.11 | 246,434 |
| 2021-10-18 | $26.57 | $30.51 | $26.57 | $29.99 | $29.99 | 394,139 |
| 2021-10-15 | $26.44 | $27.19 | $26.09 | $26.76 | $26.76 | 127,128 |
| 2021-10-14 | $25.70 | $26.34 | $25.08 | $25.81 | $25.81 | 231,275 |
| 2021-10-13 | $23.77 | $25.26 | $23.50 | $24.89 | $24.89 | 127,229 |
| 2021-10-12 | $24.92 | $25.19 | $22.97 | $23.32 | $23.32 | 301,789 |
| 2021-10-11 | $26.13 | $26.50 | $24.56 | $24.81 | $24.81 | 209,681 |
| 2021-10-08 | $27.05 | $27.57 | $25.50 | $26.33 | $26.33 | 249,775 |
| 2021-10-07 | $27.38 | $27.50 | $26.33 | $27.14 | $27.14 | 172,718 |
| 2021-10-06 | $26.60 | $27.39 | $25.79 | $27.03 | $27.03 | 121,741 |
| 2021-10-05 | $25.39 | $27.33 | $25.27 | $27.28 | $27.28 | 165,354 |
| 2021-10-04 | $25.92 | $25.92 | $24.64 | $25.39 | $25.39 | 268,696 |
| 2021-10-01 | $26.90 | $27.15 | $25.42 | $26.38 | $26.38 | 216,056 |
| 2021-09-30 | $27.40 | $27.76 | $26.66 | $27.20 | $27.20 | 178,466 |
| 2021-09-29 | $28.64 | $28.75 | $26.80 | $27.05 | $27.05 | 316,729 |
| 2021-09-28 | $28.95 | $28.95 | $27.14 | $28.34 | $28.34 | 356,481 |
| 2021-09-27 | $29.95 | $30.26 | $28.59 | $29.82 | $29.82 | 203,230 |
| 2021-09-24 | $30.88 | $31.33 | $29.54 | $30.11 | $30.11 | 194,610 |
| 2021-09-23 | $28.07 | $31.00 | $28.00 | $30.88 | $30.88 | 242,684 |
| 2021-09-22 | $27.04 | $28.24 | $26.73 | $27.95 | $27.95 | 283,412 |
| 2021-09-21 | $27.54 | $28.59 | $26.61 | $27.04 | $27.04 | 291,586 |
| 2021-09-20 | $29.60 | $29.80 | $26.50 | $27.56 | $27.56 | 404,308 |
| 2021-09-17 | $32.20 | $32.50 | $29.85 | $30.83 | $30.83 | 260,172 |
| 2021-09-16 | $30.76 | $32.14 | $30.15 | $31.90 | $31.90 | 269,990 |
| 2021-09-15 | $30.15 | $30.80 | $28.99 | $30.65 | $30.65 | 203,092 |
| 2021-09-14 | $30.00 | $30.91 | $29.70 | $30.16 | $30.16 | 241,253 |
| 2021-09-13 | $31.33 | $31.87 | $29.13 | $29.80 | $29.80 | 424,029 |
| 2021-09-10 | $32.37 | $33.14 | $31.20 | $31.24 | $31.24 | 254,942 |
| 2021-09-09 | $31.44 | $33.47 | $31.30 | $31.86 | $31.86 | 195,066 |
| 2021-09-08 | $34.44 | $34.99 | $30.03 | $31.05 | $31.05 | 398,660 |
| 2021-09-07 | $34.41 | $36.80 | $32.90 | $34.35 | $34.35 | 409,100 |
| 2021-09-03 | $32.45 | $34.79 | $32.00 | $33.86 | $33.86 | 336,798 |
| 2021-09-02 | $32.00 | $32.54 | $31.13 | $31.49 | $31.49 | 340,945 |
| 2021-09-01 | $34.00 | $35.97 | $30.69 | $31.67 | $31.67 | 672,724 |
| 2021-08-31 | $31.82 | $33.62 | $30.31 | $33.38 | $33.38 | 487,376 |
| 2021-08-30 | $28.15 | $31.75 | $27.97 | $31.20 | $31.20 | 511,503 |
| 2021-08-27 | $28.76 | $29.82 | $27.12 | $27.37 | $27.37 | 375,365 |
| 2021-08-26 | $27.70 | $29.69 | $27.05 | $28.75 | $28.75 | 456,087 |
| 2021-08-25 | $27.01 | $29.23 | $26.79 | $27.60 | $27.60 | 862,274 |
| 2021-08-24 | $24.37 | $27.30 | $23.60 | $26.84 | $26.84 | 1,947,295 |
| 2021-08-23 | $20.00 | $20.80 | $20.00 | $20.59 | $20.59 | 163,839 |
| 2021-08-20 | $20.13 | $20.38 | $19.50 | $19.99 | $19.99 | 243,854 |
| 2021-08-19 | $20.23 | $20.89 | $19.68 | $19.75 | $19.75 | 372,233 |
| 2021-08-18 | $19.87 | $20.77 | $19.20 | $20.42 | $20.42 | 421,880 |
| 2021-08-17 | $23.11 | $23.20 | $19.52 | $19.83 | $19.83 | 405,671 |
| 2021-08-16 | $23.44 | $23.44 | $22.72 | $22.97 | $22.97 | 335,198 |
| 2021-08-13 | $23.33 | $23.67 | $22.89 | $23.12 | $23.12 | 208,379 |
| 2021-08-12 | $22.28 | $24.20 | $22.00 | $23.07 | $23.07 | 498,942 |
| 2021-08-11 | $22.67 | $22.67 | $19.51 | $21.12 | $21.12 | 297,121 |
| 2021-08-10 | $22.94 | $22.94 | $21.22 | $22.46 | $22.46 | 189,801 |
| 2021-08-09 | $22.14 | $23.15 | $21.27 | $22.54 | $22.54 | 271,995 |
| 2021-08-06 | $22.82 | $23.68 | $21.05 | $22.29 | $22.29 | 314,847 |
| 2021-08-05 | $19.17 | $22.79 | $18.17 | $22.52 | $22.52 | 594,197 |
| 2021-08-04 | $16.86 | $20.90 | $16.86 | $20.24 | $20.24 | 673,576 |
| 2021-08-03 | $17.76 | $17.88 | $16.60 | $16.85 | $16.85 | 290,969 |
| 2021-08-02 | $17.43 | $18.37 | $17.40 | $17.58 | $17.58 | 294,163 |
| 2021-07-30 | $16.89 | $17.84 | $16.52 | $17.26 | $17.26 | 243,951 |
| 2021-07-29 | $17.33 | $17.77 | $16.50 | $16.95 | $16.95 | 539,437 |
| 2021-07-28 | $16.25 | $17.75 | $15.53 | $17.51 | $17.51 | 1,589,468 |
| 2021-07-27 | $24.48 | $24.49 | $15.37 | $15.75 | $15.75 | 3,437,180 |
| 2021-07-26 | $27.93 | $30.23 | $27.55 | $28.86 | $28.86 | 253,565 |
| 2021-07-23 | $27.86 | $28.56 | $26.81 | $27.41 | $27.41 | 78,431 |
| 2021-07-22 | $28.67 | $29.00 | $27.46 | $27.60 | $27.60 | 163,759 |
| 2021-07-21 | $27.34 | $29.37 | $27.10 | $28.86 | $28.86 | 354,986 |
| 2021-07-20 | $26.84 | $27.79 | $26.50 | $27.25 | $27.25 | 276,112 |
| 2021-07-19 | $25.96 | $27.05 | $25.52 | $26.84 | $26.84 | 298,532 |
| 2021-07-16 | $25.45 | $27.89 | $24.65 | $26.78 | $26.78 | 462,222 |
| 2021-07-15 | $25.25 | $25.53 | $23.62 | $24.16 | $24.16 | 290,986 |
| 2021-07-14 | $27.35 | $27.75 | $24.81 | $25.26 | $25.26 | 296,813 |
| 2021-07-13 | $26.36 | $27.71 | $25.90 | $27.09 | $27.09 | 189,219 |
| 2021-07-12 | $25.46 | $26.38 | $25.10 | $26.24 | $26.24 | 181,048 |
| 2021-07-09 | $25.60 | $25.75 | $25.00 | $25.04 | $25.04 | 121,030 |
| 2021-07-08 | $24.65 | $26.27 | $22.55 | $25.40 | $25.40 | 258,363 |
| 2021-07-07 | $26.29 | $27.36 | $24.95 | $24.95 | $24.95 | 153,478 |
| 2021-07-06 | $27.00 | $27.18 | $25.61 | $26.68 | $26.68 | 273,493 |
| 2021-07-02 | $28.00 | $28.35 | $26.50 | $26.58 | $26.58 | 233,676 |
| 2021-07-01 | $28.81 | $28.81 | $27.57 | $27.70 | $27.70 | 151,118 |
| 2021-06-30 | $28.00 | $28.99 | $27.83 | $28.65 | $28.65 | 174,453 |
| 2021-06-29 | $29.00 | $29.99 | $27.75 | $27.90 | $27.90 | 189,290 |
| 2021-06-28 | $29.55 | $30.78 | $27.56 | $28.72 | $28.72 | 419,493 |
| 2021-06-25 | $31.05 | $31.50 | $28.64 | $28.76 | $28.76 | 1,163,088 |
| 2021-06-24 | $29.10 | $31.73 | $29.10 | $30.73 | $30.73 | 372,292 |
| 2021-06-23 | $28.72 | $32.82 | $28.56 | $29.00 | $29.00 | 734,666 |
| 2021-06-22 | $28.10 | $28.38 | $26.65 | $26.88 | $26.88 | 229,673 |
| 2021-06-21 | $31.59 | $31.59 | $26.50 | $28.02 | $28.02 | 405,346 |
| 2021-06-18 | $33.53 | $34.43 | $31.02 | $31.14 | $31.14 | 527,857 |
| 2021-06-17 | $30.23 | $34.20 | $30.23 | $33.85 | $33.85 | 334,334 |
| 2021-06-16 | $28.64 | $30.40 | $28.64 | $30.07 | $30.07 | 203,011 |
| 2021-06-15 | $29.79 | $31.80 | $28.00 | $28.48 | $28.48 | 261,619 |
| 2021-06-14 | $28.78 | $33.47 | $28.70 | $29.07 | $29.07 | 538,239 |
| 2021-06-11 | $27.84 | $28.58 | $27.10 | $28.54 | $28.54 | 136,858 |
| 2021-06-10 | $29.07 | $29.13 | $27.51 | $27.84 | $27.84 | 138,811 |
| 2021-06-09 | $26.96 | $30.48 | $25.98 | $28.56 | $28.56 | 677,032 |
| 2021-06-08 | $27.52 | $27.52 | $26.03 | $26.65 | $26.65 | 112,300 |
| 2021-06-07 | $27.86 | $27.87 | $26.53 | $27.32 | $27.32 | 190,125 |
| 2021-06-04 | $26.29 | $27.82 | $25.83 | $27.37 | $27.37 | 239,820 |
| 2021-06-03 | $26.28 | $26.95 | $24.31 | $26.20 | $26.20 | 183,848 |
| 2021-06-02 | $26.99 | $27.70 | $26.35 | $26.73 | $26.73 | 152,568 |
| 2021-06-01 | $26.27 | $27.99 | $26.04 | $26.70 | $26.70 | 189,659 |
| 2021-05-28 | $25.43 | $26.15 | $25.00 | $26.04 | $26.04 | 150,930 |
| 2021-05-27 | $26.13 | $27.20 | $25.24 | $25.42 | $25.42 | 133,455 |
| 2021-05-26 | $26.00 | $27.14 | $24.26 | $26.12 | $26.12 | 157,603 |
| 2021-05-25 | $29.30 | $29.91 | $25.31 | $25.78 | $25.78 | 261,521 |
| 2021-05-24 | $26.81 | $29.73 | $26.42 | $29.30 | $29.30 | 217,753 |
| 2021-05-21 | $26.94 | $27.25 | $26.00 | $26.61 | $26.61 | 372,147 |
| 2021-05-20 | $21.08 | $26.69 | $21.08 | $26.40 | $26.40 | 669,726 |
| 2021-05-19 | $19.97 | $21.63 | $19.22 | $20.95 | $20.95 | 194,630 |
| 2021-05-18 | $19.61 | $20.00 | $19.00 | $19.97 | $19.97 | 391,335 |
| 2021-05-17 | $19.81 | $20.00 | $19.28 | $19.36 | $19.36 | 159,720 |
| 2021-05-14 | $19.71 | $20.06 | $19.30 | $19.67 | $19.67 | 110,961 |
| 2021-05-13 | $19.59 | $20.17 | $18.75 | $19.37 | $19.37 | 278,824 |
| 2021-05-12 | $20.18 | $20.78 | $19.18 | $19.59 | $19.59 | 193,130 |
| 2021-05-11 | $19.58 | $20.76 | $19.00 | $20.30 | $20.30 | 120,188 |
| 2021-05-10 | $20.25 | $20.42 | $18.70 | $19.91 | $19.91 | 145,508 |
| 2021-05-07 | $21.60 | $21.60 | $19.90 | $20.25 | $20.25 | 84,269 |
| 2021-05-06 | $20.24 | $22.00 | $18.14 | $21.58 | $21.58 | 351,070 |
| 2021-05-05 | $21.35 | $21.80 | $20.02 | $20.47 | $20.47 | 236,663 |
| 2021-05-04 | $21.12 | $22.00 | $20.90 | $21.39 | $21.39 | 339,029 |
| 2021-05-03 | $21.62 | $21.75 | $20.75 | $21.18 | $21.18 | 199,934 |
| 2021-04-30 | $21.73 | $21.75 | $20.49 | $20.80 | $20.80 | 198,523 |
| 2021-04-29 | $18.87 | $22.11 | $18.52 | $21.77 | $21.77 | 492,770 |
| 2021-04-28 | $18.56 | $18.99 | $17.75 | $18.62 | $18.62 | 293,604 |
| 2021-04-27 | $20.50 | $20.97 | $18.01 | $18.15 | $18.15 | 378,787 |
| 2021-04-26 | $21.51 | $22.42 | $20.96 | $21.02 | $21.02 | 252,262 |
| 2021-04-23 | $19.60 | $21.70 | $19.36 | $20.96 | $20.96 | 517,074 |
| 2021-04-22 | $16.20 | $21.00 | $16.20 | $19.34 | $19.34 | 1,093,686 |
| 2021-04-21 | $15.50 | $18.68 | $14.25 | $17.74 | $17.74 | 7,199,827 |
SkyWater Technology Inc (SKYT) News Headlines
.jpg)
Recent SkyWater Technology Inc (SKYT) News
Similar Companies to SkyWater Technology Inc (SKYT) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |