TaskUs Inc Class A (TASK) Exchange: NASDAQ
Data as of April 25, 2024
$11.36 ($0.21) 1.88%
TaskUs Inc Class A - Daily Information
Click for more stock information on TaskUs Inc Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $11.04 |
| Previous Close | $11.36 |
| High | $11.37 |
| Low | $11.04 |
| Adjusted Open | $11.04 |
| Previous Adjusted Close | $11.36 |
| Adjusted High | $11.37 |
| Adjusted Low | $11.04 |
About TaskUs Inc Class A (TASK)
TaskUs is an American company based in Santa Monica, California. The company was founded in 2008 to provide a range of customer experience and process transformation services. Today, TaskUs provides services to more than 300 Fortune 500 companies worldwide. Products and services include customer experience, product and engineering, content moderation, insights, and more. Over the years, TaskUs has achieved tremendous growth and now employs over 18,000 people in the US, India and the Philippines. The companyâs platform-driven approach has attracted and enabled the success of businesses from a diverse range of industries including e-commerce, subscription, financial services, ticketing, software, and media.
Invest in TaskUs Inc Class A (TASK)
Historical Stock Data for TaskUs Inc Class A (TASK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $11.04 | $11.37 | $11.04 | $11.36 | $11.36 | 217,159 |
| 2024-04-23 | $10.99 | $11.27 | $10.87 | $11.15 | $11.15 | 140,770 |
| 2024-04-22 | $11.46 | $11.46 | $11.03 | $11.03 | $11.03 | 256,559 |
| 2024-04-19 | $10.84 | $11.50 | $10.74 | $11.44 | $11.44 | 253,029 |
| 2024-04-18 | $10.91 | $11.20 | $10.75 | $10.84 | $10.84 | 170,482 |
| 2024-04-17 | $10.72 | $11.14 | $10.69 | $10.92 | $10.92 | 162,678 |
| 2024-04-16 | $10.79 | $10.79 | $10.56 | $10.67 | $10.67 | 180,998 |
| 2024-04-15 | $11.39 | $11.43 | $10.74 | $10.84 | $10.84 | 236,152 |
| 2024-04-12 | $11.38 | $11.56 | $11.24 | $11.37 | $11.37 | 260,743 |
| 2024-04-11 | $11.47 | $11.72 | $11.20 | $11.42 | $11.42 | 206,087 |
| 2024-04-10 | $11.73 | $11.73 | $11.27 | $11.41 | $11.41 | 161,407 |
| 2024-04-09 | $11.41 | $12.14 | $11.41 | $12.13 | $12.13 | 179,516 |
| 2024-04-08 | $10.90 | $11.50 | $10.84 | $11.33 | $11.33 | 215,537 |
| 2024-04-05 | $11.07 | $11.20 | $10.74 | $10.79 | $10.79 | 248,047 |
| 2024-04-04 | $11.34 | $11.58 | $11.02 | $11.08 | $11.08 | 300,405 |
| 2024-04-03 | $11.19 | $11.50 | $11.16 | $11.19 | $11.19 | 158,241 |
| 2024-04-02 | $11.38 | $11.38 | $11.16 | $11.25 | $11.25 | 138,061 |
| 2024-04-01 | $11.64 | $11.86 | $11.43 | $11.52 | $11.52 | 196,233 |
| 2024-03-28 | $11.48 | $11.79 | $11.48 | $11.65 | $11.65 | 241,785 |
| 2024-03-27 | $11.42 | $11.67 | $11.26 | $11.50 | $11.50 | 247,883 |
| 2024-03-26 | $11.82 | $11.86 | $11.34 | $11.36 | $11.36 | 210,791 |
| 2024-03-25 | $11.83 | $12.05 | $11.75 | $11.79 | $11.79 | 153,525 |
| 2024-03-22 | $12.03 | $12.03 | $11.78 | $11.80 | $11.80 | 215,067 |
| 2024-03-21 | $12.52 | $12.68 | $11.97 | $11.99 | $11.99 | 201,231 |
| 2024-03-20 | $12.02 | $12.62 | $12.00 | $12.52 | $12.52 | 329,757 |
| 2024-03-19 | $11.86 | $12.17 | $11.85 | $12.07 | $12.07 | 243,402 |
| 2024-03-18 | $12.36 | $12.36 | $11.98 | $12.08 | $12.08 | 254,115 |
| 2024-03-15 | $11.95 | $12.52 | $11.95 | $12.34 | $12.34 | 233,099 |
| 2024-03-14 | $12.28 | $12.36 | $12.00 | $12.07 | $12.07 | 213,725 |
| 2024-03-13 | $12.50 | $12.79 | $12.35 | $12.35 | $12.35 | 129,181 |
| 2024-03-12 | $12.57 | $13.02 | $12.35 | $12.55 | $12.55 | 147,872 |
| 2024-03-11 | $12.29 | $12.63 | $12.20 | $12.55 | $12.55 | 318,019 |
| 2024-03-08 | $12.82 | $13.00 | $12.55 | $12.57 | $12.57 | 132,027 |
| 2024-03-07 | $12.96 | $13.07 | $12.73 | $12.80 | $12.80 | 114,124 |
| 2024-03-06 | $12.79 | $13.25 | $12.64 | $12.88 | $12.88 | 234,065 |
| 2024-03-05 | $13.05 | $13.29 | $12.68 | $12.76 | $12.76 | 170,217 |
| 2024-03-04 | $13.21 | $13.45 | $13.11 | $13.12 | $13.12 | 157,301 |
| 2024-03-01 | $13.20 | $13.49 | $12.77 | $13.21 | $13.21 | 229,249 |
| 2024-02-29 | $13.37 | $14.67 | $13.12 | $13.33 | $13.33 | 584,250 |
| 2024-02-28 | $12.27 | $12.64 | $12.00 | $12.39 | $12.39 | 485,351 |
| 2024-02-27 | $12.26 | $12.69 | $12.20 | $12.61 | $12.61 | 233,183 |
| 2024-02-26 | $12.23 | $12.65 | $12.10 | $12.23 | $12.23 | 243,299 |
| 2024-02-23 | $12.23 | $12.54 | $12.15 | $12.27 | $12.27 | 211,333 |
| 2024-02-22 | $12.23 | $12.27 | $12.00 | $12.00 | $12.00 | 147,062 |
| 2024-02-21 | $12.25 | $12.28 | $12.00 | $12.21 | $12.21 | 162,484 |
| 2024-02-20 | $12.20 | $12.45 | $12.02 | $12.26 | $12.26 | 146,569 |
| 2024-02-16 | $12.45 | $12.57 | $12.18 | $12.23 | $12.23 | 133,153 |
| 2024-02-15 | $12.60 | $12.88 | $12.47 | $12.57 | $12.57 | 216,405 |
| 2024-02-14 | $12.27 | $12.48 | $12.09 | $12.46 | $12.46 | 132,179 |
| 2024-02-13 | $12.41 | $12.60 | $12.00 | $12.12 | $12.12 | 140,106 |
| 2024-02-12 | $12.07 | $13.09 | $12.07 | $12.88 | $12.88 | 208,597 |
| 2024-02-09 | $12.12 | $12.30 | $12.03 | $12.20 | $12.20 | 106,844 |
| 2024-02-08 | $12.22 | $12.46 | $12.06 | $12.10 | $12.10 | 180,205 |
| 2024-02-07 | $12.05 | $12.18 | $11.83 | $12.15 | $12.15 | 305,798 |
| 2024-02-06 | $11.97 | $12.19 | $11.97 | $11.99 | $11.99 | 157,656 |
| 2024-02-05 | $12.12 | $12.21 | $11.90 | $12.00 | $12.00 | 271,202 |
| 2024-02-02 | $12.42 | $12.51 | $12.00 | $12.37 | $12.37 | 214,428 |
| 2024-02-01 | $12.50 | $12.89 | $12.41 | $12.65 | $12.65 | 236,169 |
| 2024-01-31 | $13.12 | $13.24 | $12.42 | $12.44 | $12.44 | 155,454 |
| 2024-01-30 | $13.56 | $13.56 | $13.14 | $13.26 | $13.26 | 230,867 |
| 2024-01-29 | $13.24 | $13.62 | $13.00 | $13.56 | $13.56 | 141,235 |
| 2024-01-26 | $13.07 | $13.44 | $13.04 | $13.36 | $13.36 | 106,314 |
| 2024-01-25 | $13.72 | $13.79 | $13.06 | $13.12 | $13.12 | 147,091 |
| 2024-01-24 | $14.31 | $14.35 | $13.47 | $13.55 | $13.55 | 222,544 |
| 2024-01-23 | $14.04 | $14.38 | $13.60 | $14.20 | $14.20 | 346,666 |
| 2024-01-22 | $13.35 | $13.95 | $13.30 | $13.94 | $13.94 | 234,869 |
| 2024-01-19 | $12.88 | $13.29 | $12.58 | $13.27 | $13.27 | 224,702 |
| 2024-01-18 | $12.61 | $12.85 | $12.39 | $12.83 | $12.83 | 165,216 |
| 2024-01-17 | $12.59 | $12.59 | $12.05 | $12.52 | $12.52 | 207,510 |
| 2024-01-16 | $12.45 | $12.51 | $12.09 | $12.45 | $12.45 | 250,248 |
| 2024-01-12 | $12.31 | $12.77 | $12.31 | $12.64 | $12.64 | 147,285 |
| 2024-01-11 | $12.44 | $12.58 | $11.99 | $12.20 | $12.20 | 175,117 |
| 2024-01-10 | $12.57 | $12.91 | $12.48 | $12.51 | $12.51 | 283,250 |
| 2024-01-09 | $11.82 | $12.63 | $11.69 | $12.63 | $12.63 | 326,877 |
| 2024-01-08 | $12.24 | $12.34 | $11.99 | $12.00 | $12.00 | 182,776 |
| 2024-01-05 | $11.94 | $12.19 | $11.78 | $12.01 | $12.01 | 262,345 |
| 2024-01-04 | $11.93 | $12.29 | $11.93 | $11.97 | $11.97 | 159,255 |
| 2024-01-03 | $12.63 | $12.63 | $11.93 | $11.93 | $11.93 | 216,110 |
| 2024-01-02 | $13.00 | $13.15 | $12.66 | $12.82 | $12.82 | 139,433 |
| 2023-12-29 | $13.38 | $13.63 | $12.97 | $13.07 | $13.07 | 299,898 |
| 2023-12-28 | $12.74 | $13.49 | $12.74 | $13.43 | $13.43 | 343,179 |
| 2023-12-27 | $12.50 | $12.82 | $12.42 | $12.80 | $12.80 | 144,526 |
| 2023-12-26 | $12.58 | $12.64 | $12.34 | $12.50 | $12.50 | 135,342 |
| 2023-12-22 | $12.53 | $12.65 | $12.45 | $12.58 | $12.58 | 101,373 |
| 2023-12-21 | $12.04 | $12.35 | $12.02 | $12.29 | $12.29 | 121,206 |
| 2023-12-20 | $12.34 | $12.60 | $11.97 | $12.01 | $12.01 | 269,532 |
| 2023-12-19 | $12.08 | $12.43 | $12.06 | $12.40 | $12.40 | 297,208 |
| 2023-12-18 | $12.69 | $12.77 | $11.97 | $12.05 | $12.05 | 290,893 |
| 2023-12-15 | $12.55 | $12.99 | $12.46 | $12.61 | $12.61 | 514,421 |
| 2023-12-14 | $12.57 | $12.77 | $12.13 | $12.56 | $12.56 | 498,056 |
| 2023-12-13 | $12.06 | $12.53 | $12.02 | $12.48 | $12.48 | 271,313 |
| 2023-12-12 | $12.33 | $12.33 | $11.98 | $12.06 | $12.06 | 253,457 |
| 2023-12-11 | $12.27 | $12.45 | $12.20 | $12.36 | $12.36 | 168,178 |
| 2023-12-08 | $12.67 | $12.80 | $12.33 | $12.42 | $12.42 | 208,434 |
| 2023-12-07 | $12.20 | $12.89 | $12.15 | $12.67 | $12.67 | 321,292 |
| 2023-12-06 | $12.53 | $12.66 | $12.15 | $12.16 | $12.16 | 202,613 |
| 2023-12-05 | $12.67 | $12.78 | $12.39 | $12.45 | $12.45 | 244,772 |
| 2023-12-04 | $12.42 | $13.01 | $12.26 | $12.78 | $12.78 | 339,407 |
| 2023-12-01 | $11.97 | $12.64 | $11.95 | $12.38 | $12.38 | 413,066 |
| 2023-11-30 | $11.96 | $12.19 | $11.93 | $12.02 | $12.02 | 412,819 |
| 2023-11-29 | $12.07 | $12.30 | $11.88 | $11.95 | $11.95 | 280,171 |
| 2023-11-28 | $12.06 | $12.23 | $11.85 | $12.00 | $12.00 | 405,291 |
| 2023-11-27 | $12.31 | $12.33 | $11.98 | $12.09 | $12.09 | 283,458 |
| 2023-11-24 | $12.22 | $12.45 | $12.15 | $12.37 | $12.37 | 140,108 |
| 2023-11-22 | $12.14 | $12.37 | $11.91 | $12.22 | $12.22 | 529,901 |
| 2023-11-21 | $12.44 | $12.53 | $12.00 | $12.14 | $12.14 | 454,273 |
| 2023-11-20 | $12.63 | $12.72 | $12.29 | $12.52 | $12.52 | 525,406 |
| 2023-11-17 | $12.83 | $12.89 | $12.61 | $12.69 | $12.69 | 293,160 |
| 2023-11-16 | $12.68 | $12.98 | $12.44 | $12.74 | $12.74 | 338,615 |
| 2023-11-15 | $13.17 | $13.58 | $12.68 | $12.70 | $12.70 | 468,019 |
| 2023-11-14 | $13.01 | $13.25 | $12.87 | $13.19 | $13.19 | 454,101 |
| 2023-11-13 | $12.58 | $13.09 | $12.52 | $12.66 | $12.66 | 354,598 |
| 2023-11-10 | $12.81 | $12.91 | $12.46 | $12.66 | $12.66 | 430,941 |
| 2023-11-09 | $12.56 | $13.30 | $12.30 | $12.89 | $12.89 | 858,573 |
| 2023-11-08 | $12.04 | $13.14 | $11.85 | $12.76 | $12.76 | 1,204,222 |
| 2023-11-07 | $11.75 | $12.22 | $11.21 | $12.10 | $12.10 | 1,542,125 |
| 2023-11-06 | $10.25 | $10.46 | $9.99 | $10.26 | $10.26 | 613,543 |
| 2023-11-03 | $9.87 | $10.22 | $9.87 | $10.11 | $10.11 | 648,846 |
| 2023-11-02 | $9.49 | $9.86 | $9.47 | $9.72 | $9.72 | 448,657 |
| 2023-11-01 | $9.22 | $9.35 | $9.10 | $9.30 | $9.30 | 251,286 |
| 2023-10-31 | $9.08 | $9.33 | $9.07 | $9.28 | $9.28 | 535,162 |
| 2023-10-30 | $8.82 | $9.14 | $8.68 | $9.12 | $9.12 | 217,945 |
| 2023-10-27 | $8.83 | $8.94 | $8.71 | $8.73 | $8.73 | 263,115 |
| 2023-10-26 | $8.63 | $8.99 | $8.63 | $8.81 | $8.81 | 239,131 |
| 2023-10-25 | $8.52 | $8.59 | $8.25 | $8.59 | $8.59 | 321,609 |
| 2023-10-24 | $8.73 | $8.95 | $8.44 | $8.55 | $8.55 | 545,501 |
| 2023-10-23 | $8.79 | $8.94 | $8.62 | $8.63 | $8.63 | 225,903 |
| 2023-10-20 | $8.76 | $9.17 | $8.63 | $8.91 | $8.91 | 566,124 |
| 2023-10-19 | $8.52 | $8.96 | $8.42 | $8.76 | $8.76 | 493,245 |
| 2023-10-18 | $9.00 | $9.00 | $8.54 | $8.61 | $8.61 | 257,540 |
| 2023-10-17 | $8.79 | $9.43 | $8.79 | $9.09 | $9.09 | 347,623 |
| 2023-10-16 | $8.27 | $8.89 | $8.25 | $8.85 | $8.85 | 632,354 |
| 2023-10-13 | $8.32 | $8.37 | $7.95 | $8.18 | $8.18 | 693,073 |
| 2023-10-12 | $9.00 | $9.00 | $8.14 | $8.33 | $8.33 | 563,879 |
| 2023-10-11 | $9.18 | $9.31 | $8.75 | $8.94 | $8.94 | 519,570 |
| 2023-10-10 | $9.31 | $9.49 | $9.14 | $9.15 | $9.15 | 612,241 |
| 2023-10-09 | $9.07 | $9.32 | $9.00 | $9.14 | $9.14 | 1,635,709 |
| 2023-10-06 | $9.24 | $9.32 | $9.07 | $9.09 | $9.09 | 249,578 |
| 2023-10-05 | $9.30 | $9.35 | $9.06 | $9.33 | $9.33 | 151,941 |
| 2023-10-04 | $9.71 | $9.71 | $9.27 | $9.38 | $9.38 | 146,864 |
| 2023-10-03 | $9.59 | $9.97 | $9.52 | $9.64 | $9.64 | 207,209 |
| 2023-10-02 | $10.34 | $10.34 | $9.66 | $9.73 | $9.73 | 290,402 |
| 2023-09-29 | $10.27 | $10.49 | $10.11 | $10.38 | $10.38 | 557,859 |
| 2023-09-28 | $10.07 | $10.45 | $9.98 | $10.09 | $10.09 | 348,418 |
| 2023-09-27 | $10.01 | $10.13 | $9.78 | $10.06 | $10.06 | 205,748 |
| 2023-09-26 | $10.03 | $10.09 | $9.82 | $9.92 | $9.92 | 297,746 |
| 2023-09-25 | $9.71 | $10.06 | $9.68 | $10.05 | $10.05 | 288,793 |
| 2023-09-22 | $9.59 | $9.81 | $9.49 | $9.74 | $9.74 | 351,144 |
| 2023-09-21 | $9.57 | $9.75 | $9.49 | $9.50 | $9.50 | 316,250 |
| 2023-09-20 | $9.65 | $10.15 | $9.65 | $9.74 | $9.74 | 521,891 |
| 2023-09-19 | $9.09 | $9.71 | $9.06 | $9.58 | $9.58 | 923,970 |
| 2023-09-18 | $9.27 | $9.50 | $9.01 | $9.13 | $9.13 | 1,129,861 |
| 2023-09-15 | $9.43 | $9.56 | $9.26 | $9.26 | $9.26 | 431,714 |
| 2023-09-14 | $9.38 | $9.66 | $9.38 | $9.49 | $9.49 | 318,056 |
| 2023-09-13 | $9.41 | $9.47 | $9.12 | $9.26 | $9.26 | 447,161 |
| 2023-09-12 | $9.34 | $9.64 | $9.34 | $9.42 | $9.42 | 253,259 |
| 2023-09-11 | $9.51 | $9.73 | $9.48 | $9.51 | $9.51 | 374,319 |
| 2023-09-08 | $9.40 | $9.71 | $9.38 | $9.61 | $9.61 | 386,675 |
| 2023-09-07 | $9.46 | $9.47 | $9.15 | $9.38 | $9.38 | 316,029 |
| 2023-09-06 | $9.69 | $9.80 | $9.51 | $9.60 | $9.60 | 278,351 |
| 2023-09-05 | $9.95 | $10.04 | $9.77 | $9.77 | $9.77 | 277,943 |
| 2023-09-01 | $10.03 | $10.17 | $9.95 | $10.06 | $10.06 | 217,787 |
| 2023-08-31 | $10.06 | $10.22 | $9.85 | $9.90 | $9.90 | 226,573 |
| 2023-08-30 | $9.97 | $10.24 | $9.89 | $10.09 | $10.09 | 276,516 |
| 2023-08-29 | $9.76 | $10.09 | $9.70 | $10.03 | $10.03 | 362,494 |
| 2023-08-28 | $9.94 | $10.11 | $9.77 | $9.79 | $9.79 | 243,519 |
| 2023-08-25 | $9.73 | $10.16 | $9.67 | $9.93 | $9.93 | 474,615 |
| 2023-08-24 | $10.00 | $10.12 | $9.71 | $9.72 | $9.72 | 585,767 |
| 2023-08-23 | $10.06 | $10.33 | $10.00 | $10.09 | $10.09 | 636,077 |
| 2023-08-22 | $9.82 | $10.23 | $9.80 | $10.03 | $10.03 | 896,666 |
| 2023-08-21 | $9.35 | $9.75 | $9.35 | $9.72 | $9.72 | 1,609,802 |
| 2023-08-18 | $9.42 | $9.60 | $9.32 | $9.35 | $9.35 | 1,337,841 |
| 2023-08-17 | $9.97 | $9.97 | $9.59 | $9.60 | $9.60 | 666,437 |
| 2023-08-16 | $10.08 | $10.20 | $9.83 | $9.87 | $9.87 | 1,338,799 |
| 2023-08-15 | $10.47 | $10.84 | $10.19 | $10.24 | $10.24 | 500,939 |
| 2023-08-14 | $9.87 | $10.74 | $9.79 | $10.64 | $10.64 | 587,392 |
| 2023-08-11 | $10.07 | $10.32 | $9.86 | $9.96 | $9.96 | 734,806 |
| 2023-08-10 | $8.80 | $10.83 | $8.80 | $10.20 | $10.20 | 1,987,346 |
| 2023-08-09 | $12.02 | $12.16 | $11.90 | $11.98 | $11.98 | 949,871 |
| 2023-08-08 | $12.17 | $12.36 | $11.94 | $12.31 | $12.31 | 739,856 |
| 2023-08-07 | $12.29 | $12.35 | $11.71 | $12.20 | $12.20 | 736,262 |
| 2023-08-04 | $12.59 | $12.98 | $12.29 | $12.30 | $12.30 | 500,607 |
| 2023-08-03 | $11.80 | $12.69 | $11.78 | $12.59 | $12.59 | 1,007,054 |
| 2023-08-02 | $11.98 | $12.08 | $11.61 | $11.81 | $11.81 | 299,389 |
| 2023-08-01 | $12.05 | $12.58 | $12.00 | $12.20 | $12.20 | 579,273 |
| 2023-07-31 | $12.05 | $12.21 | $11.97 | $12.06 | $12.06 | 301,046 |
| 2023-07-28 | $11.90 | $12.09 | $11.66 | $12.03 | $12.03 | 439,082 |
| 2023-07-27 | $12.08 | $12.28 | $11.72 | $11.72 | $11.72 | 853,531 |
| 2023-07-26 | $11.83 | $12.03 | $11.75 | $11.99 | $11.99 | 367,148 |
| 2023-07-25 | $11.91 | $12.15 | $11.75 | $11.86 | $11.86 | 342,741 |
| 2023-07-24 | $11.85 | $12.08 | $11.74 | $11.96 | $11.96 | 233,323 |
| 2023-07-21 | $12.09 | $12.09 | $11.55 | $11.89 | $11.89 | 290,026 |
| 2023-07-20 | $12.39 | $12.43 | $11.82 | $11.93 | $11.93 | 304,102 |
| 2023-07-19 | $12.33 | $12.80 | $12.19 | $12.46 | $12.46 | 363,084 |
| 2023-07-18 | $12.15 | $12.23 | $11.98 | $12.20 | $12.20 | 241,310 |
| 2023-07-17 | $12.01 | $12.38 | $11.94 | $12.13 | $12.13 | 331,196 |
| 2023-07-14 | $12.81 | $13.00 | $11.96 | $12.00 | $12.00 | 587,092 |
| 2023-07-13 | $12.52 | $13.42 | $12.52 | $13.31 | $13.31 | 360,631 |
| 2023-07-12 | $12.67 | $12.84 | $12.23 | $12.44 | $12.44 | 299,716 |
| 2023-07-11 | $12.25 | $12.49 | $12.08 | $12.46 | $12.46 | 446,203 |
| 2023-07-10 | $11.61 | $12.25 | $11.49 | $12.14 | $12.14 | 461,019 |
| 2023-07-07 | $10.72 | $11.65 | $10.70 | $11.62 | $11.62 | 583,765 |
| 2023-07-06 | $11.01 | $11.01 | $10.52 | $10.73 | $10.73 | 484,730 |
| 2023-07-05 | $11.32 | $11.32 | $10.94 | $11.05 | $11.05 | 397,490 |
| 2023-07-03 | $11.55 | $11.56 | $11.28 | $11.35 | $11.35 | 447,676 |
| 2023-06-30 | $11.55 | $11.60 | $11.26 | $11.32 | $11.32 | 1,093,606 |
| 2023-06-29 | $10.82 | $11.50 | $10.82 | $11.39 | $11.39 | 3,210,151 |
| 2023-06-28 | $11.34 | $11.51 | $10.86 | $10.92 | $10.92 | 896,487 |
| 2023-06-27 | $11.27 | $11.50 | $11.06 | $11.35 | $11.35 | 1,005,082 |
| 2023-06-26 | $11.10 | $11.47 | $11.10 | $11.24 | $11.24 | 228,628 |
| 2023-06-23 | $11.18 | $11.24 | $10.98 | $11.12 | $11.12 | 353,540 |
| 2023-06-22 | $11.10 | $11.43 | $10.90 | $11.40 | $11.40 | 307,798 |
| 2023-06-21 | $11.61 | $11.61 | $11.19 | $11.32 | $11.32 | 431,738 |
| 2023-06-20 | $11.27 | $11.75 | $11.10 | $11.67 | $11.67 | 492,213 |
| 2023-06-16 | $11.52 | $11.98 | $11.31 | $11.36 | $11.36 | 481,182 |
| 2023-06-15 | $11.50 | $11.72 | $11.31 | $11.38 | $11.38 | 1,208,628 |
| 2023-06-14 | $11.98 | $12.20 | $11.52 | $11.57 | $11.57 | 430,703 |
| 2023-06-13 | $12.15 | $12.22 | $11.80 | $11.93 | $11.93 | 486,995 |
| 2023-06-12 | $12.04 | $12.64 | $11.93 | $12.06 | $12.06 | 606,913 |
| 2023-06-09 | $12.03 | $12.40 | $11.88 | $12.08 | $12.08 | 618,773 |
| 2023-06-08 | $11.89 | $12.12 | $11.46 | $12.02 | $12.02 | 376,158 |
| 2023-06-07 | $11.99 | $12.15 | $11.66 | $11.84 | $11.84 | 521,641 |
| 2023-06-06 | $11.45 | $12.15 | $11.40 | $11.90 | $11.90 | 590,551 |
| 2023-06-05 | $11.43 | $11.64 | $11.16 | $11.51 | $11.51 | 1,023,436 |
| 2023-06-02 | $11.75 | $11.91 | $11.49 | $11.53 | $11.53 | 766,078 |
| 2023-06-01 | $11.01 | $12.10 | $11.00 | $11.57 | $11.57 | 858,147 |
| 2023-05-31 | $10.62 | $10.90 | $10.37 | $10.85 | $10.85 | 1,504,600 |
| 2023-05-30 | $11.21 | $11.42 | $10.55 | $10.65 | $10.65 | 386,702 |
| 2023-05-26 | $11.42 | $11.50 | $11.07 | $11.15 | $11.15 | 548,590 |
| 2023-05-25 | $11.26 | $11.41 | $11.02 | $11.30 | $11.30 | 227,449 |
| 2023-05-24 | $11.49 | $11.54 | $11.12 | $11.29 | $11.29 | 291,707 |
| 2023-05-23 | $11.72 | $11.95 | $11.38 | $11.58 | $11.58 | 327,459 |
| 2023-05-22 | $11.30 | $11.95 | $11.23 | $11.84 | $11.84 | 369,970 |
| 2023-05-19 | $11.54 | $11.63 | $11.29 | $11.31 | $11.31 | 318,926 |
| 2023-05-18 | $11.12 | $11.56 | $11.01 | $11.49 | $11.49 | 333,124 |
| 2023-05-17 | $11.06 | $11.34 | $10.96 | $11.19 | $11.19 | 362,007 |
| 2023-05-16 | $11.33 | $11.35 | $10.77 | $10.95 | $10.95 | 592,033 |
| 2023-05-15 | $11.09 | $11.52 | $10.99 | $11.45 | $11.45 | 398,081 |
| 2023-05-12 | $11.33 | $11.44 | $10.86 | $11.02 | $11.02 | 360,197 |
| 2023-05-11 | $11.06 | $12.12 | $11.06 | $11.33 | $11.33 | 758,263 |
| 2023-05-10 | $12.02 | $12.65 | $11.06 | $11.18 | $11.18 | 1,380,179 |
| 2023-05-09 | $11.32 | $12.68 | $11.03 | $11.90 | $11.90 | 2,556,564 |
| 2023-05-08 | $11.89 | $12.37 | $11.86 | $12.23 | $12.23 | 1,056,845 |
| 2023-05-05 | $11.93 | $12.35 | $11.69 | $11.83 | $11.83 | 613,116 |
| 2023-05-04 | $12.01 | $12.05 | $11.42 | $11.72 | $11.72 | 1,244,675 |
| 2023-05-03 | $12.53 | $13.01 | $12.00 | $12.07 | $12.07 | 898,940 |
| 2023-05-02 | $13.36 | $13.36 | $12.34 | $12.45 | $12.45 | 1,095,913 |
| 2023-05-01 | $13.40 | $13.58 | $13.22 | $13.45 | $13.45 | 301,268 |
| 2023-04-28 | $12.57 | $13.49 | $12.57 | $13.46 | $13.46 | 440,393 |
| 2023-04-27 | $12.51 | $13.00 | $12.51 | $12.64 | $12.64 | 604,932 |
| 2023-04-26 | $12.40 | $12.63 | $12.28 | $12.38 | $12.38 | 361,010 |
| 2023-04-25 | $12.64 | $12.74 | $12.33 | $12.43 | $12.43 | 316,533 |
| 2023-04-24 | $13.10 | $13.31 | $12.71 | $12.77 | $12.77 | 212,061 |
| 2023-04-21 | $13.46 | $13.50 | $12.78 | $13.05 | $13.05 | 385,551 |
| 2023-04-20 | $13.70 | $13.85 | $13.32 | $13.45 | $13.45 | 166,609 |
| 2023-04-19 | $14.07 | $14.28 | $13.72 | $13.83 | $13.83 | 223,164 |
| 2023-04-18 | $14.47 | $14.47 | $14.04 | $14.20 | $14.20 | 184,755 |
| 2023-04-17 | $14.49 | $14.72 | $14.15 | $14.32 | $14.32 | 214,249 |
| 2023-04-14 | $14.55 | $15.00 | $14.44 | $14.51 | $14.51 | 521,287 |
| 2023-04-13 | $14.72 | $15.15 | $14.44 | $14.50 | $14.50 | 334,262 |
| 2023-04-12 | $14.10 | $14.80 | $13.97 | $14.54 | $14.54 | 485,888 |
| 2023-04-11 | $13.55 | $13.98 | $13.55 | $13.86 | $13.86 | 233,943 |
| 2023-04-10 | $13.12 | $13.75 | $12.96 | $13.48 | $13.48 | 298,468 |
| 2023-04-06 | $13.05 | $13.38 | $12.86 | $13.23 | $13.23 | 263,355 |
| 2023-04-05 | $13.52 | $13.63 | $12.70 | $13.10 | $13.10 | 504,431 |
| 2023-04-04 | $14.16 | $14.25 | $13.49 | $13.64 | $13.64 | 483,200 |
| 2023-04-03 | $14.44 | $14.44 | $13.71 | $14.15 | $14.15 | 802,172 |
| 2023-03-31 | $14.70 | $14.92 | $14.21 | $14.44 | $14.44 | 307,726 |
| 2023-03-30 | $14.80 | $15.03 | $14.46 | $14.51 | $14.51 | 300,493 |
| 2023-03-29 | $14.70 | $14.96 | $14.29 | $14.60 | $14.60 | 730,097 |
| 2023-03-28 | $14.75 | $15.06 | $14.20 | $14.49 | $14.49 | 380,762 |
| 2023-03-27 | $14.37 | $14.96 | $14.12 | $14.85 | $14.85 | 307,730 |
| 2023-03-24 | $14.05 | $14.34 | $13.80 | $14.30 | $14.30 | 373,002 |
| 2023-03-23 | $13.95 | $14.59 | $13.95 | $14.25 | $14.25 | 349,371 |
| 2023-03-22 | $14.77 | $14.96 | $13.86 | $13.86 | $13.86 | 238,896 |
| 2023-03-21 | $14.36 | $14.89 | $14.26 | $14.75 | $14.75 | 388,532 |
| 2023-03-20 | $14.19 | $14.56 | $13.96 | $14.20 | $14.20 | 292,134 |
| 2023-03-17 | $14.32 | $14.69 | $14.10 | $14.15 | $14.15 | 688,753 |
| 2023-03-16 | $14.23 | $14.58 | $13.80 | $14.41 | $14.41 | 1,425,989 |
| 2023-03-15 | $14.57 | $14.96 | $13.96 | $14.43 | $14.43 | 383,978 |
| 2023-03-14 | $16.30 | $16.46 | $14.95 | $15.05 | $15.05 | 623,169 |
| 2023-03-13 | $16.30 | $16.34 | $15.78 | $15.78 | $15.78 | 298,266 |
| 2023-03-10 | $17.70 | $17.71 | $16.51 | $16.60 | $16.60 | 360,830 |
| 2023-03-09 | $17.74 | $18.40 | $17.59 | $17.71 | $17.71 | 269,140 |
| 2023-03-08 | $17.99 | $18.09 | $17.65 | $17.81 | $17.81 | 188,887 |
| 2023-03-07 | $18.10 | $18.40 | $17.71 | $17.89 | $17.89 | 245,194 |
| 2023-03-06 | $18.26 | $18.46 | $17.73 | $18.13 | $18.13 | 224,193 |
| 2023-03-03 | $18.01 | $18.30 | $17.76 | $18.26 | $18.26 | 306,966 |
| 2023-03-02 | $17.81 | $18.39 | $17.53 | $17.85 | $17.85 | 400,087 |
| 2023-03-01 | $17.16 | $18.75 | $17.15 | $18.04 | $18.04 | 430,357 |
| 2023-02-28 | $17.75 | $18.69 | $14.83 | $17.21 | $17.21 | 2,451,048 |
| 2023-02-27 | $20.93 | $22.00 | $20.49 | $20.74 | $20.74 | 771,476 |
| 2023-02-24 | $20.42 | $20.74 | $19.94 | $20.72 | $20.72 | 441,077 |
| 2023-02-23 | $19.72 | $21.58 | $19.72 | $20.94 | $20.94 | 724,079 |
| 2023-02-22 | $18.96 | $20.00 | $18.96 | $19.50 | $19.50 | 427,519 |
| 2023-02-21 | $19.19 | $19.79 | $18.63 | $18.91 | $18.91 | 360,366 |
| 2023-02-17 | $19.19 | $19.60 | $18.81 | $19.56 | $19.56 | 206,340 |
| 2023-02-16 | $19.55 | $19.92 | $19.04 | $19.32 | $19.32 | 195,141 |
| 2023-02-15 | $19.03 | $20.31 | $18.96 | $19.98 | $19.98 | 223,850 |
| 2023-02-14 | $19.06 | $19.50 | $18.70 | $19.11 | $19.11 | 216,868 |
| 2023-02-13 | $18.44 | $19.28 | $18.16 | $19.14 | $19.14 | 146,514 |
| 2023-02-10 | $18.63 | $18.95 | $18.35 | $18.41 | $18.41 | 138,074 |
| 2023-02-09 | $19.59 | $19.79 | $18.66 | $18.72 | $18.72 | 325,879 |
| 2023-02-08 | $19.10 | $19.80 | $18.83 | $19.43 | $19.43 | 181,344 |
| 2023-02-07 | $18.63 | $19.10 | $18.14 | $19.10 | $19.10 | 185,171 |
| 2023-02-06 | $18.74 | $18.88 | $18.13 | $18.63 | $18.63 | 180,712 |
| 2023-02-03 | $19.43 | $19.89 | $19.08 | $19.10 | $19.10 | 151,628 |
| 2023-02-02 | $19.95 | $20.34 | $19.59 | $20.04 | $20.04 | 390,931 |
| 2023-02-01 | $18.72 | $19.52 | $18.38 | $19.48 | $19.48 | 286,404 |
| 2023-01-31 | $17.93 | $18.90 | $17.57 | $18.65 | $18.65 | 275,681 |
| 2023-01-30 | $17.66 | $18.47 | $17.53 | $17.86 | $17.86 | 339,574 |
| 2023-01-27 | $17.80 | $18.22 | $17.15 | $18.00 | $18.00 | 327,906 |
| 2023-01-26 | $17.86 | $18.00 | $17.20 | $17.78 | $17.78 | 468,535 |
| 2023-01-25 | $17.25 | $17.76 | $17.04 | $17.54 | $17.54 | 169,669 |
| 2023-01-24 | $18.30 | $18.66 | $17.40 | $17.68 | $17.68 | 486,445 |
| 2023-01-23 | $18.43 | $18.48 | $17.97 | $18.38 | $18.38 | 256,965 |
| 2023-01-20 | $17.80 | $18.55 | $17.79 | $18.39 | $18.39 | 167,774 |
| 2023-01-19 | $17.96 | $18.28 | $17.56 | $17.73 | $17.73 | 231,680 |
| 2023-01-18 | $17.93 | $18.10 | $17.45 | $18.07 | $18.07 | 262,739 |
| 2023-01-17 | $17.53 | $17.84 | $17.30 | $17.71 | $17.71 | 184,627 |
| 2023-01-13 | $17.19 | $17.88 | $17.13 | $17.67 | $17.67 | 189,781 |
| 2023-01-12 | $16.47 | $17.51 | $16.11 | $17.50 | $17.50 | 277,312 |
| 2023-01-11 | $16.29 | $16.29 | $15.77 | $16.29 | $16.29 | 194,803 |
| 2023-01-10 | $16.79 | $17.12 | $16.15 | $16.25 | $16.25 | 186,416 |
| 2023-01-09 | $16.13 | $17.28 | $16.10 | $16.81 | $16.81 | 195,869 |
| 2023-01-06 | $17.23 | $17.23 | $16.48 | $16.73 | $16.73 | 206,299 |
| 2023-01-05 | $17.54 | $17.54 | $17.00 | $17.05 | $17.05 | 170,784 |
| 2023-01-04 | $17.58 | $17.93 | $17.08 | $17.81 | $17.81 | 233,597 |
| 2023-01-03 | $17.43 | $18.01 | $16.81 | $17.32 | $17.32 | 483,261 |
| 2022-12-30 | $16.49 | $17.00 | $16.17 | $16.90 | $16.90 | 276,833 |
| 2022-12-29 | $15.99 | $16.92 | $15.85 | $16.90 | $16.90 | 213,989 |
| 2022-12-28 | $15.46 | $15.90 | $15.35 | $15.70 | $15.70 | 208,716 |
| 2022-12-27 | $15.85 | $16.02 | $15.42 | $15.51 | $15.51 | 156,267 |
| 2022-12-23 | $16.13 | $16.43 | $15.72 | $16.05 | $16.05 | 174,035 |
| 2022-12-22 | $16.34 | $16.44 | $15.23 | $16.13 | $16.13 | 331,136 |
| 2022-12-21 | $16.71 | $17.25 | $16.29 | $16.72 | $16.72 | 187,637 |
| 2022-12-20 | $16.13 | $16.93 | $15.93 | $16.48 | $16.48 | 234,817 |
| 2022-12-19 | $17.09 | $17.09 | $16.09 | $16.35 | $16.35 | 457,439 |
| 2022-12-16 | $16.73 | $17.69 | $16.72 | $17.10 | $17.10 | 410,386 |
| 2022-12-15 | $17.22 | $17.87 | $16.58 | $16.93 | $16.93 | 442,015 |
| 2022-12-14 | $18.25 | $18.64 | $17.19 | $17.36 | $17.36 | 345,910 |
| 2022-12-13 | $19.30 | $20.12 | $18.06 | $18.45 | $18.45 | 477,256 |
| 2022-12-12 | $17.67 | $18.12 | $17.55 | $18.12 | $18.12 | 235,038 |
| 2022-12-09 | $17.84 | $18.14 | $17.55 | $17.70 | $17.70 | 221,717 |
| 2022-12-08 | $19.40 | $19.60 | $17.88 | $17.99 | $17.99 | 294,869 |
| 2022-12-07 | $19.12 | $19.93 | $18.63 | $19.21 | $19.21 | 216,413 |
| 2022-12-06 | $20.14 | $20.14 | $18.92 | $19.09 | $19.09 | 208,170 |
| 2022-12-05 | $20.94 | $21.42 | $20.12 | $20.32 | $20.32 | 212,418 |
| 2022-12-02 | $19.72 | $21.25 | $19.53 | $21.18 | $21.18 | 281,019 |
| 2022-12-01 | $19.75 | $20.73 | $19.73 | $20.25 | $20.25 | 220,241 |
| 2022-11-30 | $18.80 | $19.75 | $18.34 | $19.67 | $19.67 | 312,264 |
| 2022-11-29 | $18.77 | $19.30 | $18.50 | $18.73 | $18.73 | 224,672 |
| 2022-11-28 | $19.01 | $19.78 | $18.79 | $18.85 | $18.85 | 203,028 |
| 2022-11-25 | $19.56 | $19.70 | $19.18 | $19.24 | $19.24 | 90,088 |
| 2022-11-23 | $19.82 | $20.13 | $19.20 | $19.72 | $19.72 | 312,932 |
| 2022-11-22 | $19.75 | $20.32 | $19.15 | $19.90 | $19.90 | 164,367 |
| 2022-11-21 | $19.45 | $19.99 | $19.06 | $19.73 | $19.73 | 202,194 |
| 2022-11-18 | $21.12 | $21.74 | $19.28 | $19.72 | $19.72 | 341,651 |
| 2022-11-17 | $20.05 | $21.26 | $19.78 | $20.52 | $20.52 | 304,025 |
| 2022-11-16 | $21.87 | $22.14 | $20.48 | $20.67 | $20.67 | 491,340 |
| 2022-11-15 | $23.49 | $24.10 | $22.18 | $22.26 | $22.26 | 410,981 |
| 2022-11-14 | $21.97 | $23.19 | $21.66 | $22.73 | $22.73 | 439,789 |
| 2022-11-11 | $22.09 | $23.42 | $21.51 | $22.39 | $22.39 | 700,625 |
| 2022-11-10 | $20.09 | $22.14 | $20.09 | $22.08 | $22.08 | 716,200 |
| 2022-11-09 | $21.30 | $21.96 | $18.08 | $18.92 | $18.92 | 1,419,172 |
| 2022-11-08 | $18.49 | $22.54 | $18.49 | $22.01 | $22.01 | 3,465,104 |
| 2022-11-07 | $17.05 | $17.21 | $15.88 | $16.04 | $16.04 | 809,267 |
| 2022-11-04 | $17.56 | $18.04 | $16.87 | $17.05 | $17.05 | 385,320 |
| 2022-11-03 | $17.71 | $17.78 | $16.94 | $17.24 | $17.24 | 519,356 |
| 2022-11-02 | $20.37 | $20.37 | $17.78 | $18.03 | $18.03 | 791,585 |
| 2022-11-01 | $20.70 | $20.98 | $20.16 | $20.54 | $20.54 | 280,308 |
| 2022-10-31 | $20.77 | $21.38 | $19.77 | $20.19 | $20.19 | 380,649 |
| 2022-10-28 | $20.17 | $20.99 | $19.55 | $20.97 | $20.97 | 388,405 |
| 2022-10-27 | $19.64 | $20.44 | $19.45 | $20.21 | $20.21 | 219,734 |
| 2022-10-26 | $19.81 | $20.99 | $19.71 | $19.74 | $19.74 | 466,314 |
| 2022-10-25 | $19.53 | $20.99 | $19.53 | $20.14 | $20.14 | 503,551 |
| 2022-10-24 | $20.39 | $20.39 | $19.09 | $19.55 | $19.55 | 319,440 |
| 2022-10-21 | $19.14 | $19.94 | $18.57 | $19.87 | $19.87 | 250,282 |
| 2022-10-20 | $18.52 | $20.08 | $18.52 | $19.17 | $19.17 | 309,410 |
| 2022-10-19 | $19.33 | $19.82 | $18.70 | $18.80 | $18.80 | 298,157 |
| 2022-10-18 | $19.18 | $19.90 | $18.78 | $19.66 | $19.66 | 536,578 |
| 2022-10-17 | $17.28 | $19.27 | $17.28 | $18.81 | $18.81 | 439,090 |
| 2022-10-14 | $18.50 | $19.09 | $17.09 | $17.22 | $17.22 | 231,843 |
| 2022-10-13 | $17.24 | $18.52 | $16.79 | $18.31 | $18.31 | 229,437 |
| 2022-10-12 | $18.49 | $18.78 | $17.56 | $17.97 | $17.97 | 253,825 |
| 2022-10-11 | $17.75 | $19.29 | $17.28 | $18.59 | $18.59 | 389,513 |
| 2022-10-10 | $17.81 | $18.60 | $17.63 | $17.93 | $17.93 | 327,274 |
| 2022-10-07 | $17.93 | $18.28 | $17.55 | $17.78 | $17.78 | 255,650 |
| 2022-10-06 | $18.66 | $19.34 | $18.13 | $18.39 | $18.39 | 458,481 |
| 2022-10-05 | $17.91 | $19.00 | $17.56 | $18.90 | $18.90 | 416,450 |
| 2022-10-04 | $17.25 | $18.50 | $17.20 | $18.32 | $18.32 | 457,207 |
| 2022-10-03 | $16.16 | $16.73 | $15.72 | $16.71 | $16.71 | 355,940 |
| 2022-09-30 | $16.30 | $16.64 | $15.93 | $16.10 | $16.10 | 419,548 |
| 2022-09-29 | $16.55 | $16.83 | $16.25 | $16.41 | $16.41 | 290,965 |
| 2022-09-28 | $15.72 | $17.00 | $15.71 | $16.87 | $16.87 | 426,907 |
| 2022-09-27 | $16.08 | $16.47 | $15.47 | $15.67 | $15.67 | 403,243 |
| 2022-09-26 | $15.50 | $16.33 | $15.50 | $15.91 | $15.91 | 335,928 |
| 2022-09-23 | $15.03 | $15.53 | $14.85 | $15.53 | $15.53 | 319,362 |
| 2022-09-22 | $15.69 | $16.12 | $15.06 | $15.25 | $15.25 | 448,907 |
| 2022-09-21 | $16.72 | $16.88 | $15.88 | $16.02 | $16.02 | 520,103 |
| 2022-09-20 | $16.64 | $17.05 | $16.51 | $16.61 | $16.61 | 223,625 |
| 2022-09-19 | $17.03 | $17.24 | $16.48 | $16.90 | $16.90 | 459,524 |
| 2022-09-16 | $17.39 | $17.48 | $16.70 | $17.34 | $17.34 | 523,074 |
| 2022-09-15 | $18.77 | $19.05 | $17.54 | $18.00 | $18.00 | 666,183 |
| 2022-09-14 | $17.87 | $18.77 | $17.80 | $18.73 | $18.73 | 575,634 |
| 2022-09-13 | $17.94 | $19.00 | $17.80 | $18.16 | $18.16 | 836,256 |
| 2022-09-12 | $19.06 | $19.64 | $18.84 | $18.98 | $18.98 | 701,913 |
| 2022-09-09 | $18.15 | $19.07 | $18.05 | $18.99 | $18.99 | 870,722 |
| 2022-09-08 | $16.29 | $17.96 | $15.98 | $17.94 | $17.94 | 1,140,717 |
| 2022-09-07 | $15.35 | $16.88 | $15.05 | $16.58 | $16.58 | 1,119,064 |
| 2022-09-06 | $14.64 | $14.84 | $14.31 | $14.74 | $14.74 | 410,129 |
| 2022-09-02 | $14.63 | $14.80 | $14.19 | $14.53 | $14.53 | 302,899 |
| 2022-09-01 | $14.58 | $14.58 | $13.66 | $14.53 | $14.53 | 585,408 |
| 2022-08-31 | $14.95 | $15.15 | $14.49 | $14.88 | $14.88 | 645,722 |
| 2022-08-30 | $14.50 | $14.81 | $14.33 | $14.79 | $14.79 | 463,286 |
| 2022-08-29 | $14.51 | $15.04 | $14.30 | $14.34 | $14.34 | 346,128 |
| 2022-08-26 | $14.63 | $15.07 | $14.48 | $14.76 | $14.76 | 652,077 |
| 2022-08-25 | $14.41 | $15.02 | $14.18 | $14.71 | $14.71 | 1,106,460 |
| 2022-08-24 | $13.95 | $14.67 | $13.60 | $14.10 | $14.10 | 488,568 |
| 2022-08-23 | $14.19 | $14.58 | $13.86 | $13.90 | $13.90 | 404,252 |
| 2022-08-22 | $14.42 | $14.76 | $14.09 | $14.22 | $14.22 | 431,629 |
| 2022-08-19 | $15.38 | $15.43 | $14.52 | $14.71 | $14.71 | 589,942 |
| 2022-08-18 | $15.63 | $15.80 | $15.25 | $15.45 | $15.45 | 332,751 |
| 2022-08-17 | $15.52 | $15.92 | $15.24 | $15.63 | $15.63 | 521,280 |
| 2022-08-16 | $15.93 | $16.11 | $15.12 | $15.95 | $15.95 | 887,976 |
| 2022-08-15 | $15.65 | $16.17 | $15.54 | $15.97 | $15.97 | 550,108 |
| 2022-08-12 | $16.51 | $16.66 | $15.83 | $16.18 | $16.18 | 809,944 |
| 2022-08-11 | $17.62 | $18.16 | $16.04 | $16.13 | $16.13 | 1,001,485 |
| 2022-08-10 | $18.02 | $18.73 | $16.82 | $17.28 | $17.28 | 1,147,159 |
| 2022-08-09 | $19.15 | $20.47 | $17.60 | $17.73 | $17.73 | 1,984,921 |
| 2022-08-08 | $23.33 | $24.37 | $23.04 | $23.43 | $23.43 | 549,325 |
| 2022-08-05 | $21.44 | $22.98 | $21.44 | $22.93 | $22.93 | 549,169 |
| 2022-08-04 | $23.25 | $23.60 | $21.82 | $22.17 | $22.17 | 415,940 |
| 2022-08-03 | $22.28 | $23.64 | $22.03 | $23.43 | $23.43 | 438,574 |
| 2022-08-02 | $21.25 | $22.31 | $21.10 | $21.95 | $21.95 | 316,235 |
| 2022-08-01 | $20.78 | $22.11 | $20.53 | $21.58 | $21.58 | 317,879 |
| 2022-07-29 | $20.03 | $21.12 | $19.81 | $21.03 | $21.03 | 305,302 |
| 2022-07-28 | $19.27 | $19.97 | $18.73 | $19.93 | $19.93 | 243,684 |
| 2022-07-27 | $19.04 | $19.50 | $18.75 | $19.28 | $19.28 | 424,003 |
| 2022-07-26 | $19.99 | $19.99 | $18.36 | $18.63 | $18.63 | 263,468 |
| 2022-07-25 | $19.48 | $20.57 | $19.18 | $20.25 | $20.25 | 225,636 |
| 2022-07-22 | $21.49 | $21.49 | $19.95 | $20.22 | $20.22 | 332,170 |
| 2022-07-21 | $21.52 | $21.64 | $20.67 | $21.46 | $21.46 | 374,485 |
| 2022-07-20 | $19.35 | $21.72 | $19.12 | $21.52 | $21.52 | 653,028 |
| 2022-07-19 | $18.98 | $19.87 | $18.70 | $19.47 | $19.47 | 402,617 |
| 2022-07-18 | $18.63 | $18.99 | $17.88 | $18.04 | $18.04 | 200,622 |
| 2022-07-15 | $18.10 | $18.15 | $17.16 | $18.11 | $18.11 | 223,535 |
| 2022-07-14 | $18.23 | $18.23 | $17.35 | $17.50 | $17.50 | 189,866 |
| 2022-07-13 | $17.72 | $18.70 | $17.55 | $18.54 | $18.54 | 173,513 |
| 2022-07-12 | $18.67 | $19.51 | $18.23 | $18.38 | $18.38 | 225,420 |
| 2022-07-11 | $18.60 | $18.93 | $17.89 | $18.68 | $18.68 | 218,554 |
| 2022-07-08 | $18.88 | $19.42 | $18.43 | $18.81 | $18.81 | 188,761 |
| 2022-07-07 | $18.51 | $19.38 | $18.49 | $19.27 | $19.27 | 238,765 |
| 2022-07-06 | $18.55 | $19.12 | $18.37 | $18.41 | $18.41 | 450,954 |
| 2022-07-05 | $16.96 | $18.67 | $16.78 | $18.66 | $18.66 | 309,992 |
| 2022-07-01 | $16.68 | $17.70 | $16.68 | $17.40 | $17.40 | 235,023 |
| 2022-06-30 | $16.51 | $16.88 | $15.68 | $16.86 | $16.86 | 421,643 |
| 2022-06-29 | $16.84 | $17.11 | $16.43 | $16.89 | $16.89 | 154,226 |
| 2022-06-28 | $18.23 | $18.50 | $16.73 | $16.83 | $16.83 | 425,651 |
| 2022-06-27 | $18.38 | $18.48 | $17.40 | $18.27 | $18.27 | 445,892 |
| 2022-06-24 | $17.18 | $18.13 | $17.06 | $17.84 | $17.84 | 479,537 |
| 2022-06-23 | $15.57 | $17.11 | $15.55 | $17.01 | $17.01 | 415,757 |
| 2022-06-22 | $14.84 | $15.93 | $14.38 | $15.42 | $15.42 | 716,811 |
| 2022-06-21 | $15.82 | $16.34 | $15.13 | $15.27 | $15.27 | 688,286 |
| 2022-06-17 | $15.53 | $16.34 | $15.44 | $15.49 | $15.49 | 647,349 |
| 2022-06-16 | $16.08 | $16.54 | $15.12 | $15.44 | $15.44 | 646,944 |
| 2022-06-15 | $17.10 | $17.78 | $16.74 | $17.00 | $17.00 | 710,419 |
| 2022-06-14 | $16.68 | $17.31 | $16.04 | $17.00 | $17.00 | 967,369 |
| 2022-06-13 | $17.73 | $18.21 | $16.56 | $16.70 | $16.70 | 828,075 |
| 2022-06-10 | $20.03 | $20.50 | $18.75 | $19.29 | $19.29 | 437,656 |
| 2022-06-09 | $22.85 | $22.85 | $20.77 | $20.89 | $20.89 | 337,751 |
| 2022-06-08 | $23.27 | $24.24 | $22.80 | $23.13 | $23.13 | 240,256 |
| 2022-06-07 | $22.93 | $24.02 | $22.67 | $23.48 | $23.48 | 334,059 |
| 2022-06-06 | $25.36 | $25.43 | $23.23 | $23.32 | $23.32 | 308,762 |
| 2022-06-03 | $25.39 | $26.41 | $24.58 | $24.87 | $24.87 | 375,998 |
| 2022-06-02 | $24.09 | $26.73 | $24.09 | $26.22 | $26.22 | 698,210 |
| 2022-06-01 | $24.68 | $25.12 | $23.83 | $24.20 | $24.20 | 352,298 |
| 2022-05-31 | $24.36 | $25.28 | $23.51 | $24.58 | $24.58 | 475,100 |
| 2022-05-27 | $22.66 | $24.39 | $22.66 | $24.27 | $24.27 | 370,113 |
| 2022-05-26 | $21.13 | $22.95 | $21.12 | $22.34 | $22.34 | 366,501 |
| 2022-05-25 | $20.46 | $21.47 | $20.33 | $21.19 | $21.19 | 300,549 |
| 2022-05-24 | $21.27 | $21.57 | $20.06 | $20.61 | $20.61 | 553,846 |
| 2022-05-23 | $22.79 | $22.80 | $21.96 | $22.26 | $22.26 | 200,472 |
| 2022-05-20 | $22.64 | $23.26 | $21.27 | $22.54 | $22.54 | 398,995 |
| 2022-05-19 | $21.83 | $23.42 | $21.81 | $22.06 | $22.06 | 393,101 |
| 2022-05-18 | $22.69 | $23.81 | $21.85 | $22.02 | $22.02 | 394,147 |
| 2022-05-17 | $22.49 | $23.61 | $22.38 | $23.36 | $23.36 | 626,801 |
| 2022-05-16 | $22.25 | $22.51 | $21.45 | $21.75 | $21.75 | 368,192 |
| 2022-05-13 | $21.06 | $22.94 | $21.06 | $22.61 | $22.61 | 401,100 |
| 2022-05-12 | $18.34 | $21.44 | $18.34 | $20.26 | $20.26 | 935,990 |
| 2022-05-11 | $19.67 | $20.40 | $18.22 | $19.04 | $19.04 | 679,519 |
| 2022-05-10 | $22.01 | $22.01 | $18.73 | $19.95 | $19.95 | 2,870,393 |
| 2022-05-09 | $25.00 | $25.25 | $22.42 | $23.33 | $23.33 | 1,066,045 |
| 2022-05-06 | $26.40 | $26.57 | $24.55 | $25.73 | $25.73 | 635,654 |
| 2022-05-05 | $28.70 | $28.99 | $26.04 | $26.47 | $26.47 | 562,189 |
| 2022-05-04 | $28.74 | $29.39 | $27.02 | $29.24 | $29.24 | 513,642 |
| 2022-05-03 | $28.62 | $29.73 | $28.04 | $28.47 | $28.47 | 495,225 |
| 2022-05-02 | $28.61 | $30.33 | $28.24 | $28.79 | $28.79 | 521,103 |
| 2022-04-29 | $31.60 | $33.44 | $28.77 | $28.89 | $28.89 | 775,351 |
| 2022-04-28 | $30.00 | $32.97 | $29.06 | $32.73 | $32.73 | 1,165,357 |
| 2022-04-27 | $28.32 | $29.50 | $27.72 | $28.63 | $28.63 | 817,120 |
| 2022-04-26 | $29.87 | $29.96 | $28.57 | $28.64 | $28.64 | 371,279 |
| 2022-04-25 | $29.79 | $31.03 | $29.71 | $30.17 | $30.17 | 439,905 |
| 2022-04-22 | $31.89 | $32.63 | $29.85 | $30.24 | $30.24 | 465,840 |
| 2022-04-21 | $35.20 | $36.95 | $31.35 | $31.93 | $31.93 | 643,215 |
| 2022-04-20 | $37.28 | $37.28 | $34.71 | $35.29 | $35.29 | 370,655 |
| 2022-04-19 | $35.14 | $36.93 | $34.97 | $36.78 | $36.78 | 228,152 |
| 2022-04-18 | $36.12 | $36.12 | $34.81 | $35.42 | $35.42 | 272,568 |
| 2022-04-14 | $36.37 | $36.84 | $35.51 | $35.96 | $35.96 | 350,710 |
| 2022-04-13 | $34.94 | $36.20 | $34.29 | $36.00 | $36.00 | 270,011 |
| 2022-04-12 | $36.19 | $36.47 | $34.39 | $34.66 | $34.66 | 216,881 |
| 2022-04-11 | $34.73 | $35.91 | $33.96 | $35.03 | $35.03 | 250,381 |
| 2022-04-08 | $36.23 | $36.23 | $33.86 | $35.00 | $35.00 | 533,638 |
| 2022-04-07 | $37.77 | $38.66 | $35.28 | $36.41 | $36.41 | 418,223 |
| 2022-04-06 | $37.34 | $38.64 | $35.70 | $37.77 | $37.77 | 853,131 |
| 2022-04-05 | $39.87 | $39.87 | $37.32 | $38.49 | $38.49 | 415,872 |
| 2022-04-04 | $39.90 | $40.59 | $38.94 | $40.18 | $40.18 | 356,843 |
| 2022-04-01 | $38.52 | $40.35 | $38.52 | $39.45 | $39.45 | 345,904 |
| 2022-03-31 | $38.93 | $39.69 | $37.80 | $38.46 | $38.46 | 283,486 |
| 2022-03-30 | $39.52 | $40.80 | $38.55 | $38.99 | $38.99 | 769,825 |
| 2022-03-29 | $39.29 | $39.89 | $38.55 | $39.12 | $39.12 | 843,269 |
| 2022-03-28 | $38.37 | $39.00 | $36.95 | $38.30 | $38.30 | 618,414 |
| 2022-03-25 | $39.74 | $39.77 | $37.62 | $38.59 | $38.59 | 294,966 |
| 2022-03-24 | $39.50 | $39.83 | $36.98 | $39.73 | $39.73 | 587,398 |
| 2022-03-23 | $40.16 | $40.16 | $37.85 | $39.11 | $39.11 | 856,189 |
| 2022-03-22 | $39.05 | $41.87 | $39.05 | $40.71 | $40.71 | 356,357 |
| 2022-03-21 | $40.30 | $40.57 | $38.20 | $38.91 | $38.91 | 500,195 |
| 2022-03-18 | $38.93 | $40.63 | $38.01 | $40.40 | $40.40 | 517,534 |
| 2022-03-17 | $36.69 | $39.79 | $35.90 | $39.46 | $39.46 | 816,945 |
| 2022-03-16 | $33.39 | $37.48 | $33.06 | $37.10 | $37.10 | 658,286 |
| 2022-03-15 | $31.29 | $32.54 | $30.80 | $32.36 | $32.36 | 236,227 |
| 2022-03-14 | $32.25 | $32.52 | $30.43 | $30.80 | $30.80 | 425,816 |
| 2022-03-11 | $33.83 | $33.99 | $31.84 | $32.48 | $32.48 | 589,508 |
| 2022-03-10 | $32.47 | $34.08 | $32.08 | $33.65 | $33.65 | 674,049 |
| 2022-03-09 | $32.25 | $33.55 | $31.85 | $33.00 | $33.00 | 651,023 |
| 2022-03-08 | $29.39 | $32.49 | $28.82 | $31.88 | $31.88 | 546,713 |
| 2022-03-07 | $30.50 | $32.12 | $29.54 | $29.59 | $29.59 | 444,587 |
| 2022-03-04 | $32.99 | $33.91 | $30.33 | $30.73 | $30.73 | 624,483 |
| 2022-03-03 | $34.55 | $35.59 | $32.87 | $33.33 | $33.33 | 989,201 |
| 2022-03-02 | $33.44 | $34.53 | $32.15 | $34.51 | $34.51 | 950,600 |
| 2022-03-01 | $32.00 | $35.00 | $30.80 | $33.37 | $33.37 | 2,239,788 |
| 2022-02-28 | $27.48 | $29.41 | $27.10 | $28.72 | $28.72 | 1,203,901 |
| 2022-02-25 | $29.01 | $29.01 | $27.24 | $27.87 | $27.87 | 613,882 |
| 2022-02-24 | $25.31 | $29.15 | $25.12 | $28.82 | $28.82 | 760,966 |
| 2022-02-23 | $28.82 | $28.93 | $26.64 | $26.75 | $26.75 | 641,547 |
| 2022-02-22 | $28.06 | $29.93 | $27.76 | $28.18 | $28.18 | 454,308 |
| 2022-02-18 | $29.11 | $29.77 | $28.35 | $28.58 | $28.58 | 808,603 |
| 2022-02-17 | $31.37 | $31.82 | $28.82 | $29.25 | $29.25 | 584,162 |
| 2022-02-16 | $33.24 | $33.33 | $31.61 | $32.05 | $32.05 | 467,149 |
| 2022-02-15 | $32.90 | $33.60 | $32.42 | $33.54 | $33.54 | 363,967 |
| 2022-02-14 | $32.00 | $33.30 | $31.04 | $31.84 | $31.84 | 526,645 |
| 2022-02-11 | $33.17 | $34.03 | $31.69 | $32.08 | $32.08 | 436,270 |
| 2022-02-10 | $32.90 | $35.65 | $32.62 | $33.15 | $33.15 | 837,981 |
| 2022-02-09 | $32.70 | $34.19 | $32.38 | $34.13 | $34.13 | 762,436 |
| 2022-02-08 | $30.85 | $32.57 | $30.38 | $32.04 | $32.04 | 782,639 |
| 2022-02-07 | $30.99 | $32.92 | $30.63 | $30.93 | $30.93 | 580,702 |
| 2022-02-04 | $29.69 | $31.03 | $29.05 | $30.55 | $30.55 | 507,494 |
| 2022-02-03 | $30.47 | $31.01 | $28.79 | $29.06 | $29.06 | 813,509 |
| 2022-02-02 | $33.49 | $33.65 | $31.73 | $31.86 | $31.86 | 424,679 |
| 2022-02-01 | $32.52 | $33.87 | $31.36 | $33.25 | $33.25 | 926,969 |
| 2022-01-31 | $29.17 | $32.25 | $28.75 | $32.00 | $32.00 | 1,014,511 |
| 2022-01-28 | $27.45 | $29.20 | $26.85 | $29.15 | $29.15 | 459,195 |
| 2022-01-27 | $30.12 | $30.52 | $27.37 | $27.63 | $27.63 | 957,227 |
| 2022-01-26 | $29.38 | $32.00 | $29.10 | $29.94 | $29.94 | 1,544,149 |
| 2022-01-25 | $28.58 | $29.73 | $27.75 | $28.65 | $28.65 | 1,695,457 |
| 2022-01-24 | $28.03 | $29.97 | $26.04 | $29.59 | $29.59 | 1,670,564 |
| 2022-01-21 | $29.02 | $30.32 | $27.54 | $28.79 | $28.79 | 2,963,637 |
| 2022-01-20 | $33.84 | $34.20 | $26.57 | $30.13 | $30.13 | 10,497,183 |
| 2022-01-19 | $36.80 | $37.45 | $34.84 | $35.59 | $35.59 | 2,297,790 |
| 2022-01-18 | $40.00 | $41.09 | $36.33 | $36.78 | $36.78 | 2,078,236 |
| 2022-01-14 | $41.78 | $43.78 | $40.26 | $40.70 | $40.70 | 2,149,827 |
| 2022-01-13 | $46.77 | $46.99 | $41.91 | $42.00 | $42.00 | 1,397,621 |
| 2022-01-12 | $48.50 | $49.20 | $46.37 | $46.42 | $46.42 | 948,816 |
| 2022-01-11 | $47.07 | $49.00 | $45.82 | $47.50 | $47.50 | 793,340 |
| 2022-01-10 | $47.41 | $47.62 | $43.70 | $47.26 | $47.26 | 991,439 |
| 2022-01-07 | $46.83 | $49.36 | $45.60 | $46.10 | $46.10 | 545,690 |
| 2022-01-06 | $47.01 | $49.70 | $45.76 | $47.62 | $47.62 | 868,618 |
| 2022-01-05 | $49.55 | $49.84 | $45.06 | $45.75 | $45.75 | 995,620 |
| 2022-01-04 | $54.92 | $55.92 | $47.78 | $50.28 | $50.28 | 1,501,332 |
| 2022-01-03 | $54.74 | $55.42 | $51.68 | $54.42 | $54.42 | 976,836 |
| 2021-12-31 | $55.24 | $56.00 | $53.57 | $53.96 | $53.96 | 347,099 |
| 2021-12-30 | $55.38 | $55.87 | $54.27 | $55.02 | $55.02 | 359,794 |
| 2021-12-29 | $54.54 | $56.58 | $52.65 | $55.36 | $55.36 | 414,847 |
| 2021-12-28 | $55.24 | $55.85 | $52.53 | $55.02 | $55.02 | 691,290 |
| 2021-12-27 | $51.75 | $55.68 | $51.75 | $55.24 | $55.24 | 868,188 |
| 2021-12-23 | $50.60 | $51.95 | $49.56 | $51.65 | $51.65 | 362,381 |
| 2021-12-22 | $49.33 | $52.32 | $49.33 | $50.60 | $50.60 | 832,243 |
| 2021-12-21 | $46.25 | $50.09 | $46.24 | $49.54 | $49.54 | 651,649 |
| 2021-12-20 | $46.58 | $47.62 | $45.49 | $45.71 | $45.71 | 763,468 |
| 2021-12-17 | $43.70 | $48.93 | $43.31 | $48.46 | $48.46 | 915,989 |
| 2021-12-16 | $48.35 | $49.74 | $44.15 | $44.74 | $44.74 | 1,051,719 |
| 2021-12-15 | $43.15 | $46.96 | $41.71 | $46.85 | $46.85 | 808,048 |
| 2021-12-14 | $41.93 | $43.73 | $41.45 | $42.62 | $42.62 | 816,415 |
| 2021-12-13 | $43.85 | $46.32 | $40.93 | $42.85 | $42.85 | 999,796 |
| 2021-12-10 | $43.11 | $44.98 | $41.23 | $42.39 | $42.39 | 1,408,552 |
| 2021-12-09 | $44.96 | $45.30 | $42.48 | $42.95 | $42.95 | 1,341,133 |
| 2021-12-08 | $42.45 | $45.42 | $41.25 | $43.97 | $43.97 | 1,725,788 |
| 2021-12-07 | $41.00 | $43.59 | $40.64 | $42.10 | $42.10 | 961,310 |
| 2021-12-06 | $36.61 | $39.83 | $35.15 | $39.09 | $39.09 | 1,447,518 |
| 2021-12-03 | $41.49 | $41.98 | $36.64 | $37.81 | $37.81 | 1,650,137 |
| 2021-12-02 | $39.73 | $41.87 | $38.56 | $41.34 | $41.34 | 1,078,601 |
| 2021-12-01 | $45.00 | $45.60 | $39.14 | $39.62 | $39.62 | 2,185,118 |
| 2021-11-30 | $46.22 | $47.91 | $42.57 | $44.55 | $44.55 | 2,209,525 |
| 2021-11-29 | $47.25 | $47.43 | $43.33 | $46.50 | $46.50 | 1,052,211 |
| 2021-11-26 | $45.79 | $48.00 | $44.80 | $45.41 | $45.41 | 909,494 |
| 2021-11-24 | $42.40 | $48.48 | $42.33 | $46.91 | $46.91 | 3,431,082 |
| 2021-11-23 | $45.43 | $46.97 | $42.31 | $43.43 | $43.43 | 1,565,666 |
| 2021-11-22 | $49.46 | $49.55 | $43.91 | $45.66 | $45.66 | 3,753,899 |
| 2021-11-19 | $54.19 | $55.79 | $49.34 | $49.79 | $49.79 | 1,246,028 |
| 2021-11-18 | $59.18 | $59.18 | $53.61 | $54.41 | $54.41 | 1,011,549 |
| 2021-11-17 | $61.00 | $62.22 | $59.12 | $59.17 | $59.17 | 568,940 |
| 2021-11-16 | $63.59 | $64.00 | $60.10 | $61.49 | $61.49 | 856,964 |
| 2021-11-15 | $64.70 | $66.84 | $63.14 | $63.96 | $63.96 | 1,024,988 |
| 2021-11-12 | $65.28 | $66.00 | $63.00 | $64.57 | $64.57 | 1,097,358 |
| 2021-11-11 | $62.97 | $64.59 | $59.60 | $64.05 | $64.05 | 1,512,984 |
| 2021-11-10 | $60.36 | $62.72 | $57.34 | $58.16 | $58.16 | 1,330,314 |
| 2021-11-09 | $63.68 | $64.25 | $60.25 | $61.29 | $61.29 | 654,754 |
| 2021-11-08 | $59.93 | $63.60 | $59.30 | $62.94 | $62.94 | 1,142,353 |
| 2021-11-05 | $58.67 | $59.90 | $56.77 | $59.33 | $59.33 | 764,893 |
| 2021-11-04 | $60.29 | $60.34 | $57.55 | $59.06 | $59.06 | 637,099 |
| 2021-11-03 | $60.59 | $62.38 | $57.94 | $60.06 | $60.06 | 870,317 |
| 2021-11-02 | $59.77 | $62.10 | $59.05 | $61.21 | $61.21 | 974,698 |
| 2021-11-01 | $57.91 | $60.00 | $56.70 | $59.79 | $59.79 | 1,079,095 |
| 2021-10-29 | $58.82 | $60.11 | $56.60 | $57.90 | $57.90 | 1,209,629 |
| 2021-10-28 | $56.35 | $59.61 | $56.02 | $59.36 | $59.36 | 1,235,303 |
| 2021-10-27 | $58.58 | $58.58 | $55.30 | $57.05 | $57.05 | 1,448,362 |
| 2021-10-26 | $60.04 | $63.29 | $56.58 | $57.87 | $57.87 | 1,997,028 |
| 2021-10-25 | $59.76 | $61.86 | $59.41 | $59.69 | $59.69 | 1,352,313 |
| 2021-10-22 | $61.26 | $62.72 | $58.72 | $59.18 | $59.18 | 3,004,534 |
| 2021-10-21 | $63.05 | $65.22 | $60.32 | $61.46 | $61.46 | 5,903,571 |
| 2021-10-20 | $67.32 | $71.14 | $63.43 | $64.36 | $64.36 | 1,680,321 |
| 2021-10-19 | $68.10 | $69.80 | $63.35 | $67.51 | $67.51 | 2,295,941 |
| 2021-10-18 | $64.76 | $74.21 | $64.00 | $72.92 | $72.92 | 1,184,063 |
| 2021-10-15 | $68.70 | $68.87 | $63.05 | $64.76 | $64.76 | 974,186 |
| 2021-10-14 | $66.58 | $71.83 | $62.70 | $67.17 | $67.17 | 1,534,176 |
| 2021-10-13 | $57.47 | $65.54 | $57.20 | $64.95 | $64.95 | 1,460,666 |
| 2021-10-12 | $55.63 | $57.59 | $53.53 | $56.45 | $56.45 | 945,873 |
| 2021-10-11 | $58.36 | $59.19 | $54.51 | $56.04 | $56.04 | 789,383 |
| 2021-10-08 | $58.70 | $61.43 | $57.11 | $58.97 | $58.97 | 872,511 |
| 2021-10-07 | $65.20 | $66.81 | $57.09 | $57.81 | $57.81 | 1,231,084 |
| 2021-10-06 | $58.13 | $62.97 | $58.01 | $62.49 | $62.49 | 770,352 |
| 2021-10-05 | $61.52 | $64.49 | $58.37 | $59.71 | $59.71 | 999,198 |
| 2021-10-04 | $65.28 | $65.91 | $58.94 | $59.52 | $59.52 | 846,326 |
| 2021-10-01 | $66.59 | $67.92 | $60.53 | $66.22 | $66.22 | 871,249 |
| 2021-09-30 | $68.04 | $71.61 | $65.67 | $66.37 | $66.37 | 702,044 |
| 2021-09-29 | $64.03 | $69.87 | $64.00 | $68.90 | $68.90 | 877,232 |
| 2021-09-28 | $66.00 | $69.28 | $63.36 | $63.97 | $63.97 | 972,351 |
| 2021-09-27 | $73.67 | $73.80 | $65.13 | $68.34 | $68.34 | 1,284,963 |
| 2021-09-24 | $83.13 | $85.49 | $70.95 | $72.54 | $72.54 | 1,454,310 |
| 2021-09-23 | $78.30 | $84.15 | $77.42 | $83.51 | $83.51 | 816,972 |
| 2021-09-22 | $78.63 | $79.18 | $74.00 | $77.42 | $77.42 | 1,095,438 |
| 2021-09-21 | $75.05 | $77.51 | $72.20 | $76.30 | $76.30 | 1,051,897 |
| 2021-09-20 | $68.43 | $78.80 | $67.76 | $73.42 | $73.42 | 1,747,813 |
| 2021-09-17 | $71.00 | $73.33 | $70.17 | $71.84 | $71.84 | 2,089,568 |
| 2021-09-16 | $64.17 | $69.90 | $62.62 | $69.54 | $69.54 | 1,157,979 |
| 2021-09-15 | $59.62 | $65.27 | $58.12 | $64.46 | $64.46 | 968,460 |
| 2021-09-14 | $57.88 | $61.93 | $57.85 | $59.92 | $59.92 | 622,327 |
| 2021-09-13 | $69.66 | $69.66 | $58.50 | $60.59 | $60.59 | 1,123,774 |
| 2021-09-10 | $67.19 | $69.69 | $66.60 | $68.12 | $68.12 | 569,533 |
| 2021-09-09 | $70.00 | $71.89 | $64.03 | $65.81 | $65.81 | 1,003,219 |
| 2021-09-08 | $71.96 | $72.06 | $67.01 | $70.41 | $70.41 | 947,256 |
| 2021-09-07 | $72.61 | $75.97 | $69.62 | $72.44 | $72.44 | 989,253 |
| 2021-09-03 | $68.71 | $72.12 | $66.14 | $70.82 | $70.82 | 1,113,096 |
| 2021-09-02 | $64.75 | $68.48 | $62.40 | $68.20 | $68.20 | 677,483 |
| 2021-09-01 | $63.15 | $67.26 | $60.61 | $65.45 | $65.45 | 1,306,152 |
| 2021-08-31 | $59.56 | $63.95 | $57.58 | $62.90 | $62.90 | 1,013,984 |
| 2021-08-30 | $55.73 | $59.85 | $55.20 | $58.85 | $58.85 | 884,574 |
| 2021-08-27 | $51.47 | $55.60 | $50.02 | $54.46 | $54.46 | 759,412 |
| 2021-08-26 | $48.87 | $50.87 | $46.98 | $50.21 | $50.21 | 505,528 |
| 2021-08-25 | $47.01 | $49.43 | $46.30 | $48.50 | $48.50 | 336,989 |
| 2021-08-24 | $49.78 | $49.80 | $46.23 | $46.75 | $46.75 | 463,009 |
| 2021-08-23 | $49.17 | $52.51 | $48.41 | $48.75 | $48.75 | 567,487 |
| 2021-08-20 | $46.17 | $50.98 | $45.77 | $49.42 | $49.42 | 566,296 |
| 2021-08-19 | $47.00 | $49.50 | $45.71 | $46.17 | $46.17 | 616,999 |
| 2021-08-18 | $44.50 | $48.22 | $43.45 | $48.03 | $48.03 | 1,529,904 |
| 2021-08-17 | $39.40 | $44.79 | $38.79 | $44.13 | $44.13 | 1,364,144 |
| 2021-08-16 | $40.50 | $40.90 | $38.06 | $39.50 | $39.50 | 340,111 |
| 2021-08-13 | $38.95 | $40.37 | $37.88 | $40.01 | $40.01 | 326,756 |
| 2021-08-12 | $40.10 | $41.00 | $37.16 | $38.95 | $38.95 | 622,156 |
| 2021-08-11 | $33.90 | $40.77 | $33.90 | $39.40 | $39.40 | 2,183,895 |
| 2021-08-10 | $31.29 | $33.00 | $30.87 | $32.26 | $32.26 | 352,863 |
| 2021-08-09 | $30.70 | $31.43 | $30.03 | $30.99 | $30.99 | 284,537 |
| 2021-08-06 | $30.24 | $31.47 | $29.95 | $31.00 | $31.00 | 400,484 |
| 2021-08-05 | $30.10 | $30.44 | $29.75 | $30.14 | $30.14 | 122,251 |
| 2021-08-04 | $30.14 | $30.30 | $28.23 | $30.04 | $30.04 | 169,612 |
| 2021-08-03 | $30.19 | $30.28 | $29.62 | $30.07 | $30.07 | 240,426 |
| 2021-08-02 | $30.87 | $31.23 | $29.65 | $30.20 | $30.20 | 166,741 |
| 2021-07-30 | $31.31 | $31.70 | $30.41 | $30.45 | $30.45 | 469,101 |
| 2021-07-29 | $31.17 | $32.20 | $30.72 | $31.67 | $31.67 | 268,162 |
| 2021-07-28 | $31.38 | $31.82 | $30.62 | $31.05 | $31.05 | 98,423 |
| 2021-07-27 | $30.21 | $31.61 | $29.64 | $31.47 | $31.47 | 295,018 |
| 2021-07-26 | $30.30 | $30.62 | $30.05 | $30.54 | $30.54 | 88,713 |
| 2021-07-23 | $29.58 | $30.98 | $29.25 | $30.74 | $30.74 | 116,221 |
| 2021-07-22 | $29.39 | $29.67 | $28.67 | $29.08 | $29.08 | 103,370 |
| 2021-07-21 | $30.43 | $30.75 | $29.15 | $29.15 | $29.15 | 200,053 |
| 2021-07-20 | $27.75 | $30.85 | $27.46 | $30.00 | $30.00 | 236,083 |
| 2021-07-19 | $28.50 | $29.27 | $26.66 | $27.42 | $27.42 | 526,277 |
| 2021-07-16 | $30.06 | $30.52 | $28.38 | $28.95 | $28.95 | 266,975 |
| 2021-07-15 | $29.84 | $30.24 | $29.00 | $29.87 | $29.87 | 196,554 |
| 2021-07-14 | $31.37 | $32.24 | $29.81 | $29.93 | $29.93 | 242,022 |
| 2021-07-13 | $32.00 | $32.32 | $30.66 | $31.28 | $31.28 | 178,908 |
| 2021-07-12 | $32.42 | $32.70 | $30.71 | $31.89 | $31.89 | 311,677 |
| 2021-07-09 | $32.00 | $32.44 | $31.40 | $31.92 | $31.92 | 353,687 |
| 2021-07-08 | $31.30 | $31.90 | $30.80 | $31.21 | $31.21 | 391,823 |
| 2021-07-07 | $31.81 | $32.73 | $31.00 | $32.00 | $32.00 | 326,088 |
| 2021-07-06 | $33.50 | $34.00 | $31.25 | $31.78 | $31.78 | 781,923 |
| 2021-07-02 | $33.24 | $33.24 | $32.08 | $32.39 | $32.39 | 353,830 |
| 2021-07-01 | $34.20 | $34.49 | $31.75 | $33.24 | $33.24 | 527,066 |
| 2021-06-30 | $34.94 | $35.20 | $33.76 | $34.24 | $34.24 | 262,282 |
| 2021-06-29 | $34.56 | $35.22 | $33.32 | $34.79 | $34.79 | 357,539 |
| 2021-06-28 | $35.35 | $35.60 | $33.17 | $34.70 | $34.70 | 449,534 |
| 2021-06-25 | $32.60 | $35.63 | $32.60 | $34.97 | $34.97 | 843,427 |
| 2021-06-24 | $32.00 | $34.26 | $31.87 | $32.60 | $32.60 | 789,617 |
| 2021-06-23 | $30.19 | $32.49 | $29.76 | $31.55 | $31.55 | 597,980 |
| 2021-06-22 | $29.92 | $30.98 | $29.31 | $29.97 | $29.97 | 245,710 |
| 2021-06-21 | $29.34 | $33.08 | $29.34 | $29.88 | $29.88 | 1,053,994 |
| 2021-06-18 | $29.10 | $29.88 | $28.55 | $29.11 | $29.11 | 349,623 |
| 2021-06-17 | $29.39 | $30.44 | $29.31 | $29.45 | $29.45 | 1,304,615 |
| 2021-06-16 | $29.15 | $30.84 | $28.66 | $29.39 | $29.39 | 1,992,544 |
| 2021-06-15 | $31.56 | $32.48 | $28.55 | $29.15 | $29.15 | 1,079,162 |
| 2021-06-14 | $30.55 | $33.06 | $29.30 | $31.32 | $31.32 | 1,336,917 |
| 2021-06-11 | $27.55 | $32.94 | $27.06 | $31.09 | $31.09 | 7,449,713 |
TaskUs Inc Class A (TASK) News Headlines
Recent TaskUs Inc Class A (TASK) News
Similar Companies to TaskUs Inc Class A (TASK) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |