Synchronoss Technologies Inc (SNCRL) Exchange: NASDAQ
Data as of Aug. 19, 2025
$25.14 ($-0.06) -0.24%
Synchronoss Technologies Inc - Daily Information
Click for more stock information on Synchronoss Technologies Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $25.05 |
| Previous Close | $25.14 |
| High | $25.24 |
| Low | $25.05 |
| Adjusted Open | $25.05 |
| Previous Adjusted Close | $25.14 |
| Adjusted High | $25.24 |
| Adjusted Low | $25.05 |
About Synchronoss Technologies Inc (SNCRL)
Synchronoss Technologies Inc
Invest in Synchronoss Technologies Inc (SNCRL)
Historical Stock Data for Synchronoss Technologies Inc (SNCRL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $25.05 | $25.24 | $25.05 | $25.14 | $25.14 | 4,222 |
| 2025-05-08 | $25.21 | $25.24 | $25.10 | $25.20 | $25.20 | 11,190 |
| 2025-05-07 | $25.20 | $25.25 | $25.20 | $25.25 | $25.25 | 4,424 |
| 2025-05-06 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 608 |
| 2025-05-05 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,365 |
| 2025-05-02 | $25.24 | $25.29 | $25.24 | $25.28 | $25.28 | 5,421 |
| 2025-05-01 | $25.26 | $25.29 | $25.22 | $25.24 | $25.24 | 14,161 |
| 2025-04-30 | $25.20 | $25.29 | $25.20 | $25.29 | $25.29 | 12,913 |
| 2025-04-29 | $25.20 | $25.25 | $25.19 | $25.25 | $25.25 | 3,884,535 |
| 2025-04-28 | $25.15 | $25.20 | $25.15 | $25.15 | $25.15 | 4,142 |
| 2025-04-25 | $25.16 | $25.18 | $25.10 | $25.15 | $25.15 | 4,596 |
| 2025-04-24 | $25.14 | $25.17 | $25.12 | $25.17 | $25.17 | 3,417 |
| 2025-04-23 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 631 |
| 2025-04-22 | $25.10 | $25.16 | $25.10 | $25.12 | $25.12 | 604 |
| 2025-04-21 | $25.13 | $25.15 | $25.08 | $25.14 | $25.14 | 2,888 |
| 2025-04-17 | $25.05 | $25.25 | $25.05 | $25.14 | $25.14 | 20,844 |
| 2025-04-16 | $24.68 | $25.00 | $24.67 | $24.71 | $24.71 | 10,522 |
| 2025-04-15 | $24.73 | $24.99 | $24.43 | $24.69 | $24.69 | 3,283 |
| 2025-04-14 | $24.88 | $25.23 | $24.59 | $25.23 | $24.71 | 5,916 |
| 2025-04-11 | $24.60 | $24.88 | $24.60 | $24.85 | $24.33 | 2,162 |
| 2025-04-10 | $24.75 | $24.77 | $24.37 | $24.59 | $24.08 | 1,731 |
| 2025-04-09 | $24.58 | $25.00 | $24.58 | $24.80 | $24.29 | 6,627 |
| 2025-04-08 | $24.90 | $24.90 | $24.70 | $24.78 | $24.27 | 1,068 |
| 2025-04-07 | $24.50 | $24.74 | $24.37 | $24.52 | $24.01 | 3,578 |
| 2025-04-04 | $24.75 | $25.00 | $24.44 | $24.98 | $24.46 | 14,993 |
| 2025-04-03 | $24.63 | $24.99 | $24.36 | $24.95 | $24.43 | 11,404 |
| 2025-04-02 | $24.85 | $24.99 | $24.85 | $24.96 | $24.44 | 6,376 |
| 2025-04-01 | $24.50 | $25.15 | $24.45 | $25.15 | $24.63 | 13,424 |
| 2025-03-31 | $24.92 | $24.94 | $24.45 | $24.45 | $23.94 | 22,163 |
| 2025-03-28 | $24.85 | $24.85 | $24.68 | $24.83 | $24.31 | 599 |
| 2025-03-27 | $24.69 | $24.69 | $24.69 | $24.69 | $24.17 | 1,191 |
| 2025-03-26 | $24.80 | $25.00 | $24.55 | $24.63 | $24.12 | 3,495 |
| 2025-03-25 | $24.81 | $24.90 | $24.78 | $24.78 | $24.27 | 1,417 |
| 2025-03-24 | $24.82 | $25.00 | $24.80 | $24.80 | $24.29 | 4,096 |
| 2025-03-21 | $24.90 | $24.98 | $24.80 | $24.80 | $24.80 | 9,080 |
| 2025-03-20 | $24.95 | $25.00 | $24.90 | $25.00 | $25.00 | 3,435 |
| 2025-03-19 | $25.01 | $25.25 | $24.95 | $24.95 | $24.95 | 16,076 |
| 2025-03-18 | $24.93 | $25.00 | $24.93 | $25.00 | $25.00 | 3,736 |
| 2025-03-17 | $24.80 | $25.07 | $24.80 | $24.98 | $24.98 | 1,247 |
| 2025-03-14 | $24.86 | $25.10 | $24.80 | $25.08 | $25.08 | 7,044 |
| 2025-03-13 | $24.96 | $25.25 | $24.90 | $24.93 | $24.93 | 10,233 |
| 2025-03-12 | $24.90 | $25.01 | $24.89 | $24.91 | $24.91 | 37,977 |
| 2025-03-11 | $24.86 | $24.90 | $24.79 | $24.90 | $24.90 | 7,464 |
| 2025-03-10 | $24.90 | $24.90 | $24.82 | $24.90 | $24.90 | 8,313 |
| 2025-03-07 | $24.88 | $24.90 | $24.85 | $24.87 | $24.87 | 5,595 |
| 2025-03-06 | $24.85 | $24.90 | $24.85 | $24.88 | $24.88 | 2,501 |
| 2025-03-05 | $24.90 | $24.90 | $24.75 | $24.90 | $24.90 | 24,638 |
| 2025-03-04 | $24.82 | $24.90 | $24.80 | $24.90 | $24.90 | 32,082 |
| 2025-03-03 | $24.90 | $24.90 | $24.80 | $24.85 | $24.85 | 12,977 |
| 2025-02-28 | $24.85 | $24.85 | $24.80 | $24.85 | $24.85 | 3,992 |
| 2025-02-27 | $24.85 | $24.90 | $24.78 | $24.85 | $24.85 | 16,096 |
| 2025-02-26 | $24.78 | $24.90 | $24.78 | $24.85 | $24.85 | 24,857 |
| 2025-02-25 | $24.79 | $24.79 | $24.75 | $24.78 | $24.78 | 1,104 |
| 2025-02-24 | $24.88 | $24.88 | $24.80 | $24.80 | $24.80 | 3,466 |
| 2025-02-21 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 141 |
| 2025-02-20 | $24.69 | $24.78 | $24.69 | $24.78 | $24.78 | 10,155 |
| 2025-02-19 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 3,983 |
| 2025-02-18 | $24.78 | $24.80 | $24.71 | $24.80 | $24.80 | 1,572 |
| 2025-02-14 | $24.78 | $24.80 | $24.75 | $24.80 | $24.80 | 810 |
| 2025-02-13 | $24.80 | $24.90 | $24.75 | $24.90 | $24.90 | 9,395 |
| 2025-02-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 130 |
| 2025-02-11 | $24.80 | $24.90 | $24.76 | $24.90 | $24.90 | 14,874 |
| 2025-02-10 | $24.70 | $24.99 | $24.70 | $24.99 | $24.99 | 58,423 |
| 2025-02-07 | $24.79 | $24.80 | $24.71 | $24.79 | $24.79 | 9,596 |
| 2025-02-06 | $24.75 | $24.89 | $24.60 | $24.79 | $24.79 | 48,232 |
| 2025-02-05 | $24.85 | $24.85 | $24.74 | $24.81 | $24.81 | 21,804 |
| 2025-02-04 | $24.80 | $24.88 | $24.65 | $24.80 | $24.80 | 62,972 |
| 2025-02-03 | $24.60 | $24.82 | $24.60 | $24.74 | $24.74 | 7,318 |
| 2025-01-31 | $24.65 | $24.85 | $24.45 | $24.45 | $24.45 | 52,371 |
| 2025-01-30 | $24.72 | $24.90 | $24.65 | $24.74 | $24.74 | 25,975 |
| 2025-01-29 | $24.90 | $24.90 | $24.70 | $24.90 | $24.90 | 9,499 |
| 2025-01-28 | $24.70 | $24.90 | $24.70 | $24.90 | $24.90 | 2,621 |
| 2025-01-27 | $24.70 | $24.90 | $24.70 | $24.90 | $24.90 | 5,100 |
| 2025-01-24 | $24.75 | $24.90 | $24.70 | $24.80 | $24.80 | 2,655 |
| 2025-01-23 | $24.61 | $24.90 | $24.61 | $24.90 | $24.90 | 10,364 |
| 2025-01-22 | $24.60 | $24.80 | $24.60 | $24.79 | $24.79 | 5,542 |
| 2025-01-21 | $24.83 | $24.88 | $24.60 | $24.75 | $24.75 | 3,703 |
| 2025-01-17 | $24.75 | $24.88 | $24.60 | $24.83 | $24.83 | 11,987 |
| 2025-01-16 | $24.65 | $24.90 | $24.65 | $24.75 | $24.75 | 5,569 |
| 2025-01-15 | $24.51 | $24.90 | $24.50 | $24.89 | $24.89 | 47,709 |
| 2025-01-14 | $24.90 | $24.90 | $24.85 | $24.85 | $24.34 | 2,895 |
| 2025-01-13 | $24.85 | $24.90 | $24.85 | $24.89 | $24.38 | 3,607 |
| 2025-01-10 | $24.85 | $24.99 | $24.75 | $24.85 | $24.34 | 11,165 |
| 2025-01-08 | $24.90 | $24.99 | $24.88 | $24.90 | $24.39 | 10,216 |
| 2025-01-07 | $24.85 | $24.99 | $24.85 | $24.90 | $24.39 | 4,343 |
| 2025-01-06 | $24.85 | $25.00 | $24.85 | $24.98 | $24.47 | 2,235 |
| 2025-01-03 | $25.10 | $25.10 | $24.89 | $25.00 | $24.49 | 6,331 |
| 2025-01-02 | $25.16 | $25.17 | $25.01 | $25.09 | $25.09 | 7,320 |
| 2024-12-31 | $24.85 | $25.15 | $24.77 | $25.15 | $25.15 | 32,274 |
| 2024-12-30 | $24.85 | $24.85 | $24.75 | $24.85 | $24.85 | 5,219 |
| 2024-12-27 | $24.84 | $24.85 | $24.75 | $24.85 | $24.85 | 3,536 |
| 2024-12-26 | $24.85 | $24.85 | $24.80 | $24.85 | $24.85 | 5,278 |
| 2024-12-24 | $24.85 | $24.85 | $24.75 | $24.76 | $24.76 | 1,747 |
| 2024-12-23 | $24.82 | $24.85 | $24.80 | $24.85 | $24.85 | 5,341 |
| 2024-12-20 | $24.85 | $24.85 | $24.75 | $24.85 | $24.85 | 824 |
| 2024-12-19 | $24.76 | $24.90 | $24.75 | $24.85 | $24.85 | 2,541 |
| 2024-12-18 | $24.90 | $24.90 | $24.83 | $24.89 | $24.89 | 1,056 |
| 2024-12-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 377 |
| 2024-12-16 | $24.89 | $24.89 | $24.75 | $24.82 | $24.82 | 3,040 |
| 2024-12-13 | $24.75 | $25.00 | $24.75 | $24.90 | $24.90 | 9,359 |
| 2024-12-12 | $24.90 | $25.00 | $24.87 | $24.95 | $24.95 | 4,859 |
| 2024-12-11 | $24.90 | $24.90 | $24.77 | $24.80 | $24.80 | 7,173 |
| 2024-12-10 | $24.88 | $24.90 | $24.88 | $24.90 | $24.90 | 736 |
| 2024-12-09 | $24.80 | $24.93 | $24.80 | $24.90 | $24.90 | 2,483 |
| 2024-12-06 | $24.80 | $24.80 | $24.75 | $24.80 | $24.80 | 7,848 |
| 2024-12-05 | $24.80 | $24.96 | $24.80 | $24.85 | $24.85 | 4,876 |
| 2024-12-04 | $24.99 | $25.00 | $24.75 | $24.80 | $24.80 | 5,611 |
| 2024-12-03 | $24.73 | $25.00 | $24.73 | $24.96 | $24.96 | 4,640 |
| 2024-12-02 | $24.90 | $24.90 | $24.82 | $24.86 | $24.86 | 1,542 |
| 2024-11-29 | $24.91 | $24.98 | $24.80 | $24.98 | $24.98 | 6,074 |
| 2024-11-27 | $24.82 | $24.88 | $24.65 | $24.88 | $24.88 | 3,436 |
| 2024-11-26 | $24.97 | $24.97 | $24.65 | $24.71 | $24.71 | 2,930 |
| 2024-11-25 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 560 |
| 2024-11-22 | $24.95 | $25.19 | $24.75 | $24.99 | $24.99 | 23,464 |
| 2024-11-21 | $24.84 | $25.00 | $24.69 | $24.90 | $24.90 | 16,552 |
| 2024-11-20 | $24.80 | $24.89 | $24.69 | $24.89 | $24.89 | 3,256 |
| 2024-11-19 | $24.80 | $24.90 | $24.74 | $24.77 | $24.77 | 4,414 |
| 2024-11-18 | $24.80 | $24.90 | $24.65 | $24.89 | $24.89 | 12,423 |
| 2024-11-15 | $24.80 | $24.80 | $24.41 | $24.75 | $24.75 | 19,899 |
| 2024-11-14 | $24.90 | $24.90 | $24.65 | $24.79 | $24.79 | 19,785 |
| 2024-11-13 | $24.87 | $24.90 | $24.79 | $24.90 | $24.90 | 6,298 |
| 2024-11-12 | $24.86 | $24.90 | $24.71 | $24.88 | $24.88 | 2,815 |
| 2024-11-11 | $24.85 | $24.89 | $24.70 | $24.76 | $24.76 | 11,359 |
| 2024-11-08 | $24.81 | $24.90 | $24.71 | $24.89 | $24.89 | 4,096 |
| 2024-11-07 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 3,143 |
| 2024-11-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 434 |
| 2024-11-05 | $24.75 | $24.79 | $24.75 | $24.77 | $24.77 | 1,010 |
| 2024-11-04 | $24.75 | $24.85 | $24.65 | $24.70 | $24.70 | 3,377 |
| 2024-11-01 | $24.65 | $24.75 | $24.64 | $24.73 | $24.73 | 11,618 |
| 2024-10-31 | $24.72 | $24.93 | $24.40 | $24.50 | $24.50 | 180,329 |
| 2024-10-30 | $24.75 | $24.93 | $24.70 | $24.88 | $24.88 | 2,157 |
| 2024-10-29 | $24.79 | $24.83 | $24.70 | $24.83 | $24.83 | 7,974 |
| 2024-10-28 | $24.78 | $24.86 | $24.76 | $24.81 | $24.81 | 841 |
| 2024-10-25 | $24.75 | $24.84 | $24.70 | $24.79 | $24.79 | 10,404 |
| 2024-10-24 | $24.80 | $25.00 | $24.75 | $24.84 | $24.84 | 18,235 |
| 2024-10-23 | $25.00 | $25.00 | $24.70 | $24.85 | $24.85 | 2,237 |
| 2024-10-22 | $24.73 | $24.75 | $24.73 | $24.74 | $24.74 | 931 |
| 2024-10-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 256 |
| 2024-10-18 | $24.72 | $24.75 | $24.72 | $24.73 | $24.73 | 647 |
| 2024-10-17 | $24.70 | $24.75 | $24.70 | $24.73 | $24.73 | 1,414 |
| 2024-10-16 | $24.74 | $24.74 | $24.60 | $24.70 | $24.70 | 3,133 |
| 2024-10-15 | $24.88 | $24.88 | $24.67 | $24.75 | $24.75 | 2,576 |
| 2024-10-14 | $25.13 | $25.26 | $24.87 | $25.12 | $24.60 | 3,386 |
| 2024-10-11 | $25.25 | $25.25 | $25.06 | $25.20 | $24.68 | 1,564 |
| 2024-10-10 | $25.02 | $25.25 | $25.00 | $25.25 | $24.73 | 7,811 |
| 2024-10-09 | $24.90 | $25.25 | $24.90 | $25.05 | $24.53 | 6,874 |
| 2024-10-08 | $24.91 | $24.91 | $24.91 | $24.91 | $24.39 | 1,416 |
| 2024-10-07 | $24.93 | $25.00 | $24.70 | $24.91 | $24.39 | 11,442 |
| 2024-10-04 | $24.95 | $24.97 | $24.82 | $24.92 | $24.40 | 3,262 |
| 2024-10-03 | $24.90 | $24.90 | $24.79 | $24.79 | $24.28 | 1,388 |
| 2024-10-02 | $24.90 | $24.90 | $24.82 | $24.85 | $24.33 | 6,761 |
| 2024-10-01 | $24.70 | $24.86 | $24.57 | $24.82 | $24.31 | 6,812 |
| 2024-09-30 | $24.73 | $24.95 | $24.41 | $24.47 | $23.96 | 139,440 |
| 2024-09-27 | $24.75 | $24.98 | $24.75 | $24.85 | $24.85 | 8,860 |
| 2024-09-26 | $24.88 | $24.88 | $24.70 | $24.70 | $24.70 | 5,251 |
| 2024-09-25 | $24.75 | $24.85 | $24.61 | $24.85 | $24.85 | 6,141 |
| 2024-09-24 | $24.80 | $24.85 | $24.61 | $24.76 | $24.76 | 3,853 |
| 2024-09-23 | $24.95 | $24.96 | $24.62 | $24.80 | $24.80 | 4,022 |
| 2024-09-20 | $25.00 | $25.00 | $24.66 | $24.80 | $24.80 | 3,382 |
| 2024-09-19 | $24.90 | $24.90 | $24.80 | $24.85 | $24.85 | 2,980 |
| 2024-09-18 | $24.78 | $24.90 | $24.76 | $24.80 | $24.80 | 3,435 |
| 2024-09-17 | $24.78 | $24.89 | $24.62 | $24.89 | $24.89 | 8,774 |
| 2024-09-16 | $24.79 | $24.79 | $24.62 | $24.78 | $24.78 | 3,625 |
| 2024-09-13 | $24.74 | $24.74 | $24.65 | $24.66 | $24.66 | 2,252 |
| 2024-09-12 | $24.46 | $24.59 | $24.44 | $24.59 | $24.59 | 3,622 |
| 2024-09-11 | $24.46 | $24.46 | $24.25 | $24.33 | $24.33 | 5,334 |
| 2024-09-10 | $24.45 | $24.45 | $24.25 | $24.45 | $24.45 | 5,914 |
| 2024-09-09 | $24.44 | $24.45 | $24.35 | $24.35 | $24.35 | 7,236 |
| 2024-09-06 | $24.43 | $24.44 | $24.26 | $24.30 | $24.30 | 2,881 |
| 2024-09-05 | $24.38 | $24.40 | $24.35 | $24.40 | $24.40 | 1,423 |
| 2024-09-04 | $24.20 | $24.40 | $24.11 | $24.35 | $24.35 | 3,507 |
| 2024-09-03 | $24.23 | $24.45 | $24.20 | $24.39 | $24.39 | 14,089 |
| 2024-08-30 | $24.02 | $24.25 | $24.00 | $24.22 | $24.22 | 35,784 |
| 2024-08-29 | $24.06 | $24.23 | $24.03 | $24.11 | $24.11 | 4,996 |
| 2024-08-28 | $24.19 | $24.20 | $24.00 | $24.20 | $24.20 | 3,613 |
| 2024-08-27 | $24.22 | $24.25 | $24.02 | $24.02 | $24.02 | 29,044 |
| 2024-08-26 | $24.30 | $24.30 | $24.15 | $24.23 | $24.23 | 19,406 |
| 2024-08-23 | $24.30 | $24.43 | $24.20 | $24.30 | $24.30 | 11,601 |
| 2024-08-22 | $24.40 | $24.40 | $24.34 | $24.34 | $24.34 | 579 |
| 2024-08-21 | $24.37 | $24.40 | $24.30 | $24.36 | $24.36 | 2,739 |
| 2024-08-20 | $24.40 | $24.43 | $24.20 | $24.28 | $24.28 | 10,320 |
| 2024-08-19 | $24.32 | $24.45 | $24.32 | $24.45 | $24.45 | 4,067 |
| 2024-08-16 | $24.25 | $24.32 | $24.23 | $24.32 | $24.32 | 9,097 |
| 2024-08-15 | $24.31 | $24.39 | $24.20 | $24.30 | $24.30 | 8,684 |
| 2024-08-14 | $24.30 | $24.59 | $24.30 | $24.32 | $24.32 | 41,375 |
| 2024-08-13 | $24.45 | $24.50 | $24.20 | $24.45 | $24.45 | 17,903 |
| 2024-08-12 | $24.38 | $24.55 | $24.21 | $24.47 | $24.47 | 15,799 |
| 2024-08-09 | $24.52 | $24.52 | $24.22 | $24.36 | $24.36 | 9,932 |
| 2024-08-08 | $24.35 | $24.49 | $24.23 | $24.25 | $24.25 | 10,810 |
| 2024-08-07 | $24.25 | $24.69 | $24.25 | $24.35 | $24.35 | 20,541 |
| 2024-08-06 | $24.03 | $24.25 | $23.90 | $24.17 | $24.17 | 14,738 |
| 2024-08-05 | $23.74 | $24.15 | $23.69 | $24.09 | $24.09 | 26,389 |
| 2024-08-02 | $23.78 | $24.00 | $23.55 | $23.96 | $23.96 | 18,309 |
| 2024-08-01 | $24.10 | $24.10 | $23.50 | $23.88 | $23.88 | 6,320 |
| 2024-07-31 | $23.82 | $24.06 | $23.39 | $23.91 | $23.91 | 40,796 |
| 2024-07-30 | $24.20 | $24.30 | $23.64 | $23.82 | $23.82 | 7,035 |
| 2024-07-29 | $24.00 | $26.30 | $23.51 | $23.86 | $23.86 | 8,117 |
| 2024-07-26 | $23.80 | $24.00 | $23.35 | $23.86 | $23.86 | 15,421 |
| 2024-07-25 | $22.76 | $24.14 | $22.40 | $23.61 | $23.61 | 48,109 |
| 2024-07-24 | $22.50 | $22.75 | $21.72 | $22.74 | $22.74 | 272,579 |
| 2024-07-23 | $21.76 | $21.90 | $21.60 | $21.60 | $21.60 | 26,422 |
| 2024-07-22 | $22.01 | $22.06 | $21.75 | $21.88 | $21.88 | 48,926 |
| 2024-07-19 | $22.00 | $22.05 | $21.95 | $22.00 | $22.00 | 11,395 |
| 2024-07-18 | $21.99 | $22.14 | $21.86 | $21.98 | $21.98 | 12,847 |
| 2024-07-17 | $22.00 | $22.00 | $21.79 | $22.00 | $22.00 | 4,591 |
| 2024-07-16 | $21.89 | $22.00 | $21.75 | $22.00 | $22.00 | 17,153 |
| 2024-07-15 | $21.73 | $22.23 | $21.73 | $22.05 | $22.05 | 10,806 |
| 2024-07-12 | $22.08 | $22.33 | $22.05 | $22.05 | $21.54 | 17,506 |
| 2024-07-11 | $22.16 | $22.16 | $22.00 | $22.10 | $21.59 | 17,688 |
| 2024-07-10 | $22.21 | $22.42 | $22.05 | $22.18 | $21.67 | 6,077 |
| 2024-07-09 | $22.34 | $22.65 | $22.10 | $22.15 | $21.64 | 16,473 |
| 2024-07-08 | $22.12 | $22.32 | $22.10 | $22.20 | $21.69 | 19,098 |
| 2024-07-05 | $22.10 | $22.20 | $22.00 | $22.10 | $22.10 | 7,620 |
| 2024-07-03 | $21.71 | $22.39 | $21.71 | $22.00 | $22.00 | 8,865 |
| 2024-07-02 | $22.20 | $22.20 | $22.00 | $22.11 | $22.11 | 14,513 |
| 2024-07-01 | $22.17 | $22.60 | $21.87 | $22.09 | $22.09 | 14,579 |
| 2024-06-28 | $21.57 | $22.62 | $21.57 | $21.96 | $21.96 | 60,859 |
| 2024-06-27 | $21.40 | $21.50 | $21.40 | $21.45 | $21.45 | 1,463 |
| 2024-06-26 | $21.45 | $21.47 | $21.12 | $21.25 | $21.25 | 2,855 |
| 2024-06-25 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 3,174 |
| 2024-06-24 | $21.25 | $21.30 | $21.25 | $21.30 | $21.30 | 2,182 |
| 2024-06-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 6,318 |
| 2024-06-20 | $21.25 | $21.25 | $21.10 | $21.25 | $21.25 | 2,865 |
| 2024-06-18 | $21.25 | $21.40 | $21.25 | $21.25 | $21.25 | 15,124 |
| 2024-06-17 | $21.27 | $21.40 | $21.25 | $21.40 | $21.40 | 4,336 |
| 2024-06-14 | $21.40 | $21.59 | $21.40 | $21.40 | $21.40 | 4,903 |
| 2024-06-13 | $21.43 | $21.46 | $21.25 | $21.43 | $21.43 | 3,256 |
| 2024-06-12 | $21.75 | $21.75 | $21.40 | $21.40 | $21.40 | 12,722 |
| 2024-06-11 | $21.60 | $21.70 | $21.58 | $21.60 | $21.60 | 10,960 |
| 2024-06-10 | $21.60 | $21.63 | $21.46 | $21.46 | $21.46 | 5,417 |
| 2024-06-07 | $21.50 | $21.77 | $21.32 | $21.60 | $21.60 | 12,058 |
| 2024-06-06 | $21.16 | $21.59 | $21.15 | $21.50 | $21.50 | 8,732 |
| 2024-06-05 | $21.25 | $21.55 | $21.02 | $21.55 | $21.55 | 6,280 |
| 2024-06-04 | $21.00 | $21.60 | $21.00 | $21.35 | $21.35 | 5,160 |
| 2024-06-03 | $21.00 | $21.33 | $20.93 | $20.95 | $20.95 | 3,819 |
| 2024-05-31 | $21.00 | $21.36 | $21.00 | $21.00 | $21.00 | 112,929 |
| 2024-05-30 | $21.00 | $21.00 | $20.85 | $20.85 | $20.85 | 10,191 |
| 2024-05-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3,768 |
| 2024-05-28 | $21.00 | $21.00 | $20.85 | $21.00 | $21.00 | 1,705 |
| 2024-05-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,832 |
| 2024-05-23 | $21.00 | $21.04 | $20.85 | $21.00 | $21.00 | 11,885 |
| 2024-05-22 | $21.10 | $21.10 | $20.95 | $21.00 | $21.00 | 2,052 |
| 2024-05-21 | $21.10 | $21.10 | $20.95 | $21.10 | $21.10 | 24,722 |
| 2024-05-20 | $21.20 | $21.21 | $21.00 | $21.12 | $21.12 | 10,403 |
| 2024-05-17 | $21.15 | $21.30 | $21.15 | $21.15 | $21.15 | 74,385 |
| 2024-05-16 | $21.00 | $21.35 | $20.95 | $21.15 | $21.15 | 71,484 |
| 2024-05-15 | $20.95 | $21.05 | $20.95 | $21.00 | $21.00 | 15,732 |
| 2024-05-14 | $21.09 | $21.13 | $21.00 | $21.00 | $21.00 | 3,771 |
| 2024-05-13 | $21.10 | $21.10 | $20.99 | $21.00 | $21.00 | 3,771 |
| 2024-05-10 | $21.10 | $21.10 | $20.86 | $20.86 | $20.86 | 4,148 |
| 2024-05-09 | $21.00 | $21.50 | $20.85 | $21.00 | $21.00 | 37,874 |
| 2024-05-08 | $21.12 | $21.12 | $20.80 | $21.00 | $21.00 | 41,756 |
| 2024-05-07 | $20.98 | $20.99 | $20.98 | $20.99 | $20.99 | 338 |
| 2024-05-06 | $20.80 | $20.99 | $20.80 | $20.99 | $20.99 | 1,468 |
| 2024-05-03 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 759 |
| 2024-05-02 | $20.97 | $21.00 | $20.60 | $20.85 | $20.85 | 1,567 |
| 2024-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2,564 |
| 2024-04-30 | $20.50 | $21.00 | $20.50 | $21.00 | $21.00 | 9,946 |
| 2024-04-29 | $20.90 | $20.99 | $20.90 | $20.99 | $20.99 | 985 |
| 2024-04-26 | $21.00 | $21.00 | $20.80 | $21.00 | $21.00 | 1,810 |
| 2024-04-25 | $21.00 | $21.20 | $21.00 | $21.20 | $21.20 | 1,403 |
| 2024-04-24 | $20.86 | $20.99 | $20.86 | $20.99 | $20.99 | 1,968 |
| 2024-04-23 | $20.86 | $20.89 | $20.60 | $20.89 | $20.89 | 5,130 |
| 2024-04-22 | $20.82 | $20.87 | $20.60 | $20.87 | $20.87 | 3,223 |
| 2024-04-19 | $20.86 | $20.89 | $20.70 | $20.80 | $20.80 | 4,766 |
| 2024-04-18 | $20.68 | $20.75 | $20.40 | $20.68 | $20.68 | 6,078 |
| 2024-04-17 | $20.73 | $20.97 | $17.55 | $20.78 | $20.78 | 29,277 |
| 2024-04-16 | $20.94 | $20.95 | $20.73 | $20.89 | $20.89 | 2,366 |
| 2024-04-15 | $20.82 | $20.99 | $20.65 | $20.86 | $20.86 | 8,018 |
| 2024-04-12 | $20.65 | $21.00 | $20.65 | $20.99 | $20.99 | 7,510 |
| 2024-04-11 | $21.19 | $21.24 | $20.90 | $20.90 | $20.90 | 3,581 |
| 2024-04-10 | $20.90 | $21.03 | $20.90 | $21.00 | $21.00 | 6,693 |
| 2024-04-09 | $21.00 | $21.28 | $20.96 | $21.14 | $21.14 | 4,707 |
| 2024-04-08 | $21.00 | $21.10 | $20.93 | $21.10 | $21.10 | 3,646 |
| 2024-04-05 | $21.10 | $21.23 | $20.90 | $20.90 | $20.90 | 9,535 |
| 2024-04-04 | $21.00 | $21.00 | $20.90 | $21.00 | $21.00 | 3,354 |
| 2024-04-03 | $21.10 | $21.10 | $20.90 | $20.90 | $20.90 | 11,598 |
| 2024-04-02 | $21.19 | $21.23 | $21.00 | $21.20 | $21.20 | 11,020 |
| 2024-04-01 | $21.25 | $21.25 | $21.23 | $21.25 | $21.25 | 3,434 |
| 2024-03-28 | $21.14 | $21.25 | $21.14 | $21.25 | $21.25 | 3,528 |
| 2024-03-27 | $21.25 | $21.25 | $21.01 | $21.25 | $21.25 | 4,909 |
| 2024-03-26 | $21.23 | $21.25 | $21.22 | $21.25 | $21.25 | 5,443 |
| 2024-03-25 | $21.25 | $21.25 | $21.05 | $21.25 | $21.25 | 1,974 |
| 2024-03-22 | $21.25 | $21.25 | $21.15 | $21.25 | $21.25 | 2,844 |
| 2024-03-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,696 |
| 2024-03-20 | $21.24 | $21.25 | $21.24 | $21.25 | $21.25 | 5,887 |
| 2024-03-19 | $21.25 | $21.25 | $21.23 | $21.24 | $21.24 | 2,613 |
| 2024-03-18 | $21.22 | $21.25 | $21.06 | $21.25 | $21.25 | 7,079 |
| 2024-03-15 | $21.25 | $21.25 | $21.18 | $21.25 | $21.25 | 2,617 |
| 2024-03-14 | $21.25 | $21.25 | $21.10 | $21.25 | $21.25 | 2,486 |
| 2024-03-13 | $21.11 | $21.25 | $21.00 | $21.25 | $21.25 | 5,559 |
| 2024-03-12 | $21.25 | $21.25 | $21.00 | $21.25 | $21.25 | 5,884 |
| 2024-03-11 | $21.25 | $21.25 | $21.12 | $21.24 | $21.24 | 3,410 |
| 2024-03-08 | $21.00 | $21.23 | $20.97 | $21.23 | $21.23 | 23,101 |
| 2024-03-07 | $20.98 | $21.00 | $20.95 | $21.00 | $21.00 | 15,389 |
| 2024-03-06 | $20.99 | $20.99 | $20.95 | $20.95 | $20.95 | 2,368 |
| 2024-03-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 691 |
| 2024-03-04 | $21.00 | $21.00 | $20.90 | $20.90 | $20.90 | 878 |
| 2024-03-01 | $20.85 | $21.00 | $20.85 | $21.00 | $21.00 | 1,551 |
| 2024-02-29 | $20.85 | $20.99 | $20.80 | $20.89 | $20.89 | 4,279 |
| 2024-02-28 | $20.98 | $20.99 | $20.90 | $20.99 | $20.99 | 1,401 |
| 2024-02-27 | $20.94 | $20.95 | $20.80 | $20.94 | $20.94 | 1,175 |
| 2024-02-26 | $20.97 | $20.97 | $20.90 | $20.95 | $20.95 | 2,259 |
| 2024-02-23 | $20.99 | $21.00 | $20.97 | $20.97 | $20.97 | 8,585 |
| 2024-02-22 | $21.00 | $21.00 | $20.91 | $20.99 | $20.99 | 15,827 |
| 2024-02-21 | $20.81 | $21.30 | $20.50 | $20.89 | $20.89 | 16,434 |
| 2024-02-20 | $21.00 | $21.47 | $21.00 | $21.00 | $21.00 | 28,509 |
| 2024-02-16 | $20.96 | $21.00 | $20.90 | $21.00 | $21.00 | 16,974 |
| 2024-02-15 | $20.97 | $21.10 | $20.75 | $21.00 | $21.00 | 12,494 |
| 2024-02-14 | $20.95 | $21.00 | $20.77 | $20.95 | $20.95 | 1,747 |
| 2024-02-13 | $22.60 | $22.60 | $20.00 | $20.90 | $20.90 | 5,174 |
| 2024-02-12 | $20.00 | $20.89 | $19.97 | $20.89 | $20.89 | 6,938 |
| 2024-02-09 | $19.89 | $19.95 | $19.80 | $19.93 | $19.93 | 4,100 |
| 2024-02-08 | $19.95 | $19.96 | $19.90 | $19.96 | $19.96 | 1,710 |
| 2024-02-07 | $19.87 | $20.00 | $19.77 | $19.77 | $19.77 | 3,290 |
| 2024-02-06 | $19.89 | $20.00 | $19.86 | $19.98 | $19.98 | 6,989 |
| 2024-02-05 | $19.97 | $19.97 | $19.86 | $19.86 | $19.86 | 2,532 |
| 2024-02-02 | $19.75 | $20.00 | $19.75 | $19.95 | $19.95 | 8,006 |
| 2024-02-01 | $19.95 | $19.97 | $19.67 | $19.79 | $19.79 | 8,483 |
| 2024-01-31 | $19.90 | $20.00 | $19.75 | $19.75 | $19.75 | 15,833 |
| 2024-01-30 | $19.98 | $20.25 | $19.92 | $19.95 | $19.95 | 20,899 |
| 2024-01-29 | $19.50 | $20.00 | $19.41 | $19.99 | $19.99 | 316,661 |
| 2024-01-26 | $19.24 | $19.50 | $19.24 | $19.50 | $19.50 | 29,858 |
| 2024-01-25 | $19.15 | $19.15 | $19.08 | $19.15 | $19.15 | 19,811 |
| 2024-01-24 | $19.15 | $19.15 | $19.00 | $19.15 | $19.15 | 3,321 |
| 2024-01-23 | $19.23 | $19.24 | $19.00 | $19.15 | $19.15 | 4,380 |
| 2024-01-22 | $19.30 | $19.50 | $19.30 | $19.30 | $19.30 | 5,360 |
| 2024-01-19 | $19.29 | $19.50 | $19.24 | $19.30 | $19.30 | 2,890 |
| 2024-01-18 | $19.25 | $19.30 | $19.25 | $19.30 | $19.30 | 699 |
| 2024-01-17 | $19.50 | $19.50 | $19.25 | $19.30 | $19.30 | 9,191 |
| 2024-01-16 | $19.37 | $19.38 | $19.10 | $19.30 | $19.30 | 5,419 |
| 2024-01-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 67 |
| 2024-01-11 | $19.00 | $19.50 | $19.00 | $19.50 | $19.50 | 4,818 |
| 2024-01-10 | $19.48 | $19.50 | $19.25 | $19.25 | $19.25 | 13,913 |
| 2024-01-09 | $19.50 | $19.50 | $19.36 | $19.49 | $19.49 | 1,577 |
| 2024-01-08 | $19.45 | $19.50 | $19.35 | $19.50 | $19.50 | 10,630 |
| 2024-01-05 | $19.24 | $19.49 | $19.24 | $19.49 | $19.49 | 753 |
| 2024-01-04 | $19.48 | $19.48 | $19.21 | $19.39 | $19.39 | 5,082 |
| 2024-01-03 | $19.34 | $19.45 | $19.30 | $19.45 | $19.45 | 2,327 |
| 2024-01-02 | $19.02 | $19.31 | $19.02 | $19.31 | $19.31 | 3,796 |
| 2023-12-29 | $19.00 | $19.35 | $19.00 | $19.06 | $19.06 | 10,149 |
| 2023-12-28 | $19.49 | $19.50 | $19.01 | $19.15 | $19.15 | 22,059 |
| 2023-12-27 | $19.48 | $19.50 | $19.25 | $19.50 | $19.50 | 5,608 |
| 2023-12-26 | $19.31 | $19.50 | $19.27 | $19.42 | $19.42 | 4,800 |
| 2023-12-22 | $19.46 | $19.46 | $19.25 | $19.44 | $19.44 | 4,938 |
| 2023-12-21 | $19.42 | $19.50 | $19.36 | $19.47 | $19.47 | 9,145 |
| 2023-12-20 | $19.40 | $19.49 | $19.30 | $19.46 | $19.46 | 6,471 |
| 2023-12-19 | $19.33 | $19.41 | $19.25 | $19.26 | $19.26 | 11,626 |
| 2023-12-18 | $19.48 | $19.48 | $19.25 | $19.43 | $19.43 | 5,227 |
| 2023-12-15 | $19.15 | $19.50 | $19.15 | $19.45 | $19.45 | 16,576 |
| 2023-12-14 | $19.37 | $19.43 | $19.04 | $19.42 | $19.42 | 5,539 |
| 2023-12-13 | $19.25 | $19.50 | $19.00 | $19.33 | $19.33 | 14,696 |
| 2023-12-12 | $19.45 | $19.50 | $19.23 | $19.47 | $19.47 | 1,772 |
| 2023-12-11 | $19.46 | $19.50 | $19.10 | $19.46 | $19.46 | 26,109 |
| 2023-12-08 | $18.75 | $18.99 | $18.65 | $18.95 | $18.95 | 2,723 |
| 2023-12-07 | $19.00 | $19.00 | $18.70 | $19.00 | $19.00 | 2,863 |
| 2023-12-06 | $18.90 | $19.00 | $18.87 | $18.93 | $18.93 | 5,081 |
| 2023-12-05 | $18.88 | $18.97 | $18.65 | $18.95 | $18.95 | 3,715 |
| 2023-12-04 | $18.99 | $19.00 | $18.93 | $19.00 | $19.00 | 2,914 |
| 2023-12-01 | $18.98 | $19.00 | $18.69 | $18.95 | $18.95 | 13,350 |
| 2023-11-30 | $18.93 | $19.12 | $18.65 | $19.00 | $19.00 | 91,615 |
| 2023-11-29 | $18.69 | $18.95 | $18.69 | $18.84 | $18.84 | 4,795 |
| 2023-11-28 | $18.95 | $18.99 | $18.70 | $18.80 | $18.80 | 23,614 |
| 2023-11-27 | $18.80 | $19.00 | $18.50 | $19.00 | $19.00 | 10,739 |
| 2023-11-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-11-22 | $19.00 | $19.00 | $18.75 | $18.90 | $18.90 | 1,340 |
| 2023-11-21 | $18.83 | $19.00 | $18.83 | $18.99 | $18.99 | 2,060 |
| 2023-11-20 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 630 |
| 2023-11-17 | $19.10 | $19.10 | $18.99 | $18.99 | $18.99 | 3,252 |
| 2023-11-16 | $19.20 | $19.49 | $19.10 | $19.10 | $19.10 | 35,997 |
| 2023-11-15 | $19.20 | $19.20 | $19.00 | $19.20 | $19.20 | 5,487 |
| 2023-11-14 | $19.20 | $19.30 | $19.00 | $19.25 | $19.25 | 14,948 |
| 2023-11-13 | $19.20 | $19.32 | $19.01 | $19.10 | $19.10 | 35,090 |
| 2023-11-10 | $18.25 | $19.48 | $18.25 | $19.15 | $19.15 | 46,717 |
| 2023-11-09 | $18.20 | $18.66 | $17.76 | $18.11 | $18.11 | 21,013 |
| 2023-11-08 | $18.45 | $18.66 | $17.85 | $18.20 | $18.20 | 11,016 |
| 2023-11-07 | $18.49 | $18.69 | $18.00 | $18.08 | $18.08 | 23,489 |
| 2023-11-06 | $18.68 | $18.68 | $18.38 | $18.50 | $18.50 | 4,295 |
| 2023-11-03 | $18.23 | $18.69 | $17.63 | $18.40 | $18.40 | 10,802 |
| 2023-11-02 | $17.00 | $17.80 | $16.75 | $17.60 | $17.60 | 17,416 |
| 2023-11-01 | $17.00 | $17.25 | $16.40 | $17.00 | $17.00 | 168,318 |
| 2023-10-31 | $17.09 | $17.32 | $16.75 | $17.05 | $17.05 | 56,265 |
| 2023-10-30 | $17.40 | $17.54 | $17.00 | $17.34 | $17.34 | 2,796 |
| 2023-10-27 | $17.26 | $17.35 | $17.10 | $17.30 | $17.30 | 7,486 |
| 2023-10-26 | $17.66 | $17.66 | $16.90 | $17.40 | $17.40 | 13,348 |
| 2023-10-25 | $17.84 | $17.86 | $17.50 | $17.79 | $17.79 | 1,773 |
| 2023-10-24 | $17.68 | $17.82 | $17.25 | $17.53 | $17.53 | 5,804 |
| 2023-10-23 | $17.72 | $17.98 | $17.55 | $17.66 | $17.66 | 1,794 |
| 2023-10-20 | $18.02 | $18.02 | $17.62 | $17.81 | $17.81 | 5,738 |
| 2023-10-19 | $17.95 | $18.24 | $17.95 | $18.12 | $18.12 | 4,985 |
| 2023-10-18 | $18.01 | $18.19 | $17.84 | $18.02 | $18.02 | 4,362 |
| 2023-10-17 | $17.76 | $18.22 | $17.51 | $18.00 | $18.00 | 7,562 |
| 2023-10-16 | $17.52 | $17.52 | $17.40 | $17.51 | $17.51 | 1,251 |
| 2023-10-13 | $17.54 | $17.92 | $17.28 | $17.49 | $17.49 | 5,032 |
| 2023-10-12 | $17.50 | $17.60 | $17.05 | $17.40 | $17.40 | 19,832 |
| 2023-10-11 | $17.75 | $18.22 | $17.75 | $18.00 | $18.00 | 4,583 |
| 2023-10-10 | $18.20 | $18.25 | $18.00 | $18.00 | $18.00 | 2,693 |
| 2023-10-09 | $18.19 | $18.25 | $18.00 | $18.25 | $18.25 | 2,503 |
| 2023-10-06 | $18.00 | $18.24 | $17.99 | $18.24 | $18.24 | 2,107 |
| 2023-10-05 | $18.02 | $18.02 | $17.60 | $18.00 | $18.00 | 4,114 |
| 2023-10-04 | $18.21 | $18.21 | $18.00 | $18.14 | $18.14 | 9,090 |
| 2023-10-03 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 645 |
| 2023-10-02 | $18.50 | $18.50 | $18.41 | $18.41 | $18.41 | 650 |
| 2023-09-29 | $18.39 | $18.45 | $18.39 | $18.40 | $18.40 | 15,129 |
| 2023-09-28 | $18.25 | $18.39 | $18.25 | $18.39 | $18.39 | 1,124 |
| 2023-09-27 | $18.30 | $18.30 | $18.03 | $18.29 | $18.29 | 2,595 |
| 2023-09-26 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 825 |
| 2023-09-25 | $18.45 | $18.45 | $18.08 | $18.30 | $18.30 | 3,172 |
| 2023-09-22 | $18.08 | $18.29 | $18.08 | $18.29 | $18.29 | 542 |
| 2023-09-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 248 |
| 2023-09-20 | $18.50 | $18.50 | $18.30 | $18.30 | $18.30 | 1,664 |
| 2023-09-19 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1,140 |
| 2023-09-18 | $18.50 | $18.50 | $18.46 | $18.46 | $18.46 | 682 |
| 2023-09-15 | $18.49 | $18.50 | $18.34 | $18.34 | $18.34 | 504 |
| 2023-09-14 | $18.50 | $18.50 | $18.25 | $18.50 | $18.50 | 3,181 |
| 2023-09-13 | $18.40 | $18.50 | $18.31 | $18.31 | $18.31 | 1,484 |
| 2023-09-12 | $18.41 | $18.43 | $18.15 | $18.30 | $18.30 | 1,610 |
| 2023-09-11 | $18.38 | $18.40 | $18.38 | $18.40 | $18.40 | 529 |
| 2023-09-08 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 657 |
| 2023-09-07 | $18.40 | $18.42 | $18.40 | $18.42 | $18.42 | 1,037 |
| 2023-09-06 | $18.44 | $18.50 | $18.00 | $18.11 | $18.11 | 3,502 |
| 2023-09-05 | $18.25 | $18.45 | $18.25 | $18.45 | $18.45 | 420 |
| 2023-09-01 | $18.29 | $18.29 | $18.07 | $18.24 | $18.24 | 679 |
| 2023-08-31 | $18.24 | $18.30 | $18.24 | $18.30 | $18.30 | 12,186 |
| 2023-08-30 | $18.03 | $18.29 | $17.77 | $18.29 | $18.29 | 6,266 |
| 2023-08-29 | $18.48 | $18.48 | $18.27 | $18.28 | $18.28 | 986 |
| 2023-08-28 | $18.30 | $18.30 | $18.18 | $18.28 | $18.28 | 1,097 |
| 2023-08-25 | $18.30 | $18.44 | $18.30 | $18.44 | $18.44 | 484 |
| 2023-08-24 | $18.50 | $18.50 | $18.30 | $18.30 | $18.30 | 4,776 |
| 2023-08-23 | $18.45 | $18.49 | $18.34 | $18.45 | $18.45 | 1,319 |
| 2023-08-22 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 387 |
| 2023-08-21 | $18.47 | $18.48 | $18.45 | $18.45 | $18.45 | 1,516 |
| 2023-08-18 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 144 |
| 2023-08-17 | $18.42 | $18.49 | $18.42 | $18.49 | $18.49 | 1,240 |
| 2023-08-16 | $18.49 | $18.50 | $18.33 | $18.50 | $18.50 | 1,594 |
| 2023-08-15 | $18.49 | $18.50 | $18.40 | $18.50 | $18.50 | 1,684 |
| 2023-08-14 | $18.45 | $18.48 | $18.30 | $18.47 | $18.47 | 1,064 |
| 2023-08-11 | $18.27 | $18.50 | $18.04 | $18.30 | $18.30 | 6,788 |
| 2023-08-10 | $18.50 | $18.50 | $18.46 | $18.46 | $18.46 | 1,869 |
| 2023-08-09 | $18.55 | $18.55 | $18.37 | $18.50 | $18.50 | 2,652 |
| 2023-08-08 | $18.28 | $18.46 | $18.25 | $18.46 | $18.46 | 3,160 |
| 2023-08-07 | $18.47 | $18.48 | $18.30 | $18.40 | $18.40 | 2,134 |
| 2023-08-04 | $18.50 | $18.68 | $18.50 | $18.68 | $18.68 | 288 |
| 2023-08-03 | $18.36 | $18.48 | $18.10 | $18.38 | $18.38 | 1,241 |
| 2023-08-02 | $18.55 | $18.55 | $18.25 | $18.40 | $18.40 | 3,722 |
| 2023-08-01 | $18.96 | $19.53 | $18.05 | $18.50 | $18.50 | 16,490 |
| 2023-07-31 | $18.45 | $18.50 | $18.33 | $18.33 | $18.33 | 4,198 |
| 2023-07-28 | $18.34 | $18.34 | $18.25 | $18.25 | $18.25 | 1,441 |
| 2023-07-27 | $18.45 | $18.48 | $18.21 | $18.25 | $18.25 | 5,300 |
| 2023-07-26 | $18.37 | $18.50 | $18.25 | $18.34 | $18.34 | 7,072 |
| 2023-07-25 | $17.60 | $18.00 | $17.60 | $17.98 | $17.98 | 27,767 |
| 2023-07-24 | $18.00 | $18.00 | $17.50 | $17.62 | $17.62 | 11,242 |
| 2023-07-21 | $18.30 | $18.45 | $18.01 | $18.09 | $18.09 | 3,303 |
| 2023-07-20 | $18.35 | $18.40 | $18.10 | $18.24 | $18.24 | 10,417 |
| 2023-07-19 | $18.50 | $18.50 | $18.47 | $18.47 | $18.47 | 13,720 |
| 2023-07-18 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 254 |
| 2023-07-17 | $18.39 | $18.46 | $18.25 | $18.46 | $18.46 | 3,871 |
| 2023-07-14 | $18.50 | $18.50 | $18.38 | $18.50 | $18.50 | 2,755 |
| 2023-07-13 | $18.05 | $18.46 | $18.05 | $18.38 | $18.38 | 1,827 |
| 2023-07-12 | $18.50 | $18.50 | $18.25 | $18.50 | $18.50 | 2,281 |
| 2023-07-11 | $18.50 | $18.50 | $18.49 | $18.49 | $18.49 | 439 |
| 2023-07-10 | $18.60 | $18.70 | $18.50 | $18.55 | $18.55 | 1,974 |
| 2023-07-07 | $18.45 | $18.45 | $18.17 | $18.44 | $18.44 | 717 |
| 2023-07-06 | $18.51 | $18.51 | $18.44 | $18.45 | $18.45 | 2,069 |
| 2023-07-05 | $18.43 | $18.51 | $18.43 | $18.45 | $18.45 | 8,936 |
| 2023-07-03 | $19.65 | $19.65 | $18.48 | $18.50 | $18.50 | 1,428 |
| 2023-06-30 | $18.37 | $18.66 | $18.37 | $18.50 | $18.50 | 31,792 |
| 2023-06-29 | $18.21 | $18.40 | $17.88 | $18.37 | $18.37 | 10,569 |
| 2023-06-28 | $18.34 | $18.34 | $18.05 | $18.19 | $18.19 | 6,300 |
| 2023-06-27 | $18.40 | $18.49 | $18.03 | $18.39 | $18.39 | 2,111 |
| 2023-06-26 | $18.45 | $18.50 | $18.18 | $18.20 | $18.20 | 9,797 |
| 2023-06-23 | $18.43 | $18.50 | $18.43 | $18.50 | $18.50 | 2,201 |
| 2023-06-22 | $18.48 | $18.50 | $18.40 | $18.43 | $18.43 | 4,688 |
| 2023-06-21 | $18.36 | $18.49 | $18.36 | $18.49 | $18.49 | 1,881 |
| 2023-06-20 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 284 |
| 2023-06-16 | $18.40 | $18.41 | $18.35 | $18.35 | $18.35 | 728 |
| 2023-06-15 | $18.36 | $18.36 | $18.34 | $18.34 | $18.34 | 531 |
| 2023-06-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 458 |
| 2023-06-13 | $18.40 | $18.59 | $18.40 | $18.59 | $18.59 | 6,227 |
| 2023-06-12 | $18.36 | $18.42 | $18.31 | $18.39 | $18.39 | 4,395 |
| 2023-06-09 | $18.50 | $18.50 | $18.30 | $18.37 | $18.37 | 8,063 |
| 2023-06-08 | $18.50 | $18.50 | $18.30 | $18.50 | $18.50 | 2,119 |
| 2023-06-07 | $18.50 | $18.50 | $18.26 | $18.50 | $18.50 | 8,698 |
| 2023-06-06 | $18.44 | $18.49 | $18.44 | $18.49 | $18.49 | 3,193 |
| 2023-06-05 | $18.50 | $18.50 | $18.25 | $18.47 | $18.47 | 3,160 |
| 2023-06-02 | $18.48 | $18.50 | $18.28 | $18.50 | $18.50 | 8,625 |
| 2023-06-01 | $18.50 | $18.50 | $18.31 | $18.50 | $18.50 | 3,753 |
| 2023-05-31 | $18.40 | $18.50 | $18.20 | $18.50 | $18.50 | 12,975 |
| 2023-05-30 | $18.42 | $18.44 | $18.15 | $18.20 | $18.20 | 4,825 |
| 2023-05-26 | $18.47 | $18.50 | $18.25 | $18.45 | $18.45 | 11,533 |
| 2023-05-25 | $18.50 | $18.50 | $18.22 | $18.47 | $18.47 | 1,488 |
| 2023-05-24 | $18.49 | $18.50 | $18.47 | $18.50 | $18.50 | 943 |
| 2023-05-23 | $18.37 | $18.50 | $18.37 | $18.50 | $18.50 | 951 |
| 2023-05-22 | $18.14 | $18.49 | $18.14 | $18.17 | $18.17 | 1,214 |
| 2023-05-19 | $18.40 | $18.50 | $18.10 | $18.49 | $18.49 | 5,163 |
| 2023-05-18 | $18.45 | $18.45 | $18.10 | $18.31 | $18.31 | 8,021 |
| 2023-05-17 | $18.30 | $18.50 | $18.15 | $18.15 | $18.15 | 2,526 |
| 2023-05-16 | $18.10 | $18.50 | $18.08 | $18.14 | $18.14 | 11,865 |
| 2023-05-15 | $18.50 | $18.50 | $18.30 | $18.50 | $18.50 | 1,776 |
| 2023-05-12 | $18.50 | $18.50 | $18.35 | $18.48 | $18.48 | 2,844 |
| 2023-05-11 | $18.00 | $18.35 | $18.00 | $18.35 | $18.35 | 2,944 |
| 2023-05-10 | $18.18 | $18.29 | $18.00 | $18.29 | $18.29 | 2,783 |
| 2023-05-09 | $18.20 | $18.28 | $18.20 | $18.28 | $18.28 | 1,581 |
| 2023-05-08 | $18.04 | $18.25 | $17.82 | $18.25 | $18.25 | 3,038 |
| 2023-05-05 | $18.07 | $18.12 | $18.00 | $18.00 | $18.00 | 1,988 |
| 2023-05-04 | $18.10 | $18.35 | $18.00 | $18.09 | $18.09 | 4,509 |
| 2023-05-03 | $18.39 | $18.40 | $18.39 | $18.40 | $18.40 | 801 |
| 2023-05-02 | $18.45 | $18.45 | $18.30 | $18.39 | $18.39 | 2,331 |
| 2023-05-01 | $18.48 | $18.50 | $18.02 | $18.50 | $18.50 | 481 |
| 2023-04-28 | $18.25 | $19.60 | $18.23 | $18.49 | $18.49 | 109,951 |
| 2023-04-27 | $17.97 | $18.05 | $17.76 | $17.81 | $17.81 | 4,004 |
| 2023-04-26 | $18.10 | $18.18 | $17.84 | $17.95 | $17.95 | 2,060 |
| 2023-04-25 | $18.05 | $18.24 | $17.75 | $17.75 | $17.75 | 2,904 |
| 2023-04-24 | $16.66 | $18.07 | $16.63 | $17.92 | $17.92 | 9,423 |
| 2023-04-21 | $16.93 | $16.95 | $16.75 | $16.94 | $16.94 | 2,304 |
| 2023-04-20 | $16.80 | $16.96 | $16.77 | $16.86 | $16.86 | 1,631 |
| 2023-04-19 | $16.82 | $16.96 | $16.82 | $16.94 | $16.94 | 404 |
| 2023-04-18 | $16.60 | $16.91 | $16.43 | $16.88 | $16.88 | 2,429 |
| 2023-04-17 | $16.93 | $16.99 | $16.50 | $16.50 | $16.50 | 7,034 |
| 2023-04-14 | $17.00 | $17.00 | $16.78 | $16.90 | $16.90 | 2,238 |
| 2023-04-13 | $16.50 | $16.69 | $16.40 | $16.50 | $16.50 | 18,964 |
| 2023-04-12 | $17.40 | $18.71 | $17.00 | $17.00 | $16.48 | 5,114 |
| 2023-04-11 | $16.90 | $17.19 | $16.90 | $17.00 | $16.48 | 11,690 |
| 2023-04-10 | $18.00 | $18.05 | $16.98 | $17.00 | $16.48 | 25,337 |
| 2023-04-06 | $18.35 | $18.43 | $18.34 | $18.40 | $17.83 | 704 |
| 2023-04-05 | $18.20 | $18.26 | $18.20 | $18.20 | $17.64 | 407 |
| 2023-04-04 | $18.00 | $18.28 | $18.00 | $18.25 | $17.69 | 1,191 |
| 2023-04-03 | $17.36 | $17.85 | $17.36 | $17.85 | $17.30 | 1,539 |
| 2023-03-31 | $17.61 | $18.18 | $17.24 | $17.33 | $16.80 | 30,187 |
| 2023-03-30 | $17.81 | $18.28 | $17.55 | $17.55 | $17.01 | 5,178 |
| 2023-03-29 | $18.11 | $18.34 | $17.80 | $17.80 | $17.25 | 11,554 |
| 2023-03-28 | $18.20 | $18.31 | $18.01 | $18.31 | $17.75 | 3,072 |
| 2023-03-27 | $18.19 | $18.31 | $18.19 | $18.31 | $17.74 | 1,255 |
| 2023-03-24 | $18.05 | $18.20 | $18.00 | $18.00 | $17.45 | 3,155 |
| 2023-03-23 | $18.13 | $18.16 | $18.00 | $18.01 | $17.46 | 1,002 |
| 2023-03-22 | $18.35 | $18.35 | $18.02 | $18.13 | $17.57 | 3,644 |
| 2023-03-21 | $18.10 | $18.42 | $17.82 | $18.38 | $17.81 | 12,736 |
| 2023-03-20 | $18.13 | $18.47 | $18.07 | $18.07 | $17.51 | 2,123 |
| 2023-03-17 | $18.29 | $18.29 | $18.08 | $18.08 | $17.52 | 529 |
| 2023-03-16 | $18.32 | $18.50 | $18.16 | $18.50 | $17.93 | 3,730 |
| 2023-03-15 | $18.07 | $18.29 | $18.00 | $18.25 | $17.69 | 10,037 |
| 2023-03-14 | $18.00 | $18.44 | $18.00 | $18.15 | $17.59 | 6,589 |
| 2023-03-13 | $18.50 | $18.50 | $17.90 | $17.90 | $17.35 | 31,993 |
| 2023-03-10 | $18.36 | $18.49 | $18.07 | $18.07 | $18.07 | 5,688 |
| 2023-03-09 | $18.26 | $18.50 | $18.01 | $18.17 | $18.17 | 4,538 |
| 2023-03-08 | $18.06 | $18.39 | $17.50 | $18.10 | $18.10 | 10,898 |
| 2023-03-07 | $18.50 | $18.50 | $18.33 | $18.40 | $18.40 | 956 |
| 2023-03-06 | $18.50 | $18.50 | $18.46 | $18.50 | $18.50 | 2,189 |
| 2023-03-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,473 |
| 2023-03-02 | $18.50 | $18.53 | $18.30 | $18.50 | $18.50 | 9,049 |
| 2023-03-01 | $18.50 | $18.50 | $18.43 | $18.45 | $18.45 | 2,239 |
| 2023-02-28 | $18.27 | $18.45 | $18.02 | $18.45 | $18.45 | 17,043 |
| 2023-02-27 | $18.26 | $18.45 | $18.26 | $18.45 | $18.45 | 800 |
| 2023-02-24 | $18.50 | $18.50 | $18.38 | $18.50 | $18.50 | 1,783 |
| 2023-02-23 | $18.46 | $18.47 | $18.20 | $18.47 | $18.47 | 1,311 |
| 2023-02-22 | $18.22 | $18.45 | $18.22 | $18.41 | $18.41 | 1,276 |
| 2023-02-21 | $18.46 | $18.50 | $18.46 | $18.50 | $18.50 | 3,749 |
| 2023-02-17 | $18.50 | $18.50 | $18.44 | $18.45 | $18.45 | 1,313 |
| 2023-02-16 | $18.50 | $18.50 | $18.48 | $18.50 | $18.50 | 14,815 |
| 2023-02-15 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 500 |
| 2023-02-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 6,368 |
| 2023-02-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 400 |
| 2023-02-10 | $18.50 | $18.50 | $18.39 | $18.43 | $18.43 | 3,415 |
| 2023-02-09 | $18.50 | $18.50 | $18.44 | $18.45 | $18.45 | 1,772 |
| 2023-02-08 | $18.50 | $18.50 | $18.44 | $18.50 | $18.50 | 10,834 |
| 2023-02-07 | $18.15 | $18.48 | $18.14 | $18.44 | $18.44 | 2,219 |
| 2023-02-06 | $18.26 | $18.60 | $18.26 | $18.52 | $18.52 | 9,489 |
| 2023-02-03 | $18.40 | $18.49 | $18.24 | $18.47 | $18.47 | 2,564 |
| 2023-02-02 | $18.50 | $18.50 | $18.00 | $18.35 | $18.35 | 8,987 |
| 2023-02-01 | $18.06 | $18.45 | $18.06 | $18.45 | $18.45 | 431 |
| 2023-01-31 | $18.15 | $18.50 | $18.04 | $18.04 | $18.04 | 8,781 |
| 2023-01-30 | $18.19 | $18.25 | $18.18 | $18.25 | $18.25 | 2,504 |
| 2023-01-27 | $18.40 | $18.40 | $18.05 | $18.31 | $18.31 | 3,343 |
| 2023-01-26 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 576 |
| 2023-01-25 | $18.15 | $18.25 | $18.06 | $18.25 | $18.25 | 1,899 |
| 2023-01-24 | $18.45 | $18.45 | $18.18 | $18.25 | $18.25 | 8,796 |
| 2023-01-23 | $18.50 | $18.50 | $18.00 | $18.50 | $18.50 | 3,769 |
| 2023-01-20 | $18.04 | $18.47 | $18.00 | $18.47 | $18.47 | 6,789 |
| 2023-01-19 | $18.21 | $18.21 | $17.67 | $18.04 | $18.04 | 13,882 |
| 2023-01-18 | $18.50 | $18.50 | $18.31 | $18.50 | $18.50 | 897 |
| 2023-01-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 704 |
| 2023-01-13 | $18.05 | $18.50 | $18.01 | $18.50 | $18.50 | 2,041 |
| 2023-01-12 | $18.05 | $18.50 | $18.05 | $18.11 | $18.11 | 2,428 |
| 2023-01-11 | $18.49 | $18.50 | $18.49 | $18.50 | $17.98 | 1,132 |
| 2023-01-10 | $19.00 | $19.00 | $18.32 | $18.43 | $17.91 | 3,849 |
| 2023-01-09 | $18.30 | $18.80 | $18.24 | $18.55 | $18.03 | 2,091 |
| 2023-01-06 | $18.13 | $18.30 | $17.93 | $18.20 | $17.69 | 9,625 |
| 2023-01-05 | $17.95 | $18.50 | $17.80 | $18.50 | $17.98 | 12,147 |
| 2023-01-04 | $17.77 | $17.95 | $17.50 | $17.75 | $17.25 | 6,028 |
| 2023-01-03 | $17.95 | $17.95 | $17.30 | $17.77 | $17.27 | 2,220 |
| 2022-12-30 | $17.83 | $18.00 | $17.45 | $17.95 | $17.95 | 4,317 |
| 2022-12-29 | $17.28 | $18.00 | $16.20 | $18.00 | $18.00 | 12,861 |
| 2022-12-28 | $17.51 | $17.79 | $17.51 | $17.79 | $17.79 | 453 |
| 2022-12-27 | $17.45 | $17.98 | $17.45 | $17.85 | $17.85 | 8,150 |
| 2022-12-23 | $17.73 | $17.78 | $17.73 | $17.74 | $17.74 | 839 |
| 2022-12-22 | $17.35 | $17.96 | $17.01 | $17.75 | $17.75 | 5,585 |
| 2022-12-21 | $16.83 | $17.60 | $16.65 | $17.60 | $17.60 | 9,156 |
| 2022-12-20 | $16.93 | $17.01 | $16.56 | $16.88 | $16.88 | 10,724 |
| 2022-12-19 | $17.07 | $17.08 | $16.75 | $16.97 | $16.97 | 1,452 |
| 2022-12-16 | $16.76 | $17.10 | $16.76 | $17.10 | $17.10 | 1,478 |
| 2022-12-15 | $17.00 | $17.25 | $16.93 | $17.25 | $17.25 | 3,277 |
| 2022-12-14 | $16.35 | $17.25 | $16.35 | $17.25 | $17.25 | 4,417 |
| 2022-12-13 | $16.75 | $16.75 | $16.23 | $16.49 | $16.49 | 7,473 |
| 2022-12-12 | $16.85 | $16.90 | $16.85 | $16.90 | $16.90 | 1,240 |
| 2022-12-09 | $16.98 | $16.98 | $16.89 | $16.89 | $16.89 | 1,261 |
| 2022-12-08 | $17.00 | $17.00 | $16.64 | $16.64 | $16.64 | 2,029 |
| 2022-12-07 | $16.95 | $17.50 | $16.67 | $17.00 | $17.00 | 16,803 |
| 2022-12-06 | $16.75 | $16.99 | $15.00 | $16.92 | $16.92 | 20,545 |
| 2022-12-05 | $17.61 | $17.61 | $16.55 | $16.55 | $16.55 | 6,655 |
| 2022-12-02 | $17.12 | $17.79 | $17.01 | $17.48 | $17.48 | 1,033 |
| 2022-12-01 | $17.22 | $17.56 | $17.12 | $17.12 | $17.12 | 2,031 |
| 2022-11-30 | $17.80 | $17.95 | $17.50 | $17.58 | $17.58 | 2,277 |
| 2022-11-29 | $17.94 | $18.00 | $17.07 | $17.78 | $17.78 | 7,549 |
| 2022-11-28 | $17.55 | $19.27 | $17.55 | $18.28 | $18.28 | 2,541 |
| 2022-11-25 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-11-23 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 152 |
| 2022-11-22 | $17.10 | $17.40 | $17.01 | $17.40 | $17.40 | 1,862 |
| 2022-11-21 | $17.51 | $17.63 | $16.74 | $17.48 | $17.48 | 4,975 |
| 2022-11-18 | $18.94 | $18.94 | $16.40 | $17.51 | $17.51 | 14,755 |
| 2022-11-17 | $19.76 | $19.76 | $18.50 | $18.96 | $18.96 | 6,400 |
| 2022-11-16 | $19.85 | $20.16 | $19.51 | $20.00 | $20.00 | 4,343 |
| 2022-11-15 | $19.94 | $19.94 | $19.55 | $19.88 | $19.88 | 917 |
| 2022-11-14 | $19.60 | $20.08 | $19.50 | $19.95 | $19.95 | 3,078 |
| 2022-11-11 | $19.50 | $20.65 | $19.50 | $20.00 | $20.00 | 3,190 |
| 2022-11-10 | $20.00 | $20.50 | $20.00 | $20.00 | $20.00 | 8,119 |
| 2022-11-09 | $19.85 | $20.00 | $19.61 | $20.00 | $20.00 | 2,215 |
| 2022-11-08 | $19.50 | $19.98 | $19.50 | $19.91 | $19.91 | 2,322 |
| 2022-11-07 | $19.77 | $20.09 | $19.28 | $20.09 | $20.09 | 5,195 |
| 2022-11-04 | $19.85 | $19.85 | $19.05 | $19.82 | $19.82 | 3,253 |
| 2022-11-03 | $19.20 | $19.77 | $19.20 | $19.77 | $19.77 | 4,498 |
| 2022-11-02 | $19.13 | $20.00 | $19.00 | $19.77 | $19.77 | 5,071 |
| 2022-11-01 | $19.50 | $19.78 | $19.11 | $19.51 | $19.51 | 3,816 |
| 2022-10-31 | $20.40 | $20.40 | $19.02 | $19.02 | $19.02 | 9,369 |
| 2022-10-28 | $19.57 | $20.25 | $19.57 | $20.25 | $20.25 | 760 |
| 2022-10-27 | $20.69 | $20.70 | $19.96 | $20.00 | $20.00 | 2,413 |
| 2022-10-26 | $19.92 | $20.83 | $19.90 | $20.83 | $20.83 | 1,201 |
| 2022-10-25 | $20.00 | $20.00 | $19.59 | $19.59 | $19.59 | 404 |
| 2022-10-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2 |
| 2022-10-21 | $19.70 | $19.70 | $19.50 | $19.50 | $19.50 | 782 |
| 2022-10-20 | $19.91 | $19.91 | $19.51 | $19.80 | $19.80 | 2,754 |
| 2022-10-19 | $20.00 | $20.00 | $19.96 | $19.96 | $19.96 | 1,716 |
| 2022-10-18 | $20.50 | $21.00 | $20.00 | $20.31 | $20.31 | 14,074 |
| 2022-10-17 | $19.76 | $21.44 | $19.76 | $21.44 | $21.44 | 707 |
| 2022-10-14 | $19.84 | $19.88 | $19.75 | $19.78 | $19.78 | 1,309 |
| 2022-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,442 |
| 2022-10-12 | $20.50 | $20.50 | $20.50 | $20.50 | $19.98 | 495 |
| 2022-10-11 | $20.50 | $20.50 | $20.00 | $20.50 | $19.98 | 2,442 |
| 2022-10-10 | $20.44 | $20.46 | $20.44 | $20.46 | $20.46 | 664 |
| 2022-10-07 | $20.40 | $20.50 | $20.40 | $20.49 | $20.49 | 2,015 |
| 2022-10-06 | $20.50 | $20.50 | $20.00 | $20.40 | $20.40 | 1,872 |
| 2022-10-05 | $21.50 | $21.50 | $20.25 | $20.25 | $20.25 | 6,897 |
| 2022-10-04 | $21.50 | $21.50 | $21.15 | $21.15 | $21.15 | 951 |
| 2022-10-03 | $21.51 | $21.99 | $21.00 | $21.00 | $21.00 | 6,592 |
| 2022-09-30 | $20.00 | $21.99 | $20.00 | $21.98 | $21.98 | 18,211 |
| 2022-09-29 | $21.00 | $21.14 | $21.00 | $21.14 | $21.14 | 595 |
| 2022-09-28 | $20.00 | $21.37 | $20.00 | $21.37 | $21.37 | 3,355 |
| 2022-09-27 | $19.60 | $20.01 | $18.80 | $20.01 | $20.01 | 6,975 |
| 2022-09-26 | $19.50 | $20.20 | $19.00 | $20.15 | $20.15 | 7,730 |
| 2022-09-23 | $19.50 | $20.00 | $17.97 | $20.00 | $20.00 | 6,847 |
| 2022-09-22 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 364 |
| 2022-09-21 | $20.10 | $20.15 | $19.97 | $19.97 | $19.97 | 464 |
| 2022-09-20 | $19.98 | $19.98 | $19.55 | $19.97 | $19.97 | 1,245 |
| 2022-09-19 | $20.75 | $20.75 | $20.00 | $20.04 | $20.04 | 6,579 |
| 2022-09-16 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 638 |
| 2022-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 237 |
| 2022-09-14 | $20.95 | $21.00 | $20.95 | $21.00 | $21.00 | 1,446 |
| 2022-09-13 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 74 |
| 2022-09-12 | $20.58 | $21.00 | $20.50 | $20.99 | $20.99 | 2,436 |
| 2022-09-09 | $21.00 | $21.50 | $20.55 | $21.50 | $21.50 | 1,684 |
| 2022-09-08 | $21.44 | $21.44 | $21.00 | $21.00 | $21.00 | 931 |
| 2022-09-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 573 |
| 2022-09-06 | $21.55 | $21.88 | $21.55 | $21.88 | $21.88 | 555 |
| 2022-09-02 | $22.00 | $22.00 | $21.99 | $21.99 | $21.99 | 995 |
| 2022-09-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 389 |
| 2022-08-31 | $22.06 | $22.06 | $21.72 | $21.72 | $21.72 | 2,586 |
| 2022-08-30 | $22.00 | $22.74 | $22.00 | $22.74 | $22.74 | 1,627 |
| 2022-08-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 420 |
| 2022-08-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 248 |
| 2022-08-25 | $21.90 | $22.00 | $21.90 | $22.00 | $22.00 | 1,571 |
| 2022-08-24 | $22.35 | $22.40 | $22.28 | $22.28 | $22.28 | 1,679 |
| 2022-08-23 | $22.98 | $22.98 | $22.55 | $22.55 | $22.55 | 3,214 |
| 2022-08-22 | $22.81 | $22.90 | $22.81 | $22.90 | $22.90 | 1,984 |
| 2022-08-19 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 931 |
| 2022-08-18 | $23.01 | $23.08 | $23.00 | $23.08 | $23.08 | 1,534 |
| 2022-08-17 | $23.01 | $23.10 | $23.00 | $23.00 | $23.00 | 2,336 |
| 2022-08-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 186 |
| 2022-08-15 | $23.28 | $23.28 | $22.98 | $23.00 | $23.00 | 1,292 |
| 2022-08-12 | $22.97 | $23.25 | $22.97 | $23.25 | $23.25 | 383 |
| 2022-08-11 | $23.49 | $23.78 | $22.03 | $23.78 | $23.78 | 3,165 |
| 2022-08-10 | $22.93 | $23.60 | $22.79 | $22.79 | $22.79 | 2,682 |
| 2022-08-09 | $22.40 | $22.40 | $22.00 | $22.25 | $22.25 | 2,017 |
| 2022-08-08 | $22.16 | $22.80 | $22.16 | $22.80 | $22.80 | 332 |
| 2022-08-05 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 496 |
| 2022-08-04 | $22.95 | $23.00 | $22.80 | $22.80 | $22.80 | 1,600 |
| 2022-08-03 | $22.79 | $22.90 | $22.78 | $22.80 | $22.80 | 3,327 |
| 2022-08-02 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 540 |
| 2022-08-01 | $22.50 | $22.85 | $21.78 | $22.74 | $22.74 | 8,787 |
| 2022-07-29 | $21.30 | $22.88 | $20.91 | $22.88 | $22.88 | 10,451 |
| 2022-07-28 | $21.50 | $21.50 | $20.75 | $21.24 | $21.24 | 3,074 |
| 2022-07-27 | $21.01 | $21.07 | $20.75 | $21.06 | $21.06 | 9,875 |
| 2022-07-26 | $21.19 | $21.49 | $21.19 | $21.34 | $21.34 | 1,456 |
| 2022-07-25 | $21.11 | $21.19 | $21.11 | $21.19 | $21.19 | 1,689 |
| 2022-07-22 | $20.82 | $21.15 | $20.75 | $21.15 | $21.15 | 2,301 |
| 2022-07-21 | $20.78 | $21.23 | $20.75 | $21.19 | $21.19 | 2,700 |
| 2022-07-20 | $21.45 | $21.45 | $20.69 | $21.10 | $21.10 | 5,519 |
| 2022-07-19 | $20.70 | $21.42 | $20.65 | $21.07 | $21.07 | 2,705 |
| 2022-07-18 | $20.40 | $21.46 | $20.40 | $21.46 | $21.46 | 3,349 |
| 2022-07-15 | $20.30 | $20.50 | $20.00 | $20.49 | $20.49 | 4,718 |
| 2022-07-14 | $21.24 | $21.30 | $20.98 | $21.26 | $21.26 | 2,596 |
| 2022-07-13 | $20.80 | $21.55 | $20.80 | $21.30 | $20.79 | 2,606 |
| 2022-07-12 | $20.50 | $20.75 | $20.50 | $20.75 | $20.25 | 5,190 |
| 2022-07-11 | $20.75 | $20.75 | $20.53 | $20.74 | $20.24 | 709 |
| 2022-07-08 | $20.04 | $20.10 | $19.95 | $20.00 | $19.52 | 4,044 |
| 2022-07-07 | $19.77 | $20.13 | $19.77 | $20.00 | $19.52 | 4,361 |
| 2022-07-06 | $19.98 | $19.98 | $19.50 | $19.94 | $19.46 | 1,539 |
| 2022-07-05 | $19.16 | $19.99 | $19.16 | $19.78 | $19.30 | 2,244 |
| 2022-07-01 | $19.15 | $19.50 | $19.09 | $19.16 | $18.70 | 9,977 |
| 2022-06-30 | $21.02 | $21.02 | $19.03 | $19.03 | $18.57 | 11,963 |
| 2022-06-29 | $20.06 | $20.06 | $20.06 | $20.06 | $19.58 | 834 |
| 2022-06-28 | $20.35 | $20.35 | $20.13 | $20.13 | $19.64 | 687 |
| 2022-06-27 | $20.12 | $20.35 | $19.98 | $20.35 | $19.86 | 2,032 |
| 2022-06-24 | $20.38 | $20.62 | $20.01 | $20.62 | $20.12 | 1,561 |
| 2022-06-23 | $19.97 | $21.11 | $19.97 | $20.50 | $20.01 | 1,530 |
| 2022-06-22 | $20.45 | $20.47 | $19.50 | $20.00 | $19.52 | 2,059 |
| 2022-06-21 | $20.04 | $20.04 | $19.40 | $20.00 | $19.52 | 1,977 |
| 2022-06-17 | $20.01 | $20.01 | $20.01 | $20.01 | $19.53 | 224 |
| 2022-06-16 | $20.00 | $20.32 | $19.34 | $19.99 | $19.51 | 3,681 |
| 2022-06-15 | $20.26 | $20.63 | $19.75 | $20.25 | $19.76 | 2,311 |
| 2022-06-14 | $20.30 | $20.30 | $19.87 | $20.25 | $19.76 | 2,997 |
| 2022-06-13 | $19.99 | $20.97 | $19.99 | $20.97 | $20.47 | 1,255 |
| 2022-06-10 | $20.70 | $20.99 | $19.92 | $20.99 | $20.49 | 8,108 |
| 2022-06-09 | $22.06 | $22.06 | $21.75 | $21.75 | $21.23 | 3,266 |
| 2022-06-08 | $22.20 | $22.20 | $22.20 | $22.20 | $21.67 | 641 |
| 2022-06-07 | $22.21 | $22.25 | $22.00 | $22.20 | $21.67 | 3,033 |
| 2022-06-06 | $22.69 | $22.69 | $22.40 | $22.40 | $21.86 | 576 |
| 2022-06-03 | $22.67 | $22.67 | $22.67 | $22.67 | $22.12 | 365 |
| 2022-06-02 | $21.47 | $21.47 | $21.47 | $21.47 | $20.95 | 100 |
| 2022-06-01 | $22.18 | $22.25 | $21.47 | $21.47 | $20.95 | 4,877 |
| 2022-05-31 | $21.45 | $22.23 | $21.45 | $22.18 | $21.65 | 20,551 |
| 2022-05-27 | $20.89 | $21.60 | $20.89 | $21.46 | $20.95 | 2,638 |
| 2022-05-26 | $20.57 | $20.89 | $20.57 | $20.89 | $20.39 | 1,363 |
| 2022-05-25 | $20.89 | $20.89 | $20.89 | $20.89 | $20.39 | 26 |
| 2022-05-24 | $20.89 | $20.89 | $20.89 | $20.89 | $20.39 | 329 |
| 2022-05-23 | $20.91 | $20.91 | $20.91 | $20.91 | $20.41 | 337 |
| 2022-05-20 | $20.90 | $20.90 | $20.88 | $20.88 | $20.38 | 457 |
| 2022-05-19 | $20.94 | $20.94 | $20.90 | $20.90 | $20.40 | 1,022 |
| 2022-05-18 | $20.99 | $20.99 | $20.50 | $20.95 | $20.45 | 2,255 |
| 2022-05-17 | $20.99 | $20.99 | $20.39 | $20.99 | $20.49 | 1,829 |
| 2022-05-16 | $20.98 | $20.99 | $20.02 | $20.61 | $20.11 | 2,014 |
| 2022-05-13 | $20.14 | $20.85 | $20.14 | $20.72 | $20.22 | 989 |
| 2022-05-12 | $20.66 | $20.99 | $19.75 | $20.73 | $20.23 | 3,319 |
| 2022-05-11 | $19.83 | $21.00 | $19.82 | $21.00 | $20.50 | 6,306 |
| 2022-05-10 | $19.68 | $20.15 | $19.28 | $20.15 | $19.67 | 1,480 |
| 2022-05-09 | $20.40 | $20.40 | $20.40 | $20.40 | $19.91 | 1,025 |
| 2022-05-06 | $20.37 | $20.44 | $19.80 | $20.40 | $19.91 | 4,525 |
| 2022-05-05 | $19.80 | $20.44 | $19.80 | $19.82 | $19.34 | 2,571 |
| 2022-05-04 | $20.09 | $20.56 | $20.00 | $20.44 | $19.95 | 3,647 |
| 2022-05-03 | $19.70 | $20.25 | $19.70 | $20.00 | $19.52 | 833 |
| 2022-05-02 | $20.20 | $20.30 | $19.80 | $20.21 | $19.72 | 3,318 |
| 2022-04-29 | $19.70 | $20.30 | $19.68 | $20.30 | $19.81 | 25,769 |
| 2022-04-28 | $20.00 | $20.05 | $19.68 | $20.04 | $19.56 | 6,032 |
| 2022-04-27 | $20.10 | $20.10 | $19.68 | $20.05 | $19.57 | 4,223 |
| 2022-04-26 | $19.72 | $20.22 | $19.69 | $20.14 | $19.66 | 1,617 |
| 2022-04-25 | $20.00 | $20.30 | $19.50 | $20.00 | $19.52 | 9,322 |
| 2022-04-22 | $19.95 | $20.37 | $19.51 | $20.37 | $19.88 | 2,620 |
| 2022-04-21 | $19.52 | $20.00 | $19.52 | $20.00 | $19.52 | 1,036 |
| 2022-04-20 | $19.65 | $19.94 | $19.01 | $19.75 | $19.28 | 15,370 |
| 2022-04-19 | $20.34 | $20.40 | $19.60 | $19.61 | $19.14 | 8,660 |
| 2022-04-18 | $21.48 | $21.48 | $19.50 | $20.50 | $20.01 | 59,967 |
| 2022-04-14 | $21.60 | $21.75 | $20.51 | $21.18 | $20.67 | 6,124 |
| 2022-04-13 | $21.90 | $21.90 | $21.46 | $21.60 | $21.08 | 4,539 |
| 2022-04-12 | $21.39 | $22.05 | $21.21 | $21.92 | $20.89 | 2,231 |
| 2022-04-11 | $21.75 | $22.04 | $21.39 | $21.95 | $20.92 | 32,925 |
| 2022-04-08 | $21.50 | $22.04 | $21.10 | $22.04 | $21.00 | 34,554 |
| 2022-04-07 | $21.54 | $21.54 | $21.41 | $21.50 | $20.49 | 2,911 |
| 2022-04-06 | $21.45 | $22.05 | $21.36 | $21.75 | $20.72 | 2,669 |
| 2022-04-05 | $21.31 | $22.00 | $21.31 | $21.42 | $20.41 | 5,157 |
| 2022-04-04 | $21.90 | $21.90 | $21.90 | $21.90 | $20.87 | 455 |
| 2022-04-01 | $21.89 | $21.91 | $21.39 | $21.91 | $20.88 | 1,313 |
| 2022-03-31 | $21.31 | $22.00 | $21.25 | $21.25 | $20.25 | 2,353 |
| 2022-03-30 | $21.31 | $22.05 | $21.25 | $22.00 | $20.96 | 4,394 |
| 2022-03-29 | $21.84 | $22.06 | $21.50 | $21.52 | $20.51 | 4,613 |
| 2022-03-28 | $21.40 | $22.18 | $21.40 | $22.18 | $21.13 | 1,641 |
| 2022-03-25 | $21.68 | $21.68 | $21.50 | $21.55 | $20.53 | 7,427 |
| 2022-03-24 | $21.86 | $21.87 | $21.72 | $21.80 | $20.77 | 1,837 |
| 2022-03-23 | $21.46 | $21.98 | $21.46 | $21.81 | $20.78 | 1,559 |
| 2022-03-22 | $21.66 | $21.69 | $21.66 | $21.69 | $20.67 | 409 |
| 2022-03-21 | $21.68 | $21.75 | $21.41 | $21.72 | $20.69 | 2,712 |
| 2022-03-18 | $21.40 | $21.55 | $21.37 | $21.54 | $20.52 | 4,448 |
| 2022-03-17 | $21.67 | $21.69 | $21.50 | $21.63 | $20.61 | 905 |
| 2022-03-16 | $21.05 | $21.51 | $21.00 | $21.51 | $20.50 | 1,470 |
| 2022-03-15 | $20.78 | $21.28 | $20.75 | $21.28 | $20.28 | 1,113 |
| 2022-03-14 | $21.30 | $21.30 | $20.66 | $21.10 | $20.11 | 7,301 |
| 2022-03-11 | $21.70 | $21.70 | $21.70 | $21.70 | $20.68 | 646 |
| 2022-03-10 | $21.56 | $21.75 | $21.56 | $21.75 | $20.73 | 2,840 |
| 2022-03-09 | $21.76 | $21.76 | $21.70 | $21.76 | $20.73 | 4,777 |
| 2022-03-08 | $21.55 | $21.55 | $21.55 | $21.55 | $20.53 | 610 |
| 2022-03-07 | $21.40 | $21.72 | $21.40 | $21.50 | $20.49 | 11,690 |
| 2022-03-04 | $21.70 | $22.03 | $21.47 | $21.47 | $20.46 | 5,565 |
| 2022-03-03 | $21.40 | $22.06 | $21.35 | $21.90 | $20.87 | 5,227 |
| 2022-03-02 | $21.45 | $21.68 | $21.45 | $21.59 | $20.57 | 4,766 |
| 2022-03-01 | $21.39 | $21.39 | $21.35 | $21.35 | $20.34 | 3,213 |
| 2022-02-28 | $21.59 | $21.60 | $21.31 | $21.31 | $20.31 | 29,968 |
| 2022-02-25 | $21.53 | $21.75 | $21.42 | $21.69 | $20.67 | 16,572 |
| 2022-02-24 | $21.49 | $21.95 | $21.17 | $21.95 | $20.92 | 2,657 |
| 2022-02-23 | $22.10 | $22.10 | $21.75 | $21.75 | $20.73 | 6,770 |
| 2022-02-22 | $22.31 | $22.31 | $22.20 | $22.20 | $21.15 | 1,684 |
| 2022-02-18 | $22.20 | $22.21 | $22.20 | $22.20 | $21.15 | 1,677 |
| 2022-02-17 | $22.10 | $22.46 | $22.10 | $22.32 | $21.27 | 5,312 |
| 2022-02-16 | $22.40 | $22.40 | $22.35 | $22.35 | $21.30 | 9,612 |
| 2022-02-15 | $22.29 | $22.29 | $21.83 | $22.20 | $21.15 | 7,527 |
| 2022-02-14 | $22.22 | $22.35 | $22.22 | $22.30 | $21.25 | 16,316 |
| 2022-02-11 | $22.15 | $22.50 | $21.84 | $22.49 | $21.43 | 8,194 |
| 2022-02-10 | $22.25 | $22.25 | $22.00 | $22.15 | $21.11 | 4,581 |
| 2022-02-09 | $22.16 | $22.25 | $22.15 | $22.25 | $21.20 | 5,599 |
| 2022-02-08 | $22.25 | $22.30 | $21.83 | $22.23 | $21.18 | 15,581 |
| 2022-02-07 | $21.94 | $22.30 | $21.94 | $22.30 | $21.25 | 1,795 |
| 2022-02-04 | $21.49 | $22.50 | $21.48 | $21.94 | $20.91 | 7,375 |
| 2022-02-03 | $22.49 | $22.49 | $21.82 | $22.26 | $21.21 | 2,496 |
| 2022-02-02 | $22.24 | $22.36 | $22.24 | $22.36 | $21.31 | 3,488 |
| 2022-02-01 | $21.87 | $22.27 | $21.82 | $22.25 | $21.20 | 4,164 |
| 2022-01-31 | $22.35 | $22.45 | $21.51 | $22.40 | $21.34 | 32,220 |
| 2022-01-28 | $22.25 | $22.35 | $21.09 | $21.84 | $20.81 | 16,192 |
| 2022-01-27 | $22.64 | $23.10 | $22.25 | $22.25 | $21.20 | 9,919 |
| 2022-01-26 | $23.09 | $23.35 | $22.75 | $22.81 | $21.73 | 15,633 |
| 2022-01-25 | $23.02 | $23.32 | $23.02 | $23.26 | $22.16 | 1,758 |
| 2022-01-24 | $23.00 | $23.48 | $23.00 | $23.38 | $22.27 | 4,012 |
| 2022-01-21 | $23.53 | $23.53 | $23.00 | $23.00 | $21.92 | 8,942 |
| 2022-01-20 | $23.46 | $23.46 | $23.46 | $23.46 | $22.35 | 245 |
| 2022-01-19 | $23.15 | $23.48 | $23.01 | $23.45 | $22.35 | 4,378 |
| 2022-01-18 | $23.35 | $23.35 | $23.15 | $23.23 | $22.14 | 5,323 |
| 2022-01-14 | $23.26 | $23.32 | $23.25 | $23.25 | $22.15 | 6,658 |
| 2022-01-13 | $23.50 | $23.50 | $23.26 | $23.26 | $22.16 | 9,986 |
| 2022-01-12 | $23.71 | $23.71 | $23.71 | $23.71 | $22.09 | 164 |
| 2022-01-11 | $23.84 | $23.90 | $23.56 | $23.71 | $22.09 | 7,092 |
| 2022-01-10 | $23.69 | $23.90 | $23.53 | $23.59 | $21.98 | 5,245 |
| 2022-01-07 | $23.81 | $23.81 | $23.56 | $23.69 | $22.08 | 3,559 |
| 2022-01-06 | $23.53 | $23.79 | $23.50 | $23.71 | $22.10 | 6,727 |
| 2022-01-05 | $23.79 | $23.79 | $23.54 | $23.66 | $22.05 | 6,350 |
| 2022-01-04 | $23.72 | $23.79 | $23.65 | $23.74 | $22.12 | 4,908 |
| 2022-01-03 | $23.69 | $23.82 | $23.69 | $23.72 | $22.10 | 569 |
| 2021-12-31 | $23.69 | $23.90 | $23.58 | $23.76 | $22.14 | 16,462 |
| 2021-12-30 | $23.78 | $23.78 | $23.56 | $23.73 | $22.11 | 8,809 |
| 2021-12-29 | $23.51 | $23.82 | $23.50 | $23.57 | $21.97 | 35,548 |
| 2021-12-28 | $23.83 | $23.83 | $23.53 | $23.74 | $22.12 | 6,282 |
| 2021-12-27 | $23.68 | $23.98 | $23.53 | $23.53 | $21.93 | 14,900 |
| 2021-12-23 | $23.99 | $23.99 | $23.71 | $23.74 | $22.12 | 7,893 |
| 2021-12-22 | $23.66 | $23.85 | $23.62 | $23.70 | $22.09 | 26,438 |
| 2021-12-21 | $23.95 | $24.25 | $23.50 | $23.63 | $22.02 | 457,055 |
| 2021-12-20 | $23.82 | $23.82 | $23.66 | $23.66 | $22.05 | 4,045 |
| 2021-12-17 | $23.94 | $24.24 | $23.72 | $23.82 | $22.20 | 10,959 |
| 2021-12-16 | $24.04 | $24.04 | $23.85 | $23.94 | $22.31 | 17,026 |
| 2021-12-15 | $24.00 | $24.04 | $24.00 | $24.04 | $22.40 | 17,433 |
| 2021-12-14 | $24.02 | $24.06 | $24.00 | $24.06 | $22.42 | 11,179 |
| 2021-12-13 | $24.00 | $24.04 | $24.00 | $24.02 | $22.39 | 2,623 |
| 2021-12-10 | $24.04 | $24.17 | $24.00 | $24.02 | $22.38 | 9,442 |
| 2021-12-09 | $24.10 | $24.21 | $24.10 | $24.16 | $22.52 | 4,777 |
| 2021-12-08 | $24.00 | $24.20 | $24.00 | $24.05 | $22.41 | 10,481 |
| 2021-12-07 | $24.00 | $24.20 | $24.00 | $24.08 | $22.44 | 12,805 |
| 2021-12-06 | $24.12 | $24.19 | $24.00 | $24.09 | $22.45 | 4,908 |
| 2021-12-03 | $24.07 | $24.20 | $24.00 | $24.00 | $22.37 | 7,522 |
| 2021-12-02 | $24.15 | $24.15 | $24.07 | $24.07 | $22.43 | 2,583 |
| 2021-12-01 | $24.21 | $24.21 | $24.21 | $24.21 | $22.56 | 771 |
| 2021-11-30 | $24.08 | $24.15 | $24.00 | $24.00 | $22.37 | 4,489 |
| 2021-11-29 | $24.02 | $24.15 | $24.00 | $24.15 | $22.51 | 1,338 |
| 2021-11-26 | $24.03 | $24.22 | $24.03 | $24.22 | $22.57 | 647 |
| 2021-11-24 | $24.08 | $24.08 | $24.00 | $24.03 | $22.39 | 3,338 |
| 2021-11-23 | $24.11 | $24.14 | $24.11 | $24.11 | $22.47 | 1,352 |
| 2021-11-22 | $24.10 | $24.12 | $24.10 | $24.11 | $22.47 | 2,616 |
| 2021-11-19 | $24.12 | $24.25 | $24.00 | $24.14 | $22.50 | 209,246 |
| 2021-11-18 | $24.17 | $24.24 | $24.02 | $24.02 | $22.38 | 7,488 |
| 2021-11-17 | $24.00 | $24.14 | $23.98 | $24.02 | $22.38 | 5,584 |
| 2021-11-16 | $24.00 | $24.22 | $23.90 | $24.22 | $22.57 | 6,911 |
| 2021-11-15 | $24.10 | $24.10 | $23.85 | $24.04 | $22.40 | 3,501 |
| 2021-11-12 | $24.05 | $24.25 | $23.85 | $24.13 | $22.49 | 5,599 |
| 2021-11-11 | $24.23 | $24.29 | $23.97 | $24.25 | $22.60 | 39,865 |
| 2021-11-10 | $24.15 | $24.25 | $24.03 | $24.25 | $22.60 | 8,107 |
| 2021-11-09 | $24.00 | $24.16 | $24.00 | $24.06 | $22.42 | 35,438 |
| 2021-11-08 | $23.66 | $24.24 | $23.65 | $23.97 | $22.34 | 10,516 |
| 2021-11-05 | $24.00 | $24.00 | $23.82 | $23.97 | $22.34 | 2,916 |
| 2021-11-04 | $23.98 | $24.00 | $23.80 | $23.97 | $22.34 | 6,911 |
| 2021-11-03 | $24.00 | $24.00 | $23.86 | $24.00 | $22.37 | 4,021 |
| 2021-11-02 | $23.99 | $24.00 | $23.99 | $24.00 | $22.37 | 1,317 |
| 2021-11-01 | $23.70 | $24.15 | $23.70 | $24.02 | $22.38 | 1,833 |
| 2021-10-29 | $24.18 | $24.18 | $23.83 | $24.18 | $22.53 | 8,246 |
| 2021-10-28 | $23.75 | $24.20 | $23.00 | $24.18 | $22.53 | 29,156 |
| 2021-10-27 | $24.15 | $24.32 | $23.50 | $23.69 | $22.08 | 15,257 |
| 2021-10-26 | $24.28 | $24.37 | $24.15 | $24.35 | $22.69 | 3,885 |
| 2021-10-25 | $24.30 | $24.30 | $24.15 | $24.28 | $22.63 | 6,063 |
| 2021-10-22 | $24.13 | $24.47 | $24.13 | $24.40 | $22.74 | 9,748 |
| 2021-10-21 | $23.89 | $24.25 | $23.65 | $24.13 | $22.49 | 13,627 |
| 2021-10-20 | $24.17 | $24.17 | $23.80 | $23.90 | $22.27 | 9,558 |
| 2021-10-19 | $24.25 | $24.30 | $24.05 | $24.18 | $22.53 | 14,964 |
| 2021-10-18 | $24.30 | $24.30 | $24.24 | $24.25 | $22.60 | 5,275 |
| 2021-10-15 | $24.30 | $24.30 | $24.25 | $24.30 | $22.65 | 18,161 |
| 2021-10-14 | $24.55 | $24.55 | $24.22 | $24.24 | $22.59 | 11,357 |
| 2021-10-13 | $24.81 | $24.89 | $24.75 | $24.83 | $22.65 | 5,555 |
| 2021-10-12 | $24.70 | $24.90 | $24.62 | $24.79 | $22.61 | 6,495 |
| 2021-10-11 | $24.57 | $24.68 | $24.55 | $24.63 | $22.46 | 5,629 |
| 2021-10-08 | $24.55 | $24.61 | $24.51 | $24.56 | $22.40 | 3,837 |
| 2021-10-07 | $24.51 | $24.55 | $24.45 | $24.52 | $22.37 | 6,862 |
| 2021-10-06 | $24.50 | $24.58 | $24.45 | $24.50 | $22.35 | 6,632 |
| 2021-10-05 | $24.58 | $24.78 | $24.50 | $24.50 | $22.35 | 8,263 |
| 2021-10-04 | $24.76 | $24.77 | $24.52 | $24.60 | $22.44 | 6,307 |
| 2021-10-01 | $24.90 | $24.91 | $24.74 | $24.78 | $22.60 | 15,765 |
| 2021-09-30 | $25.00 | $25.00 | $24.78 | $24.81 | $22.63 | 5,966 |
| 2021-09-29 | $24.92 | $25.00 | $24.87 | $24.99 | $22.80 | 4,894 |
| 2021-09-28 | $24.90 | $24.99 | $24.85 | $24.99 | $22.80 | 4,468 |
| 2021-09-27 | $25.05 | $25.07 | $24.91 | $24.98 | $22.79 | 10,292 |
| 2021-09-24 | $24.95 | $25.00 | $24.90 | $24.96 | $22.77 | 11,674 |
| 2021-09-23 | $25.08 | $25.08 | $24.90 | $25.07 | $22.87 | 30,360 |
| 2021-09-22 | $25.08 | $25.10 | $25.05 | $25.10 | $22.90 | 50,202 |
| 2021-09-21 | $25.10 | $25.10 | $25.07 | $25.09 | $22.89 | 35,317 |
| 2021-09-20 | $25.07 | $25.10 | $25.06 | $25.10 | $22.90 | 9,165 |
| 2021-09-17 | $25.10 | $25.10 | $25.08 | $25.08 | $22.88 | 5,894 |
| 2021-09-16 | $25.08 | $25.10 | $25.08 | $25.09 | $22.89 | 4,944 |
| 2021-09-15 | $25.09 | $25.10 | $25.06 | $25.08 | $22.88 | 54,493 |
| 2021-09-14 | $25.10 | $25.10 | $25.08 | $25.10 | $22.90 | 27,618 |
| 2021-09-13 | $25.10 | $25.10 | $25.09 | $25.10 | $22.90 | 20,609 |
| 2021-09-10 | $25.10 | $25.10 | $25.08 | $25.10 | $22.90 | 18,971 |
| 2021-09-09 | $25.09 | $25.10 | $25.07 | $25.10 | $22.90 | 21,782 |
| 2021-09-08 | $25.10 | $25.10 | $25.06 | $25.10 | $22.90 | 21,833 |
| 2021-09-07 | $25.08 | $25.10 | $25.07 | $25.10 | $22.90 | 9,087 |
| 2021-09-03 | $25.06 | $25.10 | $25.05 | $25.05 | $22.85 | 9,252 |
| 2021-09-02 | $25.10 | $25.10 | $25.09 | $25.10 | $22.90 | 9,008 |
| 2021-09-01 | $25.10 | $25.10 | $25.07 | $25.09 | $22.89 | 23,007 |
| 2021-08-31 | $25.10 | $25.10 | $25.08 | $25.10 | $22.90 | 6,402 |
| 2021-08-30 | $25.09 | $25.09 | $25.03 | $25.07 | $22.87 | 1,104,488 |
| 2021-08-27 | $25.02 | $25.10 | $25.00 | $25.10 | $22.90 | 25,739 |
| 2021-08-26 | $25.05 | $25.10 | $25.02 | $25.09 | $22.89 | 36,809 |
| 2021-08-25 | $25.02 | $25.15 | $24.90 | $25.01 | $22.81 | 33,043 |
| 2021-08-24 | $25.10 | $25.10 | $25.00 | $25.06 | $22.86 | 10,762 |
| 2021-08-23 | $25.05 | $25.18 | $25.00 | $25.10 | $22.90 | 208,354 |
| 2021-08-20 | $25.05 | $25.11 | $25.01 | $25.04 | $22.84 | 6,017 |
| 2021-08-19 | $25.00 | $25.06 | $24.98 | $25.05 | $22.85 | 10,000 |
| 2021-08-18 | $25.07 | $25.10 | $24.95 | $25.05 | $22.85 | 31,448 |
| 2021-08-17 | $25.10 | $25.12 | $25.00 | $25.06 | $22.86 | 15,872 |
| 2021-08-16 | $25.06 | $25.16 | $25.05 | $25.06 | $22.86 | 7,098 |
| 2021-08-13 | $25.07 | $25.17 | $25.03 | $25.05 | $22.85 | 9,339 |
| 2021-08-12 | $25.08 | $25.17 | $25.01 | $25.08 | $22.88 | 6,864 |
| 2021-08-11 | $25.08 | $25.08 | $24.97 | $25.00 | $22.81 | 6,619 |
| 2021-08-10 | $25.15 | $25.15 | $24.85 | $24.98 | $22.79 | 32,922 |
| 2021-08-09 | $25.05 | $25.10 | $24.99 | $25.00 | $22.81 | 19,564 |
| 2021-08-06 | $25.09 | $25.24 | $25.03 | $25.05 | $22.85 | 19,177 |
| 2021-08-05 | $25.13 | $25.20 | $25.05 | $25.07 | $22.87 | 15,979 |
| 2021-08-04 | $25.05 | $25.14 | $25.05 | $25.08 | $22.88 | 36,267 |
| 2021-08-03 | $25.15 | $25.20 | $25.08 | $25.16 | $22.95 | 20,140 |
| 2021-08-02 | $25.10 | $25.26 | $25.09 | $25.14 | $22.93 | 19,325 |
| 2021-07-30 | $25.30 | $25.32 | $25.03 | $25.09 | $22.89 | 545,415 |
| 2021-07-29 | $25.30 | $25.45 | $25.21 | $25.27 | $23.05 | 24,602 |
| 2021-07-28 | $25.14 | $25.34 | $25.10 | $25.24 | $23.02 | 104,850 |
| 2021-07-27 | $25.09 | $25.14 | $25.03 | $25.12 | $22.91 | 49,688 |
| 2021-07-26 | $25.05 | $25.10 | $25.01 | $25.04 | $22.84 | 36,668 |
| 2021-07-23 | $25.15 | $25.20 | $25.05 | $25.05 | $22.85 | 17,564 |
| 2021-07-22 | $25.19 | $25.19 | $25.05 | $25.10 | $22.90 | 28,191 |
| 2021-07-21 | $25.10 | $25.22 | $25.00 | $25.14 | $22.93 | 23,011 |
| 2021-07-20 | $24.99 | $25.08 | $24.99 | $25.08 | $22.88 | 41,494 |
| 2021-07-19 | $25.01 | $25.02 | $24.95 | $24.98 | $22.79 | 44,759 |
| 2021-07-16 | $25.08 | $25.10 | $24.99 | $25.00 | $22.81 | 52,909 |
| 2021-07-15 | $25.05 | $25.10 | $25.00 | $25.05 | $22.85 | 21,471 |
| 2021-07-14 | $25.05 | $25.05 | $24.95 | $25.04 | $22.84 | 49,199 |
| 2021-07-13 | $25.04 | $25.15 | $24.95 | $25.03 | $22.67 | 105,777 |
| 2021-07-12 | $25.20 | $25.25 | $24.97 | $25.08 | $22.72 | 83,762 |
| 2021-07-09 | $25.18 | $25.27 | $25.11 | $25.19 | $22.82 | 51,642 |
| 2021-07-08 | $24.90 | $25.37 | $24.90 | $25.17 | $22.80 | 231,354 |
| 2021-07-07 | $24.95 | $25.00 | $24.80 | $24.90 | $22.56 | 65,060 |
Synchronoss Technologies Inc (SNCRL) News Headlines
Recent Synchronoss Technologies Inc (SNCRL) News
Similar Companies to Synchronoss Technologies Inc (SNCRL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |