TELUS International (Cda) Inc (Sub Voting) (TIXT) Exchange: NYSE
Data as of Oct. 10, 2025
$3.75 ($-0.14) -3.60%
TELUS International (Cda) Inc (Sub Voting) - Daily Information
Click for more stock information on TELUS International (Cda) Inc (Sub Voting).| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $3.84 |
| Previous Close | $3.75 |
| High | $3.84 |
| Low | $3.74 |
| Adjusted Open | $3.84 |
| Previous Adjusted Close | $3.75 |
| Adjusted High | $3.84 |
| Adjusted Low | $3.74 |
About TELUS International (Cda) Inc (Sub Voting) (TIXT)
TELUS International (Cda) Inc (Sub Voting)
Invest in TELUS International (Cda) Inc (Sub Voting) (TIXT)
Historical Stock Data for TELUS International (Cda) Inc (Sub Voting) (TIXT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $3.84 | $3.84 | $3.74 | $3.75 | $3.75 | 504,808 |
| 2025-07-10 | $3.82 | $3.92 | $3.82 | $3.89 | $3.89 | 637,561 |
| 2025-07-09 | $3.90 | $3.90 | $3.83 | $3.85 | $3.85 | 587,289 |
| 2025-07-08 | $3.82 | $3.97 | $3.80 | $3.88 | $3.88 | 920,398 |
| 2025-07-07 | $3.80 | $3.82 | $3.70 | $3.79 | $3.79 | 1,143,115 |
| 2025-07-03 | $3.74 | $3.76 | $3.70 | $3.73 | $3.73 | 307,689 |
| 2025-07-02 | $3.70 | $3.75 | $3.66 | $3.73 | $3.73 | 635,500 |
| 2025-07-01 | $3.62 | $3.75 | $3.62 | $3.68 | $3.68 | 532,835 |
| 2025-06-30 | $3.63 | $3.66 | $3.58 | $3.63 | $3.63 | 231,807 |
| 2025-06-27 | $3.62 | $3.65 | $3.55 | $3.60 | $3.60 | 560,344 |
| 2025-06-26 | $3.74 | $3.74 | $3.61 | $3.61 | $3.61 | 435,757 |
| 2025-06-25 | $3.70 | $3.76 | $3.61 | $3.71 | $3.71 | 698,881 |
| 2025-06-24 | $3.69 | $3.69 | $3.61 | $3.68 | $3.68 | 556,403 |
| 2025-06-23 | $3.61 | $3.69 | $3.59 | $3.64 | $3.64 | 1,003,723 |
| 2025-06-20 | $3.56 | $3.69 | $3.55 | $3.66 | $3.66 | 827,560 |
| 2025-06-18 | $3.60 | $3.64 | $3.59 | $3.62 | $3.62 | 768,370 |
| 2025-06-17 | $3.60 | $3.66 | $3.60 | $3.63 | $3.63 | 756,045 |
| 2025-06-16 | $3.67 | $3.68 | $3.56 | $3.63 | $3.63 | 1,121,019 |
| 2025-06-13 | $3.58 | $3.74 | $3.56 | $3.61 | $3.61 | 2,118,484 |
| 2025-06-12 | $3.56 | $3.79 | $3.50 | $3.67 | $3.67 | 11,929,819 |
| 2025-06-11 | $2.92 | $2.99 | $2.86 | $2.96 | $2.96 | 678,822 |
| 2025-06-10 | $2.86 | $2.93 | $2.81 | $2.89 | $2.89 | 649,083 |
| 2025-06-09 | $2.89 | $2.96 | $2.84 | $2.84 | $2.84 | 1,129,168 |
| 2025-06-06 | $2.66 | $2.95 | $2.64 | $2.85 | $2.85 | 1,299,897 |
| 2025-06-05 | $2.58 | $2.82 | $2.49 | $2.66 | $2.66 | 2,442,668 |
| 2025-06-04 | $3.01 | $3.10 | $2.98 | $3.06 | $3.06 | 266,580 |
| 2025-06-03 | $2.95 | $3.07 | $2.91 | $3.02 | $3.02 | 347,555 |
| 2025-06-02 | $2.84 | $2.95 | $2.76 | $2.93 | $2.93 | 325,352 |
| 2025-05-30 | $2.83 | $2.88 | $2.79 | $2.86 | $2.86 | 203,519 |
| 2025-05-29 | $2.79 | $2.89 | $2.76 | $2.84 | $2.84 | 195,683 |
| 2025-05-28 | $2.78 | $2.79 | $2.73 | $2.75 | $2.75 | 128,972 |
| 2025-05-27 | $2.70 | $2.79 | $2.67 | $2.78 | $2.78 | 264,157 |
| 2025-05-23 | $2.64 | $2.69 | $2.62 | $2.66 | $2.66 | 85,909 |
| 2025-05-22 | $2.71 | $2.75 | $2.69 | $2.70 | $2.70 | 115,757 |
| 2025-05-21 | $2.79 | $2.84 | $2.73 | $2.73 | $2.73 | 157,036 |
| 2025-05-20 | $2.84 | $2.87 | $2.79 | $2.85 | $2.85 | 187,701 |
| 2025-05-19 | $2.80 | $2.87 | $2.80 | $2.85 | $2.85 | 38,417 |
| 2025-05-16 | $2.82 | $2.89 | $2.81 | $2.86 | $2.86 | 175,711 |
| 2025-05-15 | $2.85 | $2.85 | $2.80 | $2.83 | $2.83 | 128,846 |
| 2025-05-14 | $2.94 | $3.00 | $2.81 | $2.85 | $2.85 | 256,509 |
| 2025-05-13 | $3.03 | $3.03 | $2.92 | $2.96 | $2.96 | 302,887 |
| 2025-05-12 | $2.85 | $3.03 | $2.79 | $2.98 | $2.98 | 615,315 |
| 2025-05-09 | $2.69 | $2.91 | $2.59 | $2.71 | $2.71 | 572,676 |
| 2025-05-08 | $2.53 | $2.66 | $2.52 | $2.64 | $2.64 | 240,725 |
| 2025-05-07 | $2.54 | $2.57 | $2.47 | $2.47 | $2.47 | 169,670 |
| 2025-05-06 | $2.50 | $2.54 | $2.46 | $2.54 | $2.54 | 225,860 |
| 2025-05-05 | $2.55 | $2.57 | $2.51 | $2.51 | $2.51 | 198,287 |
| 2025-05-02 | $2.58 | $2.64 | $2.56 | $2.58 | $2.58 | 245,152 |
| 2025-05-01 | $2.46 | $2.59 | $2.42 | $2.55 | $2.55 | 284,305 |
| 2025-04-30 | $2.45 | $2.46 | $2.39 | $2.44 | $2.44 | 241,260 |
| 2025-04-29 | $2.47 | $2.53 | $2.45 | $2.50 | $2.50 | 208,434 |
| 2025-04-28 | $2.42 | $2.50 | $2.42 | $2.49 | $2.49 | 286,828 |
| 2025-04-25 | $2.46 | $2.50 | $2.42 | $2.44 | $2.44 | 204,509 |
| 2025-04-24 | $2.47 | $2.52 | $2.45 | $2.51 | $2.51 | 144,565 |
| 2025-04-23 | $2.54 | $2.59 | $2.45 | $2.47 | $2.47 | 341,989 |
| 2025-04-22 | $2.43 | $2.52 | $2.43 | $2.48 | $2.48 | 241,144 |
| 2025-04-21 | $2.44 | $2.48 | $2.37 | $2.40 | $2.40 | 157,847 |
| 2025-04-17 | $2.43 | $2.50 | $2.43 | $2.48 | $2.48 | 125,785 |
| 2025-04-16 | $2.43 | $2.48 | $2.40 | $2.44 | $2.44 | 164,834 |
| 2025-04-15 | $2.49 | $2.49 | $2.40 | $2.45 | $2.45 | 170,982 |
| 2025-04-14 | $2.46 | $2.50 | $2.42 | $2.49 | $2.49 | 145,193 |
| 2025-04-11 | $2.32 | $2.45 | $2.32 | $2.41 | $2.41 | 270,023 |
| 2025-04-10 | $2.46 | $2.54 | $2.29 | $2.36 | $2.36 | 372,924 |
| 2025-04-09 | $2.17 | $2.54 | $2.17 | $2.50 | $2.50 | 551,483 |
| 2025-04-08 | $2.38 | $2.42 | $2.19 | $2.20 | $2.20 | 228,721 |
| 2025-04-07 | $2.23 | $2.39 | $2.13 | $2.29 | $2.29 | 659,757 |
| 2025-04-04 | $2.52 | $2.52 | $2.31 | $2.37 | $2.37 | 331,989 |
| 2025-04-03 | $2.65 | $2.70 | $2.57 | $2.60 | $2.60 | 249,253 |
| 2025-04-02 | $2.65 | $2.77 | $2.65 | $2.72 | $2.72 | 185,182 |
| 2025-04-01 | $2.66 | $2.73 | $2.57 | $2.67 | $2.67 | 275,933 |
| 2025-03-31 | $2.68 | $2.73 | $2.58 | $2.69 | $2.69 | 636,742 |
| 2025-03-28 | $2.79 | $2.79 | $2.68 | $2.71 | $2.71 | 129,977 |
| 2025-03-27 | $2.71 | $2.82 | $2.69 | $2.79 | $2.79 | 234,067 |
| 2025-03-26 | $2.74 | $2.76 | $2.68 | $2.71 | $2.71 | 123,155 |
| 2025-03-25 | $2.76 | $2.78 | $2.70 | $2.73 | $2.73 | 124,131 |
| 2025-03-24 | $2.75 | $2.81 | $2.73 | $2.75 | $2.75 | 195,228 |
| 2025-03-21 | $2.66 | $2.75 | $2.63 | $2.73 | $2.73 | 277,167 |
| 2025-03-20 | $2.76 | $2.81 | $2.71 | $2.72 | $2.72 | 163,671 |
| 2025-03-19 | $2.81 | $2.83 | $2.72 | $2.79 | $2.79 | 219,498 |
| 2025-03-18 | $2.71 | $2.82 | $2.66 | $2.77 | $2.77 | 289,389 |
| 2025-03-17 | $2.78 | $2.81 | $2.68 | $2.73 | $2.73 | 384,660 |
| 2025-03-14 | $2.69 | $2.78 | $2.68 | $2.77 | $2.77 | 107,662 |
| 2025-03-13 | $2.66 | $2.73 | $2.62 | $2.67 | $2.67 | 328,906 |
| 2025-03-12 | $2.92 | $2.92 | $2.64 | $2.70 | $2.70 | 272,810 |
| 2025-03-11 | $2.96 | $2.96 | $2.83 | $2.85 | $2.85 | 518,474 |
| 2025-03-10 | $2.89 | $2.98 | $2.82 | $2.96 | $2.96 | 682,635 |
| 2025-03-07 | $2.79 | $2.98 | $2.74 | $2.97 | $2.97 | 411,586 |
| 2025-03-06 | $2.68 | $2.80 | $2.65 | $2.79 | $2.79 | 293,573 |
| 2025-03-05 | $2.73 | $2.86 | $2.69 | $2.75 | $2.75 | 569,836 |
| 2025-03-04 | $2.65 | $2.75 | $2.61 | $2.71 | $2.71 | 395,466 |
| 2025-03-03 | $2.90 | $2.91 | $2.69 | $2.70 | $2.70 | 609,869 |
| 2025-02-28 | $2.93 | $2.97 | $2.83 | $2.89 | $2.89 | 402,731 |
| 2025-02-27 | $3.07 | $3.10 | $2.94 | $2.95 | $2.95 | 376,205 |
| 2025-02-26 | $3.16 | $3.22 | $3.07 | $3.10 | $3.10 | 327,569 |
| 2025-02-25 | $3.35 | $3.35 | $3.16 | $3.17 | $3.17 | 345,146 |
| 2025-02-24 | $3.36 | $3.41 | $3.28 | $3.36 | $3.36 | 523,046 |
| 2025-02-21 | $3.59 | $3.59 | $3.35 | $3.36 | $3.36 | 520,045 |
| 2025-02-20 | $3.80 | $3.80 | $3.56 | $3.57 | $3.57 | 185,451 |
| 2025-02-19 | $3.83 | $3.91 | $3.74 | $3.74 | $3.74 | 243,540 |
| 2025-02-18 | $3.75 | $3.95 | $3.70 | $3.88 | $3.88 | 614,414 |
| 2025-02-14 | $3.88 | $4.01 | $3.72 | $3.74 | $3.74 | 375,788 |
| 2025-02-13 | $3.35 | $3.90 | $3.35 | $3.89 | $3.89 | 1,127,776 |
| 2025-02-12 | $3.52 | $3.55 | $3.45 | $3.46 | $3.46 | 338,472 |
| 2025-02-11 | $3.75 | $3.78 | $3.56 | $3.57 | $3.57 | 393,376 |
| 2025-02-10 | $3.80 | $3.92 | $3.75 | $3.77 | $3.77 | 267,516 |
| 2025-02-07 | $3.80 | $3.83 | $3.74 | $3.76 | $3.76 | 381,335 |
| 2025-02-06 | $3.87 | $3.89 | $3.75 | $3.80 | $3.80 | 229,169 |
| 2025-02-05 | $3.77 | $3.86 | $3.73 | $3.84 | $3.84 | 479,588 |
| 2025-02-04 | $3.76 | $3.87 | $3.74 | $3.80 | $3.80 | 327,667 |
| 2025-02-03 | $3.64 | $3.83 | $3.60 | $3.77 | $3.77 | 559,082 |
| 2025-01-31 | $3.94 | $4.01 | $3.81 | $3.86 | $3.86 | 367,435 |
| 2025-01-30 | $4.01 | $4.02 | $3.82 | $3.91 | $3.91 | 394,665 |
| 2025-01-29 | $3.96 | $3.96 | $3.81 | $3.94 | $3.94 | 437,683 |
| 2025-01-28 | $3.92 | $4.00 | $3.88 | $3.95 | $3.95 | 289,089 |
| 2025-01-27 | $3.89 | $3.96 | $3.82 | $3.93 | $3.93 | 479,958 |
| 2025-01-24 | $3.92 | $4.08 | $3.89 | $3.96 | $3.96 | 404,615 |
| 2025-01-23 | $3.89 | $3.96 | $3.83 | $3.93 | $3.93 | 390,671 |
| 2025-01-22 | $3.79 | $3.90 | $3.73 | $3.89 | $3.89 | 501,466 |
| 2025-01-21 | $3.55 | $3.79 | $3.50 | $3.78 | $3.78 | 520,535 |
| 2025-01-17 | $3.70 | $3.71 | $3.52 | $3.55 | $3.55 | 721,583 |
| 2025-01-16 | $3.43 | $3.72 | $3.43 | $3.64 | $3.64 | 803,546 |
| 2025-01-15 | $3.44 | $3.47 | $3.27 | $3.35 | $3.35 | 296,466 |
| 2025-01-14 | $3.31 | $3.35 | $3.22 | $3.31 | $3.31 | 1,086,518 |
| 2025-01-13 | $3.18 | $3.31 | $3.17 | $3.28 | $3.28 | 460,703 |
| 2025-01-10 | $3.19 | $3.29 | $3.00 | $3.22 | $3.22 | 659,022 |
| 2025-01-08 | $3.78 | $3.85 | $3.16 | $3.20 | $3.20 | 1,005,531 |
| 2025-01-07 | $4.24 | $4.27 | $3.79 | $3.80 | $3.80 | 362,625 |
| 2025-01-06 | $4.20 | $4.28 | $4.09 | $4.19 | $4.19 | 509,094 |
| 2025-01-03 | $4.04 | $4.20 | $3.96 | $4.16 | $4.16 | 389,351 |
| 2025-01-02 | $3.92 | $4.11 | $3.92 | $4.00 | $4.00 | 404,176 |
| 2024-12-31 | $3.81 | $3.95 | $3.76 | $3.92 | $3.92 | 1,371,393 |
| 2024-12-30 | $3.78 | $3.82 | $3.60 | $3.77 | $3.77 | 1,186,295 |
| 2024-12-27 | $3.80 | $3.92 | $3.76 | $3.85 | $3.85 | 702,918 |
| 2024-12-26 | $3.68 | $3.83 | $3.67 | $3.81 | $3.81 | 433,599 |
| 2024-12-24 | $3.66 | $3.76 | $3.63 | $3.73 | $3.73 | 207,464 |
| 2024-12-23 | $3.62 | $3.66 | $3.53 | $3.66 | $3.66 | 669,368 |
| 2024-12-20 | $3.53 | $3.75 | $3.53 | $3.64 | $3.64 | 688,865 |
| 2024-12-19 | $3.54 | $3.63 | $3.51 | $3.57 | $3.57 | 548,765 |
| 2024-12-18 | $3.68 | $3.75 | $3.46 | $3.48 | $3.48 | 549,008 |
| 2024-12-17 | $3.74 | $3.86 | $3.67 | $3.68 | $3.68 | 315,678 |
| 2024-12-16 | $3.75 | $3.79 | $3.64 | $3.76 | $3.76 | 343,272 |
| 2024-12-13 | $3.90 | $4.00 | $3.73 | $3.75 | $3.75 | 254,318 |
| 2024-12-12 | $3.97 | $4.05 | $3.86 | $3.94 | $3.94 | 750,294 |
| 2024-12-11 | $3.99 | $4.01 | $3.90 | $4.01 | $4.01 | 143,786 |
| 2024-12-10 | $3.90 | $4.05 | $3.85 | $3.97 | $3.97 | 167,108 |
| 2024-12-09 | $3.94 | $4.10 | $3.92 | $3.93 | $3.93 | 378,848 |
| 2024-12-06 | $4.08 | $4.08 | $3.88 | $3.96 | $3.96 | 217,992 |
| 2024-12-05 | $3.96 | $4.09 | $3.86 | $3.99 | $3.99 | 295,415 |
| 2024-12-04 | $3.92 | $4.03 | $3.89 | $3.95 | $3.95 | 203,979 |
| 2024-12-03 | $3.78 | $3.95 | $3.73 | $3.93 | $3.93 | 252,777 |
| 2024-12-02 | $3.89 | $3.89 | $3.71 | $3.78 | $3.78 | 205,439 |
| 2024-11-29 | $3.85 | $3.91 | $3.84 | $3.88 | $3.88 | 68,561 |
| 2024-11-27 | $3.79 | $3.97 | $3.76 | $3.84 | $3.84 | 402,350 |
| 2024-11-26 | $3.84 | $3.84 | $3.71 | $3.74 | $3.74 | 231,263 |
| 2024-11-25 | $3.79 | $3.92 | $3.75 | $3.86 | $3.86 | 270,190 |
| 2024-11-22 | $3.61 | $3.84 | $3.58 | $3.74 | $3.74 | 235,029 |
| 2024-11-21 | $3.52 | $3.60 | $3.48 | $3.59 | $3.59 | 217,364 |
| 2024-11-20 | $3.49 | $3.54 | $3.45 | $3.49 | $3.49 | 209,172 |
| 2024-11-19 | $3.45 | $3.50 | $3.39 | $3.49 | $3.49 | 261,150 |
| 2024-11-18 | $3.64 | $3.72 | $3.50 | $3.53 | $3.53 | 635,807 |
| 2024-11-15 | $3.86 | $3.86 | $3.62 | $3.62 | $3.62 | 331,061 |
| 2024-11-14 | $3.79 | $3.92 | $3.72 | $3.87 | $3.87 | 461,147 |
| 2024-11-13 | $3.93 | $3.93 | $3.71 | $3.76 | $3.76 | 372,588 |
| 2024-11-12 | $4.36 | $4.43 | $3.88 | $3.90 | $3.90 | 622,140 |
| 2024-11-11 | $3.73 | $4.50 | $3.73 | $4.44 | $4.44 | 875,421 |
| 2024-11-08 | $4.34 | $4.60 | $3.72 | $3.76 | $3.76 | 1,295,987 |
| 2024-11-07 | $4.02 | $4.08 | $3.95 | $3.97 | $3.97 | 355,194 |
| 2024-11-06 | $4.00 | $4.04 | $3.87 | $3.98 | $3.98 | 446,802 |
| 2024-11-05 | $3.79 | $3.94 | $3.79 | $3.93 | $3.93 | 294,182 |
| 2024-11-04 | $3.82 | $3.91 | $3.77 | $3.79 | $3.79 | 252,042 |
| 2024-11-01 | $3.85 | $3.90 | $3.76 | $3.82 | $3.82 | 276,060 |
| 2024-10-31 | $3.83 | $3.88 | $3.77 | $3.79 | $3.79 | 276,697 |
| 2024-10-30 | $3.67 | $3.85 | $3.67 | $3.81 | $3.81 | 217,960 |
| 2024-10-29 | $3.72 | $3.82 | $3.66 | $3.68 | $3.68 | 269,631 |
| 2024-10-28 | $3.72 | $3.80 | $3.66 | $3.76 | $3.76 | 202,518 |
| 2024-10-25 | $3.71 | $3.81 | $3.67 | $3.68 | $3.68 | 229,637 |
| 2024-10-24 | $3.73 | $3.81 | $3.67 | $3.70 | $3.70 | 210,104 |
| 2024-10-23 | $3.75 | $3.77 | $3.69 | $3.74 | $3.74 | 418,796 |
| 2024-10-22 | $3.80 | $3.84 | $3.67 | $3.77 | $3.77 | 293,430 |
| 2024-10-21 | $3.89 | $3.91 | $3.74 | $3.80 | $3.80 | 597,465 |
| 2024-10-18 | $3.84 | $3.93 | $3.78 | $3.91 | $3.91 | 280,601 |
| 2024-10-17 | $3.85 | $3.88 | $3.78 | $3.84 | $3.84 | 259,562 |
| 2024-10-16 | $3.87 | $3.93 | $3.79 | $3.85 | $3.85 | 443,642 |
| 2024-10-15 | $3.85 | $3.92 | $3.73 | $3.79 | $3.79 | 357,366 |
| 2024-10-14 | $3.81 | $3.92 | $3.78 | $3.91 | $3.91 | 70,154 |
| 2024-10-11 | $3.67 | $3.84 | $3.66 | $3.82 | $3.82 | 318,575 |
| 2024-10-10 | $3.60 | $3.65 | $3.60 | $3.63 | $3.63 | 288,464 |
| 2024-10-09 | $3.62 | $3.70 | $3.61 | $3.64 | $3.64 | 236,101 |
| 2024-10-08 | $3.71 | $3.72 | $3.64 | $3.66 | $3.66 | 270,032 |
| 2024-10-07 | $3.75 | $3.76 | $3.64 | $3.70 | $3.70 | 240,915 |
| 2024-10-04 | $3.74 | $3.80 | $3.72 | $3.75 | $3.75 | 263,467 |
| 2024-10-03 | $3.65 | $3.72 | $3.63 | $3.69 | $3.69 | 228,507 |
| 2024-10-02 | $3.73 | $3.75 | $3.68 | $3.69 | $3.69 | 207,495 |
| 2024-10-01 | $3.90 | $3.90 | $3.67 | $3.74 | $3.74 | 313,895 |
| 2024-09-30 | $3.79 | $3.95 | $3.77 | $3.91 | $3.91 | 531,147 |
| 2024-09-27 | $3.62 | $3.82 | $3.59 | $3.79 | $3.79 | 488,122 |
| 2024-09-26 | $3.55 | $3.67 | $3.54 | $3.61 | $3.61 | 354,891 |
| 2024-09-25 | $3.55 | $3.56 | $3.48 | $3.51 | $3.51 | 369,429 |
| 2024-09-24 | $3.48 | $3.61 | $3.44 | $3.59 | $3.59 | 424,900 |
| 2024-09-23 | $3.56 | $3.58 | $3.44 | $3.44 | $3.44 | 354,062 |
| 2024-09-20 | $3.64 | $3.69 | $3.56 | $3.57 | $3.57 | 387,166 |
| 2024-09-19 | $3.78 | $3.78 | $3.63 | $3.65 | $3.65 | 252,122 |
| 2024-09-18 | $3.74 | $3.80 | $3.66 | $3.67 | $3.67 | 384,765 |
| 2024-09-17 | $3.73 | $3.84 | $3.69 | $3.74 | $3.74 | 435,954 |
| 2024-09-16 | $3.66 | $3.73 | $3.64 | $3.69 | $3.69 | 241,352 |
| 2024-09-13 | $3.69 | $3.70 | $3.60 | $3.65 | $3.65 | 538,124 |
| 2024-09-12 | $3.73 | $3.73 | $3.58 | $3.67 | $3.67 | 343,910 |
| 2024-09-11 | $3.64 | $3.75 | $3.58 | $3.68 | $3.68 | 476,899 |
| 2024-09-10 | $3.65 | $3.65 | $3.50 | $3.64 | $3.64 | 335,254 |
| 2024-09-09 | $3.70 | $3.81 | $3.62 | $3.63 | $3.63 | 354,679 |
| 2024-09-06 | $3.62 | $3.76 | $3.58 | $3.67 | $3.67 | 276,139 |
| 2024-09-05 | $3.63 | $3.65 | $3.56 | $3.60 | $3.60 | 288,870 |
| 2024-09-04 | $3.54 | $3.68 | $3.45 | $3.58 | $3.58 | 407,625 |
| 2024-09-03 | $3.58 | $3.68 | $3.53 | $3.55 | $3.55 | 290,682 |
| 2024-08-30 | $3.68 | $3.72 | $3.58 | $3.66 | $3.66 | 277,026 |
| 2024-08-29 | $3.59 | $3.68 | $3.49 | $3.62 | $3.62 | 699,107 |
| 2024-08-28 | $3.74 | $3.81 | $3.53 | $3.62 | $3.62 | 597,390 |
| 2024-08-27 | $3.82 | $3.83 | $3.68 | $3.73 | $3.73 | 359,044 |
| 2024-08-26 | $3.56 | $3.86 | $3.56 | $3.86 | $3.86 | 628,365 |
| 2024-08-23 | $3.51 | $3.60 | $3.50 | $3.56 | $3.56 | 1,231,263 |
| 2024-08-22 | $3.63 | $3.72 | $3.49 | $3.51 | $3.51 | 964,455 |
| 2024-08-21 | $3.44 | $3.63 | $3.38 | $3.54 | $3.54 | 1,941,500 |
| 2024-08-20 | $3.45 | $3.49 | $3.36 | $3.39 | $3.39 | 224,247 |
| 2024-08-19 | $3.47 | $3.56 | $3.35 | $3.44 | $3.44 | 429,333 |
| 2024-08-16 | $3.33 | $3.55 | $3.33 | $3.46 | $3.46 | 650,490 |
| 2024-08-15 | $3.20 | $3.47 | $3.17 | $3.38 | $3.38 | 1,094,612 |
| 2024-08-14 | $3.18 | $3.27 | $3.09 | $3.12 | $3.12 | 498,591 |
| 2024-08-13 | $2.86 | $3.18 | $2.86 | $3.17 | $3.17 | 920,434 |
| 2024-08-12 | $2.98 | $3.02 | $2.83 | $2.83 | $2.83 | 393,796 |
| 2024-08-09 | $3.03 | $3.09 | $2.94 | $2.98 | $2.98 | 653,366 |
| 2024-08-08 | $2.98 | $3.08 | $2.93 | $3.00 | $3.00 | 980,757 |
| 2024-08-07 | $3.11 | $3.25 | $2.96 | $2.96 | $2.96 | 981,437 |
| 2024-08-06 | $3.49 | $3.63 | $2.96 | $3.05 | $3.05 | 2,421,929 |
| 2024-08-05 | $3.90 | $3.90 | $3.27 | $3.32 | $3.32 | 2,271,225 |
| 2024-08-02 | $4.77 | $4.77 | $4.14 | $4.15 | $4.15 | 2,731,030 |
| 2024-08-01 | $6.76 | $6.76 | $6.40 | $6.48 | $6.48 | 321,173 |
| 2024-07-31 | $6.64 | $6.86 | $6.64 | $6.76 | $6.76 | 410,946 |
| 2024-07-30 | $6.58 | $6.72 | $6.53 | $6.65 | $6.65 | 553,865 |
| 2024-07-29 | $6.42 | $6.56 | $6.34 | $6.54 | $6.54 | 183,960 |
| 2024-07-26 | $6.44 | $6.46 | $6.23 | $6.38 | $6.38 | 149,079 |
| 2024-07-25 | $6.28 | $6.59 | $6.26 | $6.42 | $6.42 | 164,461 |
| 2024-07-24 | $6.34 | $6.48 | $6.25 | $6.27 | $6.27 | 225,535 |
| 2024-07-23 | $6.21 | $6.44 | $6.17 | $6.38 | $6.38 | 234,752 |
| 2024-07-22 | $6.34 | $6.37 | $6.17 | $6.23 | $6.23 | 198,567 |
| 2024-07-19 | $6.24 | $6.31 | $6.07 | $6.26 | $6.26 | 166,237 |
| 2024-07-18 | $6.19 | $6.55 | $6.09 | $6.24 | $6.24 | 311,404 |
| 2024-07-17 | $6.37 | $6.48 | $5.97 | $6.13 | $6.13 | 655,180 |
| 2024-07-16 | $6.40 | $6.66 | $6.38 | $6.60 | $6.60 | 213,086 |
| 2024-07-15 | $6.38 | $6.47 | $6.28 | $6.37 | $6.37 | 153,408 |
| 2024-07-12 | $6.42 | $6.49 | $6.31 | $6.37 | $6.37 | 144,223 |
| 2024-07-11 | $6.26 | $6.36 | $6.15 | $6.33 | $6.33 | 341,520 |
| 2024-07-10 | $6.08 | $6.15 | $6.03 | $6.14 | $6.14 | 251,885 |
| 2024-07-09 | $5.92 | $6.09 | $5.78 | $5.99 | $5.99 | 231,874 |
| 2024-07-08 | $5.76 | $5.95 | $5.67 | $5.92 | $5.92 | 203,825 |
| 2024-07-05 | $5.83 | $5.84 | $5.72 | $5.78 | $5.78 | 77,076 |
| 2024-07-03 | $5.77 | $5.83 | $5.72 | $5.82 | $5.82 | 71,222 |
| 2024-07-02 | $5.82 | $5.87 | $5.71 | $5.73 | $5.73 | 104,837 |
| 2024-07-01 | $5.76 | $5.95 | $5.76 | $5.89 | $5.89 | 170,377 |
| 2024-06-28 | $5.77 | $5.91 | $5.73 | $5.78 | $5.78 | 224,489 |
| 2024-06-27 | $5.67 | $5.84 | $5.67 | $5.82 | $5.82 | 179,810 |
| 2024-06-26 | $5.66 | $5.76 | $5.64 | $5.71 | $5.71 | 260,319 |
| 2024-06-25 | $5.85 | $5.85 | $5.62 | $5.81 | $5.81 | 206,825 |
| 2024-06-24 | $5.97 | $5.97 | $5.81 | $5.85 | $5.85 | 155,549 |
| 2024-06-21 | $6.00 | $6.00 | $5.74 | $5.93 | $5.93 | 253,122 |
| 2024-06-20 | $5.79 | $5.90 | $5.65 | $5.88 | $5.88 | 456,140 |
| 2024-06-18 | $5.72 | $5.87 | $5.72 | $5.74 | $5.74 | 503,629 |
| 2024-06-17 | $5.85 | $5.87 | $5.64 | $5.75 | $5.75 | 284,327 |
| 2024-06-14 | $5.78 | $5.89 | $5.74 | $5.89 | $5.89 | 223,947 |
| 2024-06-13 | $5.88 | $5.99 | $5.75 | $5.82 | $5.82 | 139,299 |
| 2024-06-12 | $5.87 | $5.98 | $5.86 | $5.88 | $5.88 | 216,773 |
| 2024-06-11 | $5.84 | $5.84 | $5.77 | $5.81 | $5.81 | 95,044 |
| 2024-06-10 | $5.84 | $5.92 | $5.78 | $5.87 | $5.87 | 171,075 |
| 2024-06-07 | $5.92 | $5.92 | $5.81 | $5.85 | $5.85 | 105,553 |
| 2024-06-06 | $6.05 | $6.16 | $5.86 | $5.97 | $5.97 | 230,551 |
| 2024-06-05 | $5.70 | $6.05 | $5.59 | $6.04 | $6.04 | 279,122 |
| 2024-06-04 | $5.56 | $5.71 | $5.56 | $5.59 | $5.59 | 164,861 |
| 2024-06-03 | $5.73 | $5.75 | $5.53 | $5.61 | $5.61 | 228,031 |
| 2024-05-31 | $5.71 | $5.77 | $5.55 | $5.73 | $5.73 | 182,271 |
| 2024-05-30 | $5.57 | $5.73 | $5.54 | $5.72 | $5.72 | 378,274 |
| 2024-05-29 | $5.65 | $5.67 | $5.55 | $5.59 | $5.59 | 189,713 |
| 2024-05-28 | $5.83 | $5.86 | $5.70 | $5.75 | $5.75 | 181,261 |
| 2024-05-24 | $5.89 | $5.92 | $5.81 | $5.82 | $5.82 | 146,387 |
| 2024-05-23 | $6.11 | $6.11 | $5.79 | $5.85 | $5.85 | 202,733 |
| 2024-05-22 | $6.15 | $6.17 | $6.05 | $6.06 | $6.06 | 96,631 |
| 2024-05-21 | $6.27 | $6.37 | $6.09 | $6.16 | $6.16 | 231,442 |
| 2024-05-20 | $6.32 | $6.38 | $6.22 | $6.32 | $6.32 | 95,706 |
| 2024-05-17 | $6.32 | $6.40 | $6.31 | $6.34 | $6.34 | 158,225 |
| 2024-05-16 | $6.37 | $6.43 | $6.33 | $6.34 | $6.34 | 133,848 |
| 2024-05-15 | $6.48 | $6.50 | $6.38 | $6.40 | $6.40 | 138,387 |
| 2024-05-14 | $6.56 | $6.59 | $6.39 | $6.42 | $6.42 | 158,085 |
| 2024-05-13 | $6.37 | $6.60 | $6.32 | $6.47 | $6.47 | 411,870 |
| 2024-05-10 | $6.41 | $6.47 | $6.09 | $6.38 | $6.38 | 829,756 |
| 2024-05-09 | $7.69 | $7.74 | $6.35 | $6.36 | $6.36 | 1,056,104 |
| 2024-05-08 | $7.78 | $7.91 | $7.72 | $7.77 | $7.77 | 261,305 |
| 2024-05-07 | $8.07 | $8.14 | $7.83 | $7.86 | $7.86 | 148,597 |
| 2024-05-06 | $8.10 | $8.18 | $7.89 | $7.95 | $7.95 | 518,168 |
| 2024-05-03 | $8.24 | $8.35 | $7.94 | $8.03 | $8.03 | 117,373 |
| 2024-05-02 | $8.44 | $8.44 | $7.90 | $8.12 | $8.12 | 180,908 |
| 2024-05-01 | $8.41 | $8.47 | $8.26 | $8.27 | $8.27 | 428,286 |
| 2024-04-30 | $8.37 | $8.47 | $8.32 | $8.41 | $8.41 | 207,323 |
| 2024-04-29 | $8.37 | $8.49 | $8.31 | $8.45 | $8.45 | 269,590 |
| 2024-04-26 | $8.02 | $8.32 | $8.02 | $8.27 | $8.27 | 240,550 |
| 2024-04-25 | $8.16 | $8.18 | $8.05 | $8.07 | $8.07 | 101,168 |
| 2024-04-24 | $8.05 | $8.34 | $8.02 | $8.32 | $8.32 | 168,013 |
| 2024-04-23 | $7.89 | $8.14 | $7.89 | $8.04 | $8.04 | 84,388 |
| 2024-04-22 | $7.90 | $8.12 | $7.82 | $8.01 | $8.01 | 95,974 |
| 2024-04-19 | $7.79 | $8.14 | $7.76 | $7.81 | $7.81 | 309,710 |
| 2024-04-18 | $7.89 | $7.96 | $7.74 | $7.82 | $7.82 | 160,836 |
| 2024-04-17 | $8.44 | $8.52 | $7.93 | $7.94 | $7.94 | 114,309 |
| 2024-04-16 | $8.40 | $8.53 | $8.19 | $8.43 | $8.43 | 103,200 |
| 2024-04-15 | $8.57 | $8.61 | $8.41 | $8.44 | $8.44 | 122,698 |
| 2024-04-12 | $8.70 | $8.70 | $8.56 | $8.57 | $8.57 | 99,410 |
| 2024-04-11 | $8.52 | $8.75 | $8.47 | $8.72 | $8.72 | 95,247 |
| 2024-04-10 | $8.59 | $8.66 | $8.48 | $8.56 | $8.56 | 68,611 |
| 2024-04-09 | $8.71 | $8.96 | $8.67 | $8.79 | $8.79 | 143,099 |
| 2024-04-08 | $8.44 | $8.63 | $8.44 | $8.63 | $8.63 | 68,475 |
| 2024-04-05 | $8.42 | $8.54 | $8.30 | $8.42 | $8.42 | 76,245 |
| 2024-04-04 | $8.95 | $8.96 | $8.44 | $8.47 | $8.47 | 121,125 |
| 2024-04-03 | $8.45 | $8.87 | $8.45 | $8.86 | $8.86 | 109,561 |
| 2024-04-02 | $8.35 | $8.53 | $8.32 | $8.49 | $8.49 | 171,338 |
| 2024-04-01 | $8.41 | $8.57 | $8.30 | $8.43 | $8.43 | 247,491 |
| 2024-03-28 | $8.35 | $8.54 | $8.34 | $8.46 | $8.46 | 140,995 |
| 2024-03-27 | $8.29 | $8.36 | $8.28 | $8.33 | $8.33 | 98,882 |
| 2024-03-26 | $8.33 | $8.42 | $8.25 | $8.26 | $8.26 | 103,203 |
| 2024-03-25 | $8.40 | $8.40 | $8.28 | $8.32 | $8.32 | 188,977 |
| 2024-03-22 | $8.59 | $8.60 | $8.28 | $8.37 | $8.37 | 169,308 |
| 2024-03-21 | $8.53 | $8.74 | $8.53 | $8.59 | $8.59 | 182,607 |
| 2024-03-20 | $8.35 | $8.62 | $8.22 | $8.57 | $8.57 | 210,151 |
| 2024-03-19 | $8.31 | $8.47 | $8.27 | $8.42 | $8.42 | 191,438 |
| 2024-03-18 | $8.25 | $8.39 | $8.02 | $8.39 | $8.39 | 342,393 |
| 2024-03-15 | $8.39 | $8.48 | $8.21 | $8.25 | $8.25 | 201,881 |
| 2024-03-14 | $8.45 | $8.47 | $8.13 | $8.34 | $8.34 | 257,892 |
| 2024-03-13 | $8.72 | $8.78 | $8.46 | $8.50 | $8.50 | 142,386 |
| 2024-03-12 | $8.99 | $8.99 | $8.74 | $8.76 | $8.76 | 114,335 |
| 2024-03-11 | $9.06 | $9.19 | $9.00 | $9.01 | $9.01 | 70,825 |
| 2024-03-08 | $9.18 | $9.30 | $9.05 | $9.13 | $9.13 | 113,186 |
| 2024-03-07 | $9.14 | $9.38 | $9.07 | $9.19 | $9.19 | 112,880 |
| 2024-03-06 | $9.52 | $9.56 | $9.11 | $9.16 | $9.16 | 217,236 |
| 2024-03-05 | $9.90 | $9.94 | $9.42 | $9.43 | $9.43 | 163,246 |
| 2024-03-04 | $10.15 | $10.15 | $9.82 | $9.99 | $9.99 | 187,406 |
| 2024-03-01 | $10.28 | $10.30 | $9.99 | $10.12 | $10.12 | 283,607 |
| 2024-02-29 | $10.61 | $10.78 | $10.19 | $10.29 | $10.29 | 253,468 |
| 2024-02-28 | $11.04 | $11.15 | $10.57 | $10.66 | $10.66 | 301,538 |
| 2024-02-27 | $11.40 | $11.51 | $11.14 | $11.22 | $11.22 | 233,267 |
| 2024-02-26 | $11.16 | $11.33 | $11.10 | $11.27 | $11.27 | 187,530 |
| 2024-02-23 | $11.16 | $11.26 | $11.04 | $11.21 | $11.21 | 150,725 |
| 2024-02-22 | $11.08 | $11.16 | $10.90 | $11.14 | $11.14 | 190,155 |
| 2024-02-21 | $11.17 | $11.40 | $10.86 | $10.95 | $10.95 | 227,157 |
| 2024-02-20 | $11.16 | $11.30 | $11.08 | $11.21 | $11.21 | 169,214 |
| 2024-02-16 | $11.26 | $11.42 | $11.17 | $11.29 | $11.29 | 489,349 |
| 2024-02-15 | $10.45 | $11.39 | $10.44 | $11.38 | $11.38 | 568,869 |
| 2024-02-14 | $10.21 | $10.51 | $10.16 | $10.33 | $10.33 | 319,874 |
| 2024-02-13 | $9.81 | $10.19 | $9.77 | $10.17 | $10.17 | 252,681 |
| 2024-02-12 | $9.37 | $10.11 | $9.37 | $10.05 | $10.05 | 444,024 |
| 2024-02-09 | $8.60 | $9.75 | $8.42 | $9.40 | $9.40 | 697,698 |
| 2024-02-08 | $9.02 | $9.19 | $8.90 | $9.17 | $9.17 | 225,189 |
| 2024-02-07 | $9.04 | $9.20 | $8.95 | $8.96 | $8.96 | 144,118 |
| 2024-02-06 | $8.88 | $9.10 | $8.87 | $9.06 | $9.06 | 115,003 |
| 2024-02-05 | $8.93 | $8.93 | $8.76 | $8.84 | $8.84 | 174,339 |
| 2024-02-02 | $8.91 | $9.03 | $8.82 | $8.93 | $8.93 | 143,660 |
| 2024-02-01 | $8.61 | $9.12 | $8.61 | $8.98 | $8.98 | 240,768 |
| 2024-01-31 | $8.62 | $8.90 | $8.60 | $8.61 | $8.61 | 196,210 |
| 2024-01-30 | $8.84 | $8.85 | $8.66 | $8.69 | $8.69 | 214,369 |
| 2024-01-29 | $8.90 | $8.90 | $8.59 | $8.82 | $8.82 | 243,443 |
| 2024-01-26 | $8.70 | $8.89 | $8.70 | $8.80 | $8.80 | 127,849 |
| 2024-01-25 | $8.91 | $8.94 | $8.62 | $8.70 | $8.70 | 242,032 |
| 2024-01-24 | $8.94 | $8.97 | $8.79 | $8.86 | $8.86 | 106,278 |
| 2024-01-23 | $8.83 | $9.02 | $8.74 | $8.88 | $8.88 | 147,963 |
| 2024-01-22 | $8.74 | $8.81 | $8.57 | $8.78 | $8.78 | 319,899 |
| 2024-01-19 | $8.74 | $8.87 | $8.55 | $8.81 | $8.81 | 475,986 |
| 2024-01-18 | $8.91 | $8.96 | $8.46 | $8.79 | $8.79 | 225,417 |
| 2024-01-17 | $8.90 | $9.12 | $8.74 | $8.93 | $8.93 | 238,661 |
| 2024-01-16 | $8.88 | $9.09 | $8.80 | $9.03 | $9.03 | 326,676 |
| 2024-01-12 | $8.84 | $9.06 | $8.82 | $8.87 | $8.87 | 187,061 |
| 2024-01-11 | $8.64 | $8.75 | $8.42 | $8.74 | $8.74 | 169,642 |
| 2024-01-10 | $8.74 | $8.76 | $8.55 | $8.67 | $8.67 | 131,859 |
| 2024-01-09 | $8.59 | $8.72 | $8.44 | $8.67 | $8.67 | 135,347 |
| 2024-01-08 | $8.44 | $8.70 | $8.34 | $8.64 | $8.64 | 255,404 |
| 2024-01-05 | $8.27 | $8.53 | $8.23 | $8.30 | $8.30 | 126,211 |
| 2024-01-04 | $8.28 | $8.41 | $8.16 | $8.35 | $8.35 | 166,862 |
| 2024-01-03 | $8.44 | $8.44 | $8.21 | $8.27 | $8.27 | 266,739 |
| 2024-01-02 | $8.50 | $8.77 | $8.50 | $8.61 | $8.61 | 181,008 |
| 2023-12-29 | $8.52 | $8.64 | $8.41 | $8.58 | $8.58 | 114,947 |
| 2023-12-28 | $8.50 | $8.64 | $8.50 | $8.58 | $8.58 | 109,251 |
| 2023-12-27 | $8.41 | $8.57 | $8.37 | $8.48 | $8.48 | 155,414 |
| 2023-12-26 | $8.39 | $8.39 | $8.25 | $8.34 | $8.34 | 97,763 |
| 2023-12-22 | $8.48 | $8.54 | $8.27 | $8.33 | $8.33 | 140,989 |
| 2023-12-21 | $8.44 | $8.61 | $8.17 | $8.47 | $8.47 | 147,994 |
| 2023-12-20 | $8.42 | $8.52 | $8.34 | $8.38 | $8.38 | 217,651 |
| 2023-12-19 | $8.20 | $8.45 | $8.20 | $8.38 | $8.38 | 180,728 |
| 2023-12-18 | $8.30 | $8.38 | $8.09 | $8.24 | $8.24 | 358,759 |
| 2023-12-15 | $8.16 | $8.21 | $8.03 | $8.18 | $8.18 | 589,671 |
| 2023-12-14 | $8.28 | $8.49 | $7.99 | $8.13 | $8.13 | 413,853 |
| 2023-12-13 | $7.55 | $8.13 | $7.42 | $8.13 | $8.13 | 427,039 |
| 2023-12-12 | $7.58 | $7.58 | $7.36 | $7.46 | $7.46 | 204,376 |
| 2023-12-11 | $7.54 | $7.63 | $7.42 | $7.61 | $7.61 | 197,501 |
| 2023-12-08 | $7.37 | $7.53 | $7.26 | $7.52 | $7.52 | 248,321 |
| 2023-12-07 | $7.29 | $7.47 | $7.29 | $7.36 | $7.36 | 194,521 |
| 2023-12-06 | $7.25 | $7.44 | $7.25 | $7.29 | $7.29 | 117,967 |
| 2023-12-05 | $7.54 | $7.62 | $7.26 | $7.27 | $7.27 | 189,089 |
| 2023-12-04 | $7.59 | $7.64 | $7.49 | $7.61 | $7.61 | 239,588 |
| 2023-12-01 | $7.35 | $7.72 | $7.31 | $7.65 | $7.65 | 191,555 |
| 2023-11-30 | $7.21 | $7.41 | $7.12 | $7.35 | $7.35 | 322,472 |
| 2023-11-29 | $7.27 | $7.50 | $7.21 | $7.28 | $7.28 | 209,279 |
| 2023-11-28 | $6.95 | $7.40 | $6.87 | $7.28 | $7.28 | 427,575 |
| 2023-11-27 | $6.86 | $6.97 | $6.84 | $6.92 | $6.92 | 167,712 |
| 2023-11-24 | $6.92 | $6.98 | $6.80 | $6.97 | $6.97 | 123,697 |
| 2023-11-22 | $7.03 | $7.05 | $6.91 | $6.94 | $6.94 | 160,620 |
| 2023-11-21 | $7.07 | $7.08 | $6.92 | $6.95 | $6.95 | 182,414 |
| 2023-11-20 | $6.95 | $7.13 | $6.92 | $7.11 | $7.11 | 328,287 |
| 2023-11-17 | $7.03 | $7.05 | $6.92 | $6.96 | $6.96 | 244,902 |
| 2023-11-16 | $7.04 | $7.06 | $6.77 | $6.96 | $6.96 | 140,225 |
| 2023-11-15 | $7.00 | $7.18 | $6.98 | $7.09 | $7.09 | 321,832 |
| 2023-11-14 | $6.69 | $6.99 | $6.66 | $6.96 | $6.96 | 424,842 |
| 2023-11-13 | $6.59 | $6.62 | $6.48 | $6.49 | $6.49 | 165,859 |
| 2023-11-10 | $6.61 | $6.66 | $6.53 | $6.61 | $6.61 | 163,146 |
| 2023-11-09 | $6.85 | $6.88 | $6.53 | $6.60 | $6.60 | 361,713 |
| 2023-11-08 | $7.00 | $7.02 | $6.81 | $6.84 | $6.84 | 217,110 |
| 2023-11-07 | $6.87 | $7.11 | $6.81 | $7.00 | $7.00 | 305,828 |
| 2023-11-06 | $6.48 | $7.02 | $6.48 | $6.91 | $6.91 | 727,395 |
| 2023-11-03 | $7.18 | $7.30 | $6.35 | $6.49 | $6.49 | 947,371 |
| 2023-11-02 | $6.58 | $6.94 | $6.58 | $6.87 | $6.87 | 666,208 |
| 2023-11-01 | $6.37 | $6.66 | $6.29 | $6.50 | $6.50 | 337,501 |
| 2023-10-31 | $6.36 | $6.45 | $6.28 | $6.39 | $6.39 | 123,309 |
| 2023-10-30 | $6.25 | $6.58 | $6.25 | $6.40 | $6.40 | 434,042 |
| 2023-10-27 | $6.12 | $6.30 | $6.09 | $6.21 | $6.21 | 224,454 |
| 2023-10-26 | $6.32 | $6.45 | $6.10 | $6.12 | $6.12 | 318,244 |
| 2023-10-25 | $6.45 | $6.48 | $6.03 | $6.39 | $6.39 | 465,857 |
| 2023-10-24 | $6.61 | $6.81 | $6.43 | $6.48 | $6.48 | 270,603 |
| 2023-10-23 | $6.74 | $6.81 | $6.55 | $6.56 | $6.56 | 233,516 |
| 2023-10-20 | $6.72 | $6.96 | $6.71 | $6.73 | $6.73 | 341,932 |
| 2023-10-19 | $6.90 | $6.91 | $6.61 | $6.62 | $6.62 | 177,820 |
| 2023-10-18 | $7.09 | $7.09 | $6.90 | $6.91 | $6.91 | 102,781 |
| 2023-10-17 | $7.15 | $7.41 | $7.13 | $7.19 | $7.19 | 101,822 |
| 2023-10-16 | $7.01 | $7.20 | $6.87 | $7.18 | $7.18 | 228,967 |
| 2023-10-13 | $7.22 | $7.23 | $6.97 | $6.97 | $6.97 | 146,485 |
| 2023-10-12 | $7.70 | $7.70 | $7.09 | $7.21 | $7.21 | 246,716 |
| 2023-10-11 | $7.72 | $7.73 | $7.54 | $7.65 | $7.65 | 144,930 |
| 2023-10-10 | $7.69 | $7.82 | $7.59 | $7.71 | $7.71 | 170,914 |
| 2023-10-09 | $7.51 | $7.82 | $7.39 | $7.64 | $7.64 | 119,481 |
| 2023-10-06 | $7.38 | $7.56 | $7.38 | $7.52 | $7.52 | 440,144 |
| 2023-10-05 | $7.38 | $7.49 | $7.29 | $7.45 | $7.45 | 178,382 |
| 2023-10-04 | $7.16 | $7.38 | $7.05 | $7.33 | $7.33 | 469,483 |
| 2023-10-03 | $7.32 | $7.38 | $7.11 | $7.13 | $7.13 | 163,039 |
| 2023-10-02 | $7.61 | $7.63 | $7.30 | $7.32 | $7.32 | 156,397 |
| 2023-09-29 | $7.60 | $7.78 | $7.49 | $7.62 | $7.62 | 172,354 |
| 2023-09-28 | $7.40 | $7.68 | $7.40 | $7.53 | $7.53 | 166,404 |
| 2023-09-27 | $7.50 | $7.62 | $7.38 | $7.41 | $7.41 | 167,210 |
| 2023-09-26 | $7.51 | $7.53 | $7.36 | $7.42 | $7.42 | 164,646 |
| 2023-09-25 | $7.59 | $7.69 | $7.54 | $7.56 | $7.56 | 118,881 |
| 2023-09-22 | $7.87 | $7.87 | $7.61 | $7.67 | $7.67 | 148,948 |
| 2023-09-21 | $8.00 | $8.09 | $7.82 | $7.84 | $7.84 | 165,161 |
| 2023-09-20 | $8.08 | $8.28 | $8.03 | $8.04 | $8.04 | 145,001 |
| 2023-09-19 | $8.11 | $8.28 | $8.06 | $8.10 | $8.10 | 158,234 |
| 2023-09-18 | $8.27 | $8.29 | $7.94 | $8.16 | $8.16 | 195,937 |
| 2023-09-15 | $8.61 | $8.61 | $8.23 | $8.26 | $8.26 | 181,596 |
| 2023-09-14 | $8.57 | $8.61 | $8.39 | $8.58 | $8.58 | 127,642 |
| 2023-09-13 | $8.49 | $8.67 | $8.43 | $8.49 | $8.49 | 198,565 |
| 2023-09-12 | $8.39 | $8.72 | $8.39 | $8.53 | $8.53 | 173,962 |
| 2023-09-11 | $8.26 | $8.55 | $8.18 | $8.45 | $8.45 | 337,116 |
| 2023-09-08 | $8.25 | $8.25 | $8.09 | $8.16 | $8.16 | 221,993 |
| 2023-09-07 | $8.37 | $8.37 | $8.19 | $8.29 | $8.29 | 159,244 |
| 2023-09-06 | $8.71 | $8.71 | $8.43 | $8.47 | $8.47 | 176,433 |
| 2023-09-05 | $8.88 | $8.93 | $8.69 | $8.70 | $8.70 | 168,483 |
| 2023-09-01 | $8.83 | $8.96 | $8.78 | $8.87 | $8.87 | 274,934 |
| 2023-08-31 | $8.90 | $8.99 | $8.71 | $8.79 | $8.79 | 254,563 |
| 2023-08-30 | $8.87 | $8.97 | $8.83 | $8.88 | $8.88 | 243,245 |
| 2023-08-29 | $8.72 | $9.00 | $8.72 | $8.88 | $8.88 | 333,092 |
| 2023-08-28 | $8.87 | $8.97 | $8.73 | $8.75 | $8.75 | 139,211 |
| 2023-08-25 | $8.64 | $8.95 | $8.53 | $8.86 | $8.86 | 217,701 |
| 2023-08-24 | $8.69 | $9.04 | $8.55 | $8.58 | $8.58 | 454,086 |
| 2023-08-23 | $8.34 | $8.50 | $8.27 | $8.46 | $8.46 | 162,048 |
| 2023-08-22 | $8.22 | $8.34 | $8.14 | $8.31 | $8.31 | 287,033 |
| 2023-08-21 | $8.50 | $8.58 | $8.21 | $8.23 | $8.23 | 140,140 |
| 2023-08-18 | $8.28 | $8.57 | $8.25 | $8.45 | $8.45 | 209,242 |
| 2023-08-17 | $8.42 | $8.50 | $8.31 | $8.37 | $8.37 | 165,184 |
| 2023-08-16 | $8.55 | $8.56 | $8.32 | $8.41 | $8.41 | 199,453 |
| 2023-08-15 | $8.82 | $8.82 | $8.55 | $8.56 | $8.56 | 151,540 |
| 2023-08-14 | $8.85 | $8.86 | $8.65 | $8.84 | $8.84 | 207,384 |
| 2023-08-11 | $8.94 | $9.07 | $8.87 | $8.89 | $8.89 | 206,319 |
| 2023-08-10 | $9.07 | $9.10 | $8.95 | $9.00 | $9.00 | 507,451 |
| 2023-08-09 | $9.00 | $9.10 | $8.78 | $9.01 | $9.01 | 375,818 |
| 2023-08-08 | $9.14 | $9.15 | $8.91 | $8.98 | $8.98 | 519,957 |
| 2023-08-07 | $9.20 | $9.48 | $9.16 | $9.29 | $9.29 | 290,893 |
| 2023-08-04 | $9.30 | $9.93 | $9.16 | $9.38 | $9.38 | 594,750 |
| 2023-08-03 | $9.06 | $9.06 | $8.81 | $9.04 | $9.04 | 318,669 |
| 2023-08-02 | $9.09 | $9.15 | $8.74 | $8.97 | $8.97 | 733,019 |
| 2023-08-01 | $9.31 | $9.31 | $8.98 | $9.09 | $9.09 | 436,796 |
| 2023-07-31 | $9.39 | $9.45 | $9.30 | $9.32 | $9.32 | 374,633 |
| 2023-07-28 | $9.56 | $9.56 | $9.31 | $9.35 | $9.35 | 554,521 |
| 2023-07-27 | $9.79 | $9.81 | $9.42 | $9.43 | $9.43 | 360,286 |
| 2023-07-26 | $9.89 | $10.02 | $9.72 | $9.73 | $9.73 | 276,449 |
| 2023-07-25 | $9.82 | $10.15 | $9.75 | $9.89 | $9.89 | 374,904 |
| 2023-07-24 | $10.05 | $10.20 | $9.73 | $9.82 | $9.82 | 474,810 |
| 2023-07-21 | $10.39 | $10.39 | $9.90 | $9.99 | $9.99 | 421,203 |
| 2023-07-20 | $10.33 | $10.62 | $10.07 | $10.25 | $10.25 | 427,594 |
| 2023-07-19 | $9.93 | $10.46 | $9.79 | $10.40 | $10.40 | 826,724 |
| 2023-07-18 | $9.88 | $9.98 | $9.64 | $9.83 | $9.83 | 662,447 |
| 2023-07-17 | $10.15 | $10.57 | $9.87 | $9.93 | $9.93 | 1,486,185 |
| 2023-07-14 | $11.00 | $11.02 | $10.04 | $10.10 | $10.10 | 2,526,556 |
| 2023-07-13 | $14.59 | $14.87 | $14.38 | $14.71 | $14.71 | 133,362 |
| 2023-07-12 | $15.36 | $15.40 | $14.49 | $14.56 | $14.56 | 182,081 |
| 2023-07-11 | $14.81 | $15.29 | $14.80 | $15.22 | $15.22 | 179,448 |
| 2023-07-10 | $14.90 | $15.01 | $14.72 | $14.79 | $14.79 | 177,536 |
| 2023-07-07 | $14.69 | $15.00 | $14.64 | $14.84 | $14.84 | 156,148 |
| 2023-07-06 | $14.67 | $14.82 | $14.65 | $14.71 | $14.71 | 91,000 |
| 2023-07-05 | $14.89 | $15.01 | $14.69 | $14.91 | $14.91 | 188,917 |
| 2023-07-03 | $14.91 | $15.29 | $14.84 | $15.05 | $15.05 | 31,242 |
| 2023-06-30 | $14.94 | $15.26 | $14.86 | $15.18 | $15.18 | 405,810 |
| 2023-06-29 | $14.50 | $15.05 | $14.50 | $14.84 | $14.84 | 191,389 |
| 2023-06-28 | $14.77 | $14.89 | $14.57 | $14.74 | $14.74 | 83,421 |
| 2023-06-27 | $14.70 | $15.05 | $14.52 | $14.81 | $14.81 | 452,388 |
| 2023-06-26 | $14.59 | $14.75 | $14.57 | $14.66 | $14.66 | 78,521 |
| 2023-06-23 | $14.54 | $14.72 | $14.39 | $14.61 | $14.61 | 112,085 |
| 2023-06-22 | $14.75 | $14.84 | $14.33 | $14.61 | $14.61 | 264,561 |
| 2023-06-21 | $15.32 | $15.33 | $14.73 | $14.75 | $14.75 | 146,211 |
| 2023-06-20 | $15.42 | $15.60 | $15.02 | $15.36 | $15.36 | 200,986 |
| 2023-06-16 | $15.64 | $15.65 | $15.39 | $15.44 | $15.44 | 267,422 |
| 2023-06-15 | $15.21 | $15.56 | $15.09 | $15.42 | $15.42 | 201,711 |
| 2023-06-14 | $15.54 | $15.81 | $15.30 | $15.31 | $15.31 | 99,608 |
| 2023-06-13 | $15.58 | $15.75 | $15.29 | $15.42 | $15.42 | 459,291 |
| 2023-06-12 | $15.68 | $15.84 | $15.54 | $15.54 | $15.54 | 129,042 |
| 2023-06-09 | $15.70 | $15.95 | $15.63 | $15.69 | $15.69 | 82,550 |
| 2023-06-08 | $16.00 | $16.00 | $15.63 | $15.75 | $15.75 | 98,075 |
| 2023-06-07 | $16.28 | $16.69 | $15.95 | $15.99 | $15.99 | 131,877 |
| 2023-06-06 | $15.92 | $16.39 | $15.92 | $16.19 | $16.19 | 267,675 |
| 2023-06-05 | $15.64 | $16.08 | $15.64 | $16.05 | $16.05 | 107,500 |
| 2023-06-02 | $15.51 | $15.98 | $15.47 | $15.75 | $15.75 | 717,184 |
| 2023-06-01 | $15.60 | $15.60 | $15.22 | $15.35 | $15.35 | 97,897 |
| 2023-05-31 | $15.32 | $15.66 | $15.32 | $15.60 | $15.60 | 86,449 |
| 2023-05-30 | $15.97 | $16.09 | $15.26 | $15.54 | $15.54 | 142,099 |
| 2023-05-26 | $15.58 | $15.88 | $15.50 | $15.86 | $15.86 | 355,511 |
| 2023-05-25 | $15.98 | $16.01 | $15.46 | $15.56 | $15.56 | 378,939 |
| 2023-05-24 | $16.12 | $16.12 | $15.68 | $16.01 | $16.01 | 192,579 |
| 2023-05-23 | $16.36 | $16.60 | $16.13 | $16.17 | $16.17 | 65,798 |
| 2023-05-22 | $16.53 | $16.79 | $16.52 | $16.59 | $16.59 | 19,638 |
| 2023-05-19 | $16.58 | $16.72 | $16.29 | $16.40 | $16.40 | 87,677 |
| 2023-05-18 | $16.76 | $16.87 | $16.29 | $16.50 | $16.50 | 60,488 |
| 2023-05-17 | $16.73 | $16.97 | $16.44 | $16.85 | $16.85 | 72,909 |
| 2023-05-16 | $16.96 | $17.15 | $16.54 | $16.61 | $16.61 | 93,837 |
| 2023-05-15 | $16.97 | $17.34 | $16.92 | $17.13 | $17.13 | 73,813 |
| 2023-05-12 | $17.00 | $17.15 | $16.87 | $16.89 | $16.89 | 67,850 |
| 2023-05-11 | $17.35 | $17.56 | $17.07 | $17.07 | $17.07 | 99,576 |
| 2023-05-10 | $17.76 | $17.76 | $17.22 | $17.53 | $17.53 | 94,808 |
| 2023-05-09 | $17.74 | $17.74 | $17.24 | $17.45 | $17.45 | 162,365 |
| 2023-05-08 | $17.37 | $18.09 | $17.09 | $17.91 | $17.91 | 178,830 |
| 2023-05-05 | $18.47 | $18.47 | $17.22 | $17.22 | $17.22 | 245,203 |
| 2023-05-04 | $19.40 | $19.72 | $18.22 | $18.48 | $18.48 | 346,776 |
| 2023-05-03 | $19.89 | $20.13 | $19.58 | $19.60 | $19.60 | 110,353 |
| 2023-05-02 | $19.81 | $19.90 | $19.53 | $19.85 | $19.85 | 121,068 |
| 2023-05-01 | $19.77 | $19.87 | $19.36 | $19.77 | $19.77 | 101,510 |
| 2023-04-28 | $19.78 | $20.25 | $19.78 | $19.86 | $19.86 | 35,654 |
| 2023-04-27 | $20.12 | $20.12 | $19.85 | $19.98 | $19.98 | 47,731 |
| 2023-04-26 | $20.08 | $20.40 | $19.90 | $19.94 | $19.94 | 73,806 |
| 2023-04-25 | $20.38 | $20.57 | $20.02 | $20.13 | $20.13 | 78,546 |
| 2023-04-24 | $20.26 | $21.75 | $20.11 | $20.63 | $20.63 | 171,978 |
| 2023-04-21 | $20.28 | $20.52 | $19.99 | $20.11 | $20.11 | 132,623 |
| 2023-04-20 | $20.21 | $20.48 | $20.21 | $20.36 | $20.36 | 44,831 |
| 2023-04-19 | $20.30 | $20.57 | $20.20 | $20.45 | $20.45 | 54,824 |
| 2023-04-18 | $20.61 | $20.73 | $20.23 | $20.50 | $20.50 | 80,071 |
| 2023-04-17 | $20.26 | $20.60 | $20.23 | $20.53 | $20.53 | 56,218 |
| 2023-04-14 | $20.48 | $20.83 | $20.40 | $20.52 | $20.52 | 64,981 |
| 2023-04-13 | $20.11 | $20.69 | $20.11 | $20.62 | $20.62 | 54,555 |
| 2023-04-12 | $20.07 | $20.48 | $20.05 | $20.06 | $20.06 | 71,231 |
| 2023-04-11 | $19.92 | $20.19 | $19.92 | $20.04 | $20.04 | 34,179 |
| 2023-04-10 | $19.50 | $20.02 | $19.34 | $19.97 | $19.97 | 60,506 |
| 2023-04-06 | $19.39 | $19.71 | $19.34 | $19.56 | $19.56 | 39,901 |
| 2023-04-05 | $19.60 | $19.63 | $18.94 | $19.54 | $19.54 | 242,877 |
| 2023-04-04 | $20.07 | $20.25 | $19.61 | $19.70 | $19.70 | 103,399 |
| 2023-04-03 | $20.17 | $20.42 | $19.95 | $20.15 | $20.15 | 57,145 |
| 2023-03-31 | $20.27 | $20.58 | $20.14 | $20.23 | $20.23 | 83,690 |
| 2023-03-30 | $19.86 | $20.34 | $19.86 | $20.26 | $20.26 | 41,207 |
| 2023-03-29 | $20.24 | $20.44 | $19.88 | $19.90 | $19.90 | 53,671 |
| 2023-03-28 | $20.07 | $20.48 | $20.02 | $20.09 | $20.09 | 187,813 |
| 2023-03-27 | $19.94 | $20.23 | $19.74 | $20.09 | $20.09 | 121,006 |
| 2023-03-24 | $19.82 | $20.07 | $19.28 | $19.93 | $19.93 | 110,825 |
| 2023-03-23 | $20.00 | $20.64 | $19.72 | $19.90 | $19.90 | 298,779 |
| 2023-03-22 | $20.15 | $20.36 | $19.86 | $19.89 | $19.89 | 114,002 |
| 2023-03-21 | $20.67 | $20.84 | $20.14 | $20.22 | $20.22 | 62,330 |
| 2023-03-20 | $20.55 | $20.80 | $20.42 | $20.46 | $20.46 | 99,762 |
| 2023-03-17 | $21.00 | $21.33 | $20.37 | $20.60 | $20.60 | 87,179 |
| 2023-03-16 | $20.46 | $21.21 | $20.42 | $21.17 | $21.17 | 89,640 |
| 2023-03-15 | $21.04 | $21.11 | $20.45 | $20.63 | $20.63 | 178,472 |
| 2023-03-14 | $21.18 | $21.48 | $21.03 | $21.39 | $21.39 | 68,720 |
| 2023-03-13 | $20.66 | $20.92 | $20.47 | $20.78 | $20.78 | 77,329 |
| 2023-03-10 | $21.50 | $21.71 | $20.64 | $20.80 | $20.80 | 75,761 |
| 2023-03-09 | $21.90 | $22.07 | $21.57 | $21.58 | $21.58 | 113,723 |
| 2023-03-08 | $21.85 | $22.21 | $21.85 | $21.99 | $21.99 | 137,409 |
| 2023-03-07 | $21.83 | $22.22 | $21.83 | $22.00 | $22.00 | 92,072 |
| 2023-03-06 | $21.99 | $22.52 | $21.90 | $21.96 | $21.96 | 78,359 |
| 2023-03-03 | $21.59 | $22.00 | $21.48 | $21.92 | $21.92 | 38,783 |
| 2023-03-02 | $21.30 | $21.73 | $21.30 | $21.56 | $21.56 | 43,438 |
| 2023-03-01 | $21.30 | $21.75 | $21.30 | $21.49 | $21.49 | 75,780 |
| 2023-02-28 | $21.37 | $21.43 | $21.19 | $21.31 | $21.31 | 99,248 |
| 2023-02-27 | $21.58 | $21.70 | $21.29 | $21.31 | $21.31 | 44,525 |
| 2023-02-24 | $21.89 | $21.89 | $21.10 | $21.40 | $21.40 | 73,754 |
| 2023-02-23 | $21.88 | $22.36 | $21.75 | $22.15 | $22.15 | 78,966 |
| 2023-02-22 | $21.44 | $21.74 | $21.44 | $21.56 | $21.56 | 121,027 |
| 2023-02-21 | $21.67 | $21.68 | $21.37 | $21.46 | $21.46 | 104,355 |
| 2023-02-17 | $21.40 | $21.96 | $21.26 | $21.79 | $21.79 | 251,490 |
| 2023-02-16 | $21.75 | $21.94 | $21.39 | $21.48 | $21.48 | 146,219 |
| 2023-02-15 | $21.72 | $22.16 | $21.72 | $21.96 | $21.96 | 120,904 |
| 2023-02-14 | $22.04 | $22.29 | $21.87 | $21.93 | $21.93 | 267,275 |
| 2023-02-13 | $21.57 | $22.19 | $21.40 | $22.15 | $22.15 | 290,697 |
| 2023-02-10 | $21.32 | $21.93 | $21.19 | $21.80 | $21.80 | 765,068 |
| 2023-02-09 | $22.82 | $22.82 | $21.12 | $21.73 | $21.73 | 564,640 |
| 2023-02-08 | $22.64 | $22.64 | $22.24 | $22.41 | $22.41 | 190,535 |
| 2023-02-07 | $23.02 | $23.02 | $22.24 | $22.57 | $22.57 | 131,919 |
| 2023-02-06 | $23.20 | $23.26 | $22.84 | $23.05 | $23.05 | 89,327 |
| 2023-02-03 | $23.86 | $24.15 | $23.18 | $23.33 | $23.33 | 94,657 |
| 2023-02-02 | $24.26 | $24.52 | $23.94 | $24.13 | $24.13 | 176,432 |
| 2023-02-01 | $23.89 | $24.07 | $23.42 | $24.00 | $24.00 | 149,662 |
| 2023-01-31 | $23.21 | $23.85 | $23.21 | $23.84 | $23.84 | 125,589 |
| 2023-01-30 | $23.09 | $23.79 | $23.09 | $23.26 | $23.26 | 89,745 |
| 2023-01-27 | $22.88 | $23.65 | $22.88 | $23.42 | $23.42 | 150,072 |
| 2023-01-26 | $23.00 | $23.30 | $22.69 | $23.14 | $23.14 | 181,850 |
| 2023-01-25 | $22.45 | $22.97 | $22.31 | $22.94 | $22.94 | 198,549 |
| 2023-01-24 | $22.99 | $23.16 | $22.64 | $22.75 | $22.75 | 51,846 |
| 2023-01-23 | $22.70 | $23.00 | $22.54 | $22.95 | $22.95 | 97,433 |
| 2023-01-20 | $22.42 | $22.70 | $22.29 | $22.65 | $22.65 | 67,935 |
| 2023-01-19 | $22.13 | $22.77 | $22.13 | $22.41 | $22.41 | 122,113 |
| 2023-01-18 | $22.35 | $22.51 | $22.01 | $22.13 | $22.13 | 45,590 |
| 2023-01-17 | $22.16 | $22.55 | $21.92 | $22.31 | $22.31 | 137,801 |
| 2023-01-13 | $21.88 | $22.36 | $21.64 | $22.07 | $22.07 | 63,371 |
| 2023-01-12 | $21.70 | $22.11 | $21.43 | $22.03 | $22.03 | 84,435 |
| 2023-01-11 | $21.67 | $21.83 | $21.04 | $21.54 | $21.54 | 163,774 |
| 2023-01-10 | $20.01 | $21.20 | $20.01 | $21.12 | $21.12 | 139,966 |
| 2023-01-09 | $19.81 | $20.54 | $19.81 | $20.22 | $20.22 | 61,774 |
| 2023-01-06 | $19.60 | $19.85 | $19.27 | $19.81 | $19.81 | 96,936 |
| 2023-01-05 | $20.12 | $20.12 | $19.36 | $19.51 | $19.51 | 88,469 |
| 2023-01-04 | $20.13 | $20.63 | $20.05 | $20.38 | $20.38 | 146,080 |
| 2023-01-03 | $19.75 | $20.13 | $19.56 | $19.84 | $19.84 | 109,371 |
| 2022-12-30 | $19.82 | $19.99 | $19.58 | $19.79 | $19.79 | 79,885 |
| 2022-12-29 | $19.59 | $19.93 | $19.46 | $19.92 | $19.92 | 96,630 |
| 2022-12-28 | $19.66 | $19.96 | $19.25 | $19.35 | $19.35 | 218,341 |
| 2022-12-27 | $19.42 | $19.89 | $19.08 | $19.63 | $19.63 | 47,294 |
| 2022-12-23 | $19.51 | $19.51 | $19.20 | $19.39 | $19.39 | 63,300 |
| 2022-12-22 | $19.41 | $19.50 | $19.04 | $19.50 | $19.50 | 297,070 |
| 2022-12-21 | $19.54 | $19.73 | $19.14 | $19.49 | $19.49 | 172,938 |
| 2022-12-20 | $18.84 | $19.60 | $18.84 | $19.40 | $19.40 | 180,905 |
| 2022-12-19 | $19.29 | $19.33 | $18.86 | $19.05 | $19.05 | 315,862 |
| 2022-12-16 | $19.07 | $19.51 | $18.82 | $19.50 | $19.50 | 742,202 |
| 2022-12-15 | $18.63 | $19.15 | $17.65 | $19.15 | $19.15 | 570,595 |
| 2022-12-14 | $19.84 | $19.85 | $19.05 | $19.30 | $19.30 | 78,756 |
| 2022-12-13 | $20.77 | $20.78 | $19.73 | $19.86 | $19.86 | 64,891 |
| 2022-12-12 | $19.66 | $20.26 | $19.50 | $19.98 | $19.98 | 136,860 |
| 2022-12-09 | $19.40 | $19.75 | $19.34 | $19.52 | $19.52 | 161,197 |
| 2022-12-08 | $19.61 | $19.97 | $19.35 | $19.59 | $19.59 | 68,143 |
| 2022-12-07 | $19.80 | $19.87 | $19.23 | $19.42 | $19.42 | 116,614 |
| 2022-12-06 | $20.42 | $20.61 | $19.71 | $19.89 | $19.89 | 303,688 |
| 2022-12-05 | $21.22 | $21.22 | $20.39 | $20.55 | $20.55 | 127,605 |
| 2022-12-02 | $20.87 | $21.25 | $20.64 | $21.23 | $21.23 | 94,620 |
| 2022-12-01 | $21.03 | $21.59 | $20.89 | $21.19 | $21.19 | 174,615 |
| 2022-11-30 | $20.04 | $21.11 | $19.91 | $21.06 | $21.06 | 119,846 |
| 2022-11-29 | $19.89 | $19.97 | $19.64 | $19.91 | $19.91 | 112,700 |
| 2022-11-28 | $20.45 | $20.45 | $19.78 | $19.90 | $19.90 | 148,269 |
| 2022-11-25 | $20.13 | $20.53 | $19.98 | $20.35 | $20.35 | 27,972 |
| 2022-11-23 | $20.07 | $20.60 | $19.84 | $20.07 | $20.07 | 154,060 |
| 2022-11-22 | $19.29 | $20.21 | $19.06 | $20.19 | $20.19 | 328,478 |
| 2022-11-21 | $19.39 | $19.49 | $18.68 | $19.10 | $19.10 | 450,273 |
| 2022-11-18 | $20.25 | $20.25 | $19.46 | $19.47 | $19.47 | 441,250 |
| 2022-11-17 | $20.07 | $20.36 | $19.94 | $20.10 | $20.10 | 169,980 |
| 2022-11-16 | $20.39 | $20.79 | $20.26 | $20.44 | $20.44 | 109,531 |
| 2022-11-15 | $20.26 | $20.77 | $20.19 | $20.39 | $20.39 | 126,435 |
| 2022-11-14 | $19.90 | $20.05 | $19.42 | $19.97 | $19.97 | 139,606 |
| 2022-11-11 | $19.84 | $19.96 | $19.52 | $19.87 | $19.87 | 137,505 |
| 2022-11-10 | $19.97 | $20.30 | $19.36 | $19.87 | $19.87 | 187,170 |
| 2022-11-09 | $20.75 | $20.75 | $18.86 | $19.33 | $19.33 | 170,786 |
| 2022-11-08 | $20.34 | $21.36 | $20.08 | $20.80 | $20.80 | 262,352 |
| 2022-11-07 | $21.89 | $22.00 | $20.19 | $20.26 | $20.26 | 266,006 |
| 2022-11-04 | $24.00 | $24.90 | $21.94 | $22.15 | $22.15 | 318,131 |
| 2022-11-03 | $23.60 | $23.91 | $23.37 | $23.37 | $23.37 | 222,399 |
| 2022-11-02 | $24.57 | $24.75 | $23.75 | $23.78 | $23.78 | 120,376 |
| 2022-11-01 | $25.23 | $25.41 | $24.38 | $24.62 | $24.62 | 84,386 |
| 2022-10-31 | $24.95 | $25.24 | $24.69 | $24.88 | $24.88 | 92,292 |
| 2022-10-28 | $25.19 | $25.64 | $24.94 | $25.28 | $25.28 | 115,752 |
| 2022-10-27 | $25.90 | $26.12 | $24.30 | $25.13 | $25.13 | 220,636 |
| 2022-10-26 | $25.83 | $26.75 | $25.83 | $25.91 | $25.91 | 53,865 |
| 2022-10-25 | $25.34 | $26.15 | $25.11 | $26.00 | $26.00 | 165,773 |
| 2022-10-24 | $25.64 | $25.64 | $24.68 | $25.18 | $25.18 | 108,475 |
| 2022-10-21 | $25.91 | $25.91 | $25.24 | $25.63 | $25.63 | 100,914 |
| 2022-10-20 | $25.78 | $26.62 | $25.50 | $25.68 | $25.68 | 52,561 |
| 2022-10-19 | $26.48 | $26.48 | $25.62 | $25.90 | $25.90 | 40,270 |
| 2022-10-18 | $27.00 | $27.00 | $26.29 | $26.53 | $26.53 | 53,651 |
| 2022-10-17 | $25.84 | $26.66 | $25.81 | $26.31 | $26.31 | 173,149 |
| 2022-10-14 | $25.87 | $25.87 | $25.23 | $25.29 | $25.29 | 179,893 |
| 2022-10-13 | $24.35 | $25.95 | $23.84 | $25.77 | $25.77 | 253,420 |
| 2022-10-12 | $25.35 | $25.35 | $24.86 | $24.94 | $24.94 | 38,348 |
| 2022-10-11 | $25.37 | $25.76 | $24.56 | $25.25 | $25.25 | 67,929 |
| 2022-10-10 | $25.67 | $26.00 | $24.95 | $25.50 | $25.50 | 91,951 |
| 2022-10-07 | $26.95 | $26.95 | $24.95 | $25.11 | $25.11 | 142,717 |
| 2022-10-06 | $27.61 | $27.92 | $27.11 | $27.32 | $27.32 | 238,329 |
| 2022-10-05 | $26.95 | $27.91 | $26.95 | $27.83 | $27.83 | 382,260 |
| 2022-10-04 | $27.10 | $27.72 | $26.83 | $27.31 | $27.31 | 276,808 |
| 2022-10-03 | $26.58 | $26.77 | $26.14 | $26.59 | $26.59 | 96,879 |
| 2022-09-30 | $27.03 | $27.16 | $26.12 | $26.16 | $26.16 | 117,161 |
| 2022-09-29 | $27.97 | $27.97 | $27.04 | $27.09 | $27.09 | 174,661 |
| 2022-09-28 | $27.91 | $28.50 | $27.80 | $28.35 | $28.35 | 142,464 |
| 2022-09-27 | $27.48 | $28.07 | $27.40 | $27.79 | $27.79 | 65,223 |
| 2022-09-26 | $27.02 | $27.58 | $27.01 | $27.39 | $27.39 | 90,338 |
| 2022-09-23 | $27.61 | $27.79 | $27.00 | $27.25 | $27.25 | 55,890 |
| 2022-09-22 | $29.21 | $29.21 | $27.82 | $28.02 | $28.02 | 88,210 |
| 2022-09-21 | $28.66 | $29.68 | $28.39 | $29.19 | $29.19 | 53,482 |
| 2022-09-20 | $28.93 | $28.93 | $28.26 | $28.39 | $28.39 | 79,315 |
| 2022-09-19 | $28.92 | $28.96 | $28.49 | $28.93 | $28.93 | 103,084 |
| 2022-09-16 | $28.73 | $29.15 | $28.55 | $29.04 | $29.04 | 52,263 |
| 2022-09-15 | $30.02 | $30.20 | $29.06 | $29.40 | $29.40 | 94,226 |
| 2022-09-14 | $29.20 | $30.10 | $29.20 | $30.10 | $30.10 | 71,236 |
| 2022-09-13 | $29.43 | $30.07 | $29.23 | $29.31 | $29.31 | 66,262 |
| 2022-09-12 | $30.08 | $30.58 | $30.08 | $30.31 | $30.31 | 37,177 |
| 2022-09-09 | $29.83 | $30.17 | $29.72 | $30.13 | $30.13 | 37,144 |
| 2022-09-08 | $29.31 | $29.57 | $28.86 | $29.53 | $29.53 | 45,979 |
| 2022-09-07 | $28.47 | $29.66 | $28.47 | $29.63 | $29.63 | 38,406 |
| 2022-09-06 | $28.48 | $28.83 | $28.26 | $28.63 | $28.63 | 45,174 |
| 2022-09-02 | $28.40 | $28.69 | $28.13 | $28.27 | $28.27 | 19,589 |
| 2022-09-01 | $28.45 | $28.45 | $27.70 | $28.14 | $28.14 | 38,151 |
| 2022-08-31 | $28.90 | $29.10 | $28.43 | $28.50 | $28.50 | 39,270 |
| 2022-08-30 | $29.48 | $29.82 | $28.47 | $28.65 | $28.65 | 67,117 |
| 2022-08-29 | $29.44 | $29.74 | $29.18 | $29.47 | $29.47 | 45,837 |
| 2022-08-26 | $30.88 | $30.88 | $29.67 | $29.73 | $29.73 | 59,531 |
| 2022-08-25 | $30.51 | $30.88 | $30.41 | $30.88 | $30.88 | 39,473 |
| 2022-08-24 | $29.96 | $30.51 | $29.87 | $30.34 | $30.34 | 22,042 |
| 2022-08-23 | $29.63 | $29.89 | $29.55 | $29.86 | $29.86 | 30,388 |
| 2022-08-22 | $29.76 | $30.22 | $29.54 | $29.74 | $29.74 | 43,664 |
| 2022-08-19 | $30.82 | $30.82 | $30.00 | $30.10 | $30.10 | 57,195 |
| 2022-08-18 | $30.89 | $31.08 | $30.82 | $30.90 | $30.90 | 46,366 |
| 2022-08-17 | $31.02 | $31.06 | $30.16 | $30.97 | $30.97 | 51,957 |
| 2022-08-16 | $30.74 | $31.29 | $30.54 | $31.09 | $31.09 | 32,695 |
| 2022-08-15 | $31.40 | $31.40 | $30.70 | $30.99 | $30.99 | 31,867 |
| 2022-08-12 | $31.35 | $31.52 | $31.10 | $31.48 | $31.48 | 37,948 |
| 2022-08-11 | $31.20 | $31.42 | $30.88 | $31.37 | $31.37 | 46,707 |
| 2022-08-10 | $30.65 | $31.29 | $30.64 | $31.03 | $31.03 | 146,400 |
| 2022-08-09 | $30.09 | $30.38 | $29.65 | $30.32 | $30.32 | 52,044 |
| 2022-08-08 | $29.56 | $30.21 | $29.32 | $30.12 | $30.12 | 82,071 |
| 2022-08-05 | $28.04 | $29.74 | $27.83 | $29.38 | $29.38 | 96,060 |
| 2022-08-04 | $27.25 | $28.18 | $27.25 | $28.17 | $28.17 | 61,263 |
| 2022-08-03 | $26.88 | $27.41 | $26.75 | $27.29 | $27.29 | 46,025 |
| 2022-08-02 | $27.50 | $27.50 | $26.53 | $26.67 | $26.67 | 195,280 |
| 2022-08-01 | $27.35 | $27.58 | $26.68 | $27.58 | $27.58 | 54,392 |
| 2022-07-29 | $28.13 | $28.13 | $27.51 | $27.69 | $27.69 | 114,289 |
| 2022-07-28 | $27.63 | $28.03 | $27.43 | $28.02 | $28.02 | 30,531 |
| 2022-07-27 | $27.25 | $27.69 | $27.04 | $27.52 | $27.52 | 33,481 |
| 2022-07-26 | $27.28 | $27.32 | $27.07 | $27.12 | $27.12 | 56,792 |
| 2022-07-25 | $27.62 | $27.62 | $27.18 | $27.36 | $27.36 | 29,832 |
| 2022-07-22 | $28.11 | $28.48 | $27.45 | $27.49 | $27.49 | 76,310 |
| 2022-07-21 | $27.72 | $28.34 | $27.65 | $28.19 | $28.19 | 45,697 |
| 2022-07-20 | $27.05 | $27.91 | $27.05 | $27.88 | $27.88 | 40,437 |
| 2022-07-19 | $27.69 | $27.70 | $27.00 | $27.14 | $27.14 | 51,553 |
| 2022-07-18 | $27.25 | $27.55 | $27.11 | $27.28 | $27.28 | 55,997 |
| 2022-07-15 | $27.07 | $27.14 | $26.70 | $27.11 | $27.11 | 51,027 |
| 2022-07-14 | $26.36 | $26.93 | $26.15 | $26.66 | $26.66 | 72,860 |
| 2022-07-13 | $26.78 | $27.17 | $26.69 | $27.02 | $27.02 | 116,067 |
| 2022-07-12 | $26.94 | $27.32 | $26.76 | $27.18 | $27.18 | 62,828 |
| 2022-07-11 | $26.79 | $27.07 | $26.36 | $26.89 | $26.89 | 46,975 |
| 2022-07-08 | $26.99 | $27.41 | $26.82 | $27.14 | $27.14 | 34,240 |
| 2022-07-07 | $26.04 | $27.26 | $25.85 | $27.20 | $27.20 | 77,151 |
| 2022-07-06 | $25.60 | $25.99 | $25.55 | $25.88 | $25.88 | 66,588 |
| 2022-07-05 | $25.03 | $25.63 | $24.58 | $25.54 | $25.54 | 154,197 |
| 2022-07-01 | $25.12 | $25.81 | $25.12 | $25.59 | $25.59 | 32,685 |
| 2022-06-30 | $24.95 | $25.22 | $24.47 | $25.07 | $25.07 | 46,362 |
| 2022-06-29 | $25.60 | $25.60 | $25.16 | $25.20 | $25.20 | 43,160 |
| 2022-06-28 | $25.30 | $25.72 | $25.22 | $25.56 | $25.56 | 85,137 |
| 2022-06-27 | $25.75 | $26.03 | $25.16 | $25.30 | $25.30 | 55,611 |
| 2022-06-24 | $24.81 | $25.73 | $24.76 | $25.58 | $25.58 | 107,860 |
| 2022-06-23 | $23.76 | $24.56 | $23.73 | $24.45 | $24.45 | 46,549 |
| 2022-06-22 | $22.86 | $23.88 | $22.86 | $23.66 | $23.66 | 62,392 |
| 2022-06-21 | $22.85 | $23.57 | $22.85 | $23.15 | $23.15 | 26,964 |
| 2022-06-17 | $22.43 | $22.77 | $22.07 | $22.54 | $22.54 | 80,108 |
| 2022-06-16 | $22.90 | $22.95 | $22.35 | $22.46 | $22.46 | 71,631 |
| 2022-06-15 | $23.19 | $23.78 | $22.94 | $23.48 | $23.48 | 65,973 |
| 2022-06-14 | $23.53 | $23.76 | $23.07 | $23.16 | $23.16 | 47,713 |
| 2022-06-13 | $23.17 | $23.64 | $23.00 | $23.29 | $23.29 | 127,985 |
| 2022-06-10 | $24.48 | $24.51 | $23.67 | $23.67 | $23.67 | 40,874 |
| 2022-06-09 | $25.24 | $25.32 | $24.99 | $24.99 | $24.99 | 47,396 |
| 2022-06-08 | $25.64 | $25.64 | $25.26 | $25.29 | $25.29 | 62,505 |
| 2022-06-07 | $25.13 | $25.72 | $25.13 | $25.60 | $25.60 | 75,004 |
| 2022-06-06 | $25.03 | $25.52 | $25.03 | $25.44 | $25.44 | 52,653 |
| 2022-06-03 | $25.14 | $25.33 | $24.78 | $24.93 | $24.93 | 93,978 |
| 2022-06-02 | $25.03 | $25.38 | $24.97 | $25.34 | $25.34 | 84,472 |
| 2022-06-01 | $25.50 | $25.52 | $24.59 | $24.73 | $24.73 | 58,826 |
| 2022-05-31 | $25.34 | $25.43 | $24.64 | $25.07 | $25.07 | 86,641 |
| 2022-05-27 | $24.99 | $25.84 | $24.90 | $25.30 | $25.30 | 82,554 |
| 2022-05-26 | $23.87 | $24.84 | $23.87 | $24.76 | $24.76 | 51,125 |
| 2022-05-25 | $23.86 | $24.09 | $23.40 | $23.86 | $23.86 | 65,904 |
| 2022-05-24 | $24.28 | $24.28 | $23.50 | $23.94 | $23.94 | 132,839 |
| 2022-05-23 | $24.52 | $24.97 | $24.17 | $24.54 | $24.54 | 36,791 |
| 2022-05-20 | $24.45 | $24.63 | $24.26 | $24.63 | $24.63 | 81,454 |
| 2022-05-19 | $23.41 | $24.56 | $23.41 | $24.20 | $24.20 | 75,382 |
| 2022-05-18 | $24.36 | $24.53 | $23.33 | $23.69 | $23.69 | 73,455 |
| 2022-05-17 | $24.28 | $24.63 | $23.54 | $24.60 | $24.60 | 116,276 |
| 2022-05-16 | $23.30 | $23.81 | $23.09 | $23.72 | $23.72 | 81,045 |
| 2022-05-13 | $22.57 | $23.31 | $22.18 | $23.30 | $23.30 | 71,257 |
| 2022-05-12 | $21.31 | $22.41 | $21.20 | $22.18 | $22.18 | 107,023 |
| 2022-05-11 | $21.75 | $21.94 | $21.42 | $21.56 | $21.56 | 185,811 |
| 2022-05-10 | $21.92 | $22.17 | $21.17 | $21.87 | $21.87 | 131,501 |
| 2022-05-09 | $21.24 | $21.88 | $21.06 | $21.46 | $21.46 | 146,076 |
| 2022-05-06 | $21.21 | $22.20 | $20.73 | $21.84 | $21.84 | 323,639 |
| 2022-05-05 | $21.87 | $21.87 | $20.83 | $21.06 | $21.06 | 97,741 |
| 2022-05-04 | $21.69 | $21.97 | $21.03 | $21.97 | $21.97 | 141,058 |
| 2022-05-03 | $21.53 | $21.74 | $21.27 | $21.46 | $21.46 | 92,006 |
| 2022-05-02 | $21.52 | $21.85 | $21.22 | $21.58 | $21.58 | 116,652 |
| 2022-04-29 | $22.69 | $23.06 | $21.60 | $21.69 | $21.69 | 66,077 |
| 2022-04-28 | $22.05 | $23.06 | $21.96 | $22.86 | $22.86 | 57,429 |
| 2022-04-27 | $21.66 | $22.25 | $21.66 | $21.82 | $21.82 | 59,683 |
| 2022-04-26 | $22.19 | $22.19 | $21.66 | $21.75 | $21.75 | 124,380 |
| 2022-04-25 | $21.58 | $22.34 | $21.56 | $22.24 | $22.24 | 91,173 |
| 2022-04-22 | $22.74 | $22.75 | $21.82 | $21.84 | $21.84 | 65,503 |
| 2022-04-21 | $23.50 | $23.71 | $22.67 | $22.71 | $22.71 | 55,306 |
| 2022-04-20 | $23.52 | $23.91 | $23.31 | $23.33 | $23.33 | 47,372 |
| 2022-04-19 | $22.98 | $23.62 | $22.93 | $23.50 | $23.50 | 52,718 |
| 2022-04-18 | $23.78 | $23.84 | $22.95 | $23.11 | $23.11 | 66,825 |
| 2022-04-14 | $24.21 | $24.25 | $23.69 | $23.94 | $23.94 | 276,647 |
| 2022-04-13 | $23.78 | $24.28 | $23.73 | $24.26 | $24.26 | 84,927 |
| 2022-04-12 | $23.92 | $24.28 | $23.60 | $23.88 | $23.88 | 237,568 |
| 2022-04-11 | $23.51 | $24.02 | $23.49 | $23.63 | $23.63 | 110,401 |
| 2022-04-08 | $23.74 | $23.89 | $23.30 | $23.77 | $23.77 | 184,094 |
| 2022-04-07 | $23.81 | $24.09 | $23.53 | $23.69 | $23.69 | 56,337 |
| 2022-04-06 | $24.11 | $24.31 | $23.92 | $23.97 | $23.97 | 117,956 |
| 2022-04-05 | $25.10 | $25.24 | $24.33 | $24.41 | $24.41 | 59,916 |
| 2022-04-04 | $24.50 | $25.10 | $24.41 | $24.95 | $24.95 | 171,846 |
| 2022-04-01 | $24.80 | $24.91 | $24.29 | $24.36 | $24.36 | 51,253 |
| 2022-03-31 | $25.71 | $25.95 | $24.70 | $24.71 | $24.71 | 80,677 |
| 2022-03-30 | $25.79 | $26.02 | $25.49 | $25.92 | $25.92 | 127,795 |
| 2022-03-29 | $25.05 | $25.79 | $25.00 | $25.74 | $25.74 | 39,703 |
| 2022-03-28 | $25.18 | $25.18 | $24.44 | $24.68 | $24.68 | 35,251 |
| 2022-03-25 | $25.38 | $25.38 | $24.88 | $25.07 | $25.07 | 47,260 |
| 2022-03-24 | $25.19 | $25.33 | $24.93 | $25.26 | $25.26 | 62,517 |
| 2022-03-23 | $25.54 | $25.75 | $25.13 | $25.18 | $25.18 | 76,027 |
| 2022-03-22 | $26.19 | $26.21 | $25.76 | $25.79 | $25.79 | 34,039 |
| 2022-03-21 | $26.44 | $26.44 | $25.75 | $25.90 | $25.90 | 66,407 |
| 2022-03-18 | $25.80 | $26.39 | $25.50 | $26.38 | $26.38 | 52,903 |
| 2022-03-17 | $24.99 | $25.76 | $24.75 | $25.76 | $25.76 | 103,072 |
| 2022-03-16 | $23.51 | $24.93 | $23.38 | $24.91 | $24.91 | 115,773 |
| 2022-03-15 | $22.45 | $23.25 | $22.37 | $23.14 | $23.14 | 82,177 |
| 2022-03-14 | $22.81 | $23.40 | $22.31 | $22.34 | $22.34 | 79,927 |
| 2022-03-11 | $24.11 | $24.11 | $22.82 | $22.92 | $22.92 | 100,601 |
| 2022-03-10 | $23.74 | $23.91 | $23.34 | $23.85 | $23.85 | 84,628 |
| 2022-03-09 | $23.57 | $24.38 | $23.49 | $24.16 | $24.16 | 88,063 |
| 2022-03-08 | $22.92 | $23.34 | $22.50 | $23.06 | $23.06 | 100,110 |
| 2022-03-07 | $23.69 | $23.89 | $23.09 | $23.12 | $23.12 | 94,728 |
| 2022-03-04 | $24.17 | $24.31 | $23.61 | $23.72 | $23.72 | 88,556 |
| 2022-03-03 | $24.82 | $24.82 | $23.98 | $24.25 | $24.25 | 188,724 |
| 2022-03-02 | $24.26 | $24.82 | $24.02 | $24.74 | $24.74 | 59,520 |
| 2022-03-01 | $24.42 | $24.81 | $24.16 | $24.19 | $24.19 | 144,899 |
| 2022-02-28 | $24.13 | $24.75 | $24.13 | $24.55 | $24.55 | 106,677 |
| 2022-02-25 | $24.36 | $24.54 | $23.78 | $24.51 | $24.51 | 113,214 |
| 2022-02-24 | $22.54 | $24.29 | $22.54 | $24.20 | $24.20 | 111,410 |
| 2022-02-23 | $23.83 | $23.88 | $23.12 | $23.53 | $23.53 | 90,409 |
| 2022-02-22 | $23.84 | $24.51 | $23.55 | $23.62 | $23.62 | 96,284 |
| 2022-02-18 | $24.87 | $24.87 | $24.00 | $24.12 | $24.12 | 178,213 |
| 2022-02-17 | $25.90 | $25.90 | $24.80 | $24.81 | $24.81 | 77,175 |
| 2022-02-16 | $25.82 | $26.33 | $25.59 | $26.18 | $26.18 | 91,503 |
| 2022-02-15 | $26.18 | $26.22 | $25.26 | $25.84 | $25.84 | 123,345 |
| 2022-02-14 | $26.10 | $26.63 | $25.70 | $25.82 | $25.82 | 120,673 |
| 2022-02-11 | $28.47 | $28.49 | $26.12 | $26.26 | $26.26 | 372,761 |
| 2022-02-10 | $28.50 | $28.60 | $27.69 | $28.21 | $28.21 | 289,370 |
| 2022-02-09 | $27.34 | $28.22 | $27.25 | $28.21 | $28.21 | 158,478 |
| 2022-02-08 | $26.53 | $27.48 | $26.53 | $27.01 | $27.01 | 217,851 |
| 2022-02-07 | $26.50 | $26.83 | $26.40 | $26.57 | $26.57 | 192,963 |
| 2022-02-04 | $26.38 | $26.76 | $26.07 | $26.43 | $26.43 | 326,688 |
| 2022-02-03 | $28.98 | $29.04 | $26.47 | $26.55 | $26.55 | 206,316 |
| 2022-02-02 | $29.44 | $29.86 | $28.91 | $29.25 | $29.25 | 120,976 |
| 2022-02-01 | $28.45 | $29.18 | $28.22 | $29.13 | $29.13 | 161,360 |
| 2022-01-31 | $27.12 | $28.45 | $27.05 | $28.40 | $28.40 | 239,815 |
| 2022-01-28 | $26.19 | $26.93 | $25.96 | $26.93 | $26.93 | 111,860 |
| 2022-01-27 | $26.83 | $27.27 | $26.23 | $26.27 | $26.27 | 145,507 |
| 2022-01-26 | $28.04 | $28.27 | $26.37 | $26.49 | $26.49 | 108,488 |
| 2022-01-25 | $27.11 | $28.12 | $26.50 | $27.64 | $27.64 | 131,264 |
| 2022-01-24 | $26.89 | $27.48 | $26.31 | $27.27 | $27.27 | 240,155 |
| 2022-01-21 | $28.05 | $28.20 | $27.18 | $27.25 | $27.25 | 144,462 |
| 2022-01-20 | $28.56 | $29.33 | $27.90 | $27.95 | $27.95 | 174,672 |
| 2022-01-19 | $28.96 | $29.23 | $28.52 | $28.60 | $28.60 | 113,660 |
| 2022-01-18 | $28.83 | $29.38 | $28.54 | $28.58 | $28.58 | 150,803 |
| 2022-01-14 | $29.76 | $30.28 | $29.06 | $29.35 | $29.35 | 85,101 |
| 2022-01-13 | $30.19 | $30.23 | $29.24 | $29.28 | $29.28 | 42,741 |
| 2022-01-12 | $29.67 | $30.22 | $29.64 | $30.00 | $30.00 | 66,006 |
| 2022-01-11 | $29.92 | $30.36 | $29.44 | $29.87 | $29.87 | 109,327 |
| 2022-01-10 | $29.63 | $30.06 | $29.30 | $29.77 | $29.77 | 97,859 |
| 2022-01-07 | $30.45 | $30.53 | $29.97 | $30.13 | $30.13 | 76,583 |
| 2022-01-06 | $30.53 | $31.20 | $30.09 | $30.26 | $30.26 | 169,533 |
| 2022-01-05 | $32.58 | $32.72 | $31.21 | $31.41 | $31.41 | 106,619 |
| 2022-01-04 | $34.37 | $34.45 | $32.48 | $32.82 | $32.82 | 127,852 |
| 2022-01-03 | $33.06 | $34.15 | $32.82 | $33.88 | $33.88 | 138,147 |
| 2021-12-31 | $33.36 | $33.41 | $33.00 | $33.06 | $33.06 | 105,030 |
| 2021-12-30 | $32.32 | $33.40 | $32.30 | $33.15 | $33.15 | 128,625 |
| 2021-12-29 | $32.17 | $32.67 | $31.99 | $32.46 | $32.46 | 65,638 |
| 2021-12-28 | $32.12 | $32.52 | $32.05 | $32.34 | $32.34 | 36,137 |
| 2021-12-27 | $32.25 | $32.57 | $31.97 | $32.26 | $32.26 | 20,469 |
| 2021-12-23 | $31.94 | $32.45 | $31.72 | $32.34 | $32.34 | 77,470 |
| 2021-12-22 | $31.80 | $32.10 | $31.52 | $31.99 | $31.94 | 106,791 |
| 2021-12-21 | $30.43 | $31.87 | $30.38 | $31.75 | $31.70 | 253,499 |
| 2021-12-20 | $31.00 | $31.00 | $30.07 | $30.08 | $30.04 | 131,396 |
| 2021-12-17 | $32.24 | $32.24 | $31.00 | $31.11 | $31.06 | 286,638 |
| 2021-12-16 | $32.20 | $32.38 | $31.38 | $31.66 | $31.61 | 114,774 |
| 2021-12-15 | $31.90 | $32.33 | $30.99 | $31.94 | $31.89 | 151,871 |
| 2021-12-14 | $31.69 | $32.06 | $31.41 | $31.76 | $31.71 | 92,394 |
| 2021-12-13 | $32.60 | $32.71 | $31.85 | $31.99 | $31.94 | 84,738 |
| 2021-12-10 | $33.10 | $33.53 | $32.58 | $32.66 | $32.61 | 57,093 |
| 2021-12-09 | $33.47 | $33.67 | $33.02 | $33.02 | $32.97 | 53,026 |
| 2021-12-08 | $33.93 | $33.95 | $33.36 | $33.53 | $33.48 | 93,028 |
| 2021-12-07 | $33.78 | $34.17 | $33.64 | $33.97 | $33.92 | 73,856 |
| 2021-12-06 | $32.81 | $33.37 | $32.24 | $33.17 | $33.12 | 93,505 |
| 2021-12-03 | $33.44 | $33.73 | $32.52 | $32.78 | $32.73 | 104,744 |
| 2021-12-02 | $33.34 | $33.97 | $33.10 | $33.36 | $33.31 | 145,184 |
| 2021-12-01 | $35.50 | $35.50 | $33.45 | $33.56 | $33.51 | 163,531 |
| 2021-11-30 | $35.15 | $35.59 | $34.58 | $34.96 | $34.91 | 128,150 |
| 2021-11-29 | $34.16 | $35.70 | $34.05 | $35.40 | $35.35 | 203,933 |
| 2021-11-26 | $34.14 | $34.75 | $33.73 | $33.78 | $33.73 | 89,867 |
| 2021-11-24 | $34.25 | $34.67 | $34.07 | $34.53 | $34.48 | 83,716 |
| 2021-11-23 | $33.65 | $34.57 | $33.65 | $34.49 | $34.44 | 268,018 |
| 2021-11-22 | $34.72 | $35.04 | $33.52 | $33.93 | $33.88 | 281,224 |
| 2021-11-19 | $34.85 | $35.13 | $34.63 | $35.00 | $34.95 | 154,188 |
| 2021-11-18 | $35.22 | $35.22 | $34.63 | $34.89 | $34.84 | 109,824 |
| 2021-11-17 | $34.79 | $35.11 | $34.60 | $35.00 | $34.95 | 129,596 |
| 2021-11-16 | $35.32 | $35.36 | $34.81 | $35.04 | $34.99 | 89,673 |
| 2021-11-15 | $35.66 | $36.01 | $35.33 | $35.35 | $35.30 | 134,138 |
| 2021-11-12 | $35.39 | $35.92 | $35.31 | $35.69 | $35.64 | 145,258 |
| 2021-11-11 | $34.78 | $35.63 | $34.72 | $35.47 | $35.42 | 101,485 |
| 2021-11-10 | $35.79 | $36.13 | $34.59 | $34.87 | $34.82 | 150,215 |
| 2021-11-09 | $35.35 | $35.96 | $35.10 | $35.64 | $35.59 | 76,617 |
| 2021-11-08 | $35.76 | $36.22 | $34.81 | $35.55 | $35.50 | 183,257 |
| 2021-11-05 | $36.00 | $37.51 | $34.58 | $35.76 | $35.71 | 1,054,344 |
| 2021-11-04 | $38.16 | $38.63 | $37.65 | $38.10 | $38.04 | 141,431 |
| 2021-11-03 | $37.83 | $38.38 | $37.59 | $38.25 | $38.19 | 159,788 |
| 2021-11-02 | $38.02 | $38.14 | $37.17 | $38.12 | $38.06 | 79,791 |
| 2021-11-01 | $38.12 | $39.01 | $37.89 | $38.20 | $38.14 | 68,079 |
| 2021-10-29 | $38.02 | $38.45 | $37.79 | $38.14 | $38.08 | 61,097 |
| 2021-10-28 | $38.02 | $38.41 | $38.02 | $38.32 | $38.26 | 76,051 |
| 2021-10-27 | $39.23 | $39.38 | $37.97 | $38.16 | $38.10 | 137,796 |
| 2021-10-26 | $39.53 | $39.60 | $38.70 | $39.19 | $39.13 | 111,238 |
| 2021-10-25 | $39.65 | $39.91 | $39.33 | $39.69 | $39.63 | 133,836 |
| 2021-10-22 | $38.58 | $39.39 | $38.42 | $39.38 | $39.32 | 102,637 |
| 2021-10-21 | $37.77 | $38.64 | $37.77 | $38.48 | $38.42 | 121,425 |
| 2021-10-20 | $38.13 | $38.70 | $37.31 | $38.03 | $37.97 | 129,442 |
| 2021-10-19 | $36.15 | $38.67 | $36.15 | $38.02 | $37.96 | 380,386 |
| 2021-10-18 | $35.91 | $36.38 | $35.69 | $36.15 | $36.10 | 90,093 |
| 2021-10-15 | $36.34 | $36.56 | $35.88 | $36.22 | $36.17 | 110,873 |
| 2021-10-14 | $35.71 | $36.29 | $35.50 | $36.05 | $36.00 | 98,279 |
| 2021-10-13 | $34.92 | $35.50 | $34.92 | $35.49 | $35.44 | 73,236 |
| 2021-10-12 | $35.50 | $35.57 | $34.86 | $34.98 | $34.93 | 133,171 |
| 2021-10-11 | $35.33 | $35.40 | $34.59 | $35.30 | $35.25 | 102,675 |
| 2021-10-08 | $35.76 | $36.00 | $35.32 | $35.32 | $35.27 | 76,676 |
| 2021-10-07 | $34.99 | $36.16 | $34.99 | $35.74 | $35.69 | 265,243 |
| 2021-10-06 | $34.18 | $34.97 | $34.18 | $34.92 | $34.87 | 244,864 |
| 2021-10-05 | $34.54 | $34.83 | $34.30 | $34.41 | $34.36 | 213,922 |
| 2021-10-04 | $34.59 | $34.80 | $34.12 | $34.49 | $34.44 | 189,867 |
| 2021-10-01 | $35.65 | $35.65 | $34.57 | $34.81 | $34.76 | 357,042 |
| 2021-09-30 | $35.14 | $35.59 | $34.51 | $35.01 | $34.96 | 173,824 |
| 2021-09-29 | $35.11 | $35.46 | $34.87 | $35.01 | $34.96 | 268,883 |
| 2021-09-28 | $36.00 | $36.22 | $34.60 | $34.71 | $34.66 | 398,977 |
| 2021-09-27 | $36.25 | $36.82 | $34.99 | $36.25 | $36.20 | 580,940 |
| 2021-09-24 | $35.85 | $36.79 | $34.74 | $36.00 | $35.95 | 3,151,812 |
| 2021-09-23 | $34.03 | $36.18 | $33.89 | $35.87 | $35.82 | 427,907 |
| 2021-09-22 | $35.18 | $35.83 | $33.23 | $34.01 | $33.96 | 923,247 |
| 2021-09-21 | $35.61 | $37.27 | $35.61 | $36.97 | $36.92 | 299,315 |
| 2021-09-20 | $34.58 | $35.47 | $34.29 | $35.40 | $35.35 | 165,222 |
| 2021-09-17 | $35.66 | $36.21 | $34.89 | $35.23 | $35.18 | 215,472 |
| 2021-09-16 | $35.57 | $36.07 | $35.37 | $35.67 | $35.62 | 90,875 |
| 2021-09-15 | $35.54 | $36.93 | $35.54 | $35.68 | $35.63 | 206,775 |
| 2021-09-14 | $36.04 | $36.04 | $34.84 | $35.62 | $35.57 | 131,190 |
| 2021-09-13 | $35.73 | $36.99 | $35.73 | $35.91 | $35.86 | 178,435 |
| 2021-09-10 | $35.33 | $36.19 | $35.33 | $35.73 | $35.68 | 111,851 |
| 2021-09-09 | $34.49 | $35.59 | $34.49 | $35.31 | $35.26 | 83,687 |
| 2021-09-08 | $34.50 | $34.71 | $33.97 | $34.50 | $34.45 | 209,373 |
| 2021-09-07 | $35.63 | $35.63 | $34.53 | $34.60 | $34.55 | 131,321 |
| 2021-09-03 | $34.66 | $35.70 | $34.66 | $35.39 | $35.34 | 145,720 |
| 2021-09-02 | $34.58 | $35.13 | $34.53 | $34.66 | $34.61 | 92,916 |
| 2021-09-01 | $33.35 | $34.83 | $33.14 | $34.47 | $34.42 | 251,692 |
| 2021-08-31 | $34.24 | $34.29 | $33.44 | $33.44 | $33.39 | 120,250 |
| 2021-08-30 | $33.68 | $34.63 | $33.55 | $34.24 | $34.19 | 145,665 |
| 2021-08-27 | $33.71 | $33.83 | $32.94 | $33.63 | $33.58 | 149,320 |
| 2021-08-26 | $34.00 | $34.75 | $33.44 | $33.71 | $33.66 | 125,525 |
| 2021-08-25 | $32.21 | $34.16 | $32.09 | $34.11 | $34.06 | 160,315 |
| 2021-08-24 | $31.80 | $32.27 | $31.48 | $32.17 | $32.12 | 93,332 |
| 2021-08-23 | $31.38 | $31.64 | $30.69 | $31.59 | $31.54 | 137,504 |
| 2021-08-20 | $29.86 | $31.00 | $29.86 | $30.94 | $30.89 | 144,389 |
| 2021-08-19 | $29.68 | $30.34 | $29.61 | $29.82 | $29.78 | 162,126 |
| 2021-08-18 | $30.94 | $31.38 | $29.95 | $30.00 | $29.96 | 733,822 |
| 2021-08-17 | $30.51 | $30.95 | $30.42 | $30.95 | $30.90 | 153,543 |
| 2021-08-16 | $30.94 | $31.07 | $30.56 | $30.69 | $30.64 | 145,166 |
| 2021-08-13 | $30.94 | $30.95 | $30.72 | $30.94 | $30.89 | 169,745 |
| 2021-08-12 | $30.98 | $30.98 | $30.75 | $30.94 | $30.89 | 454,570 |
| 2021-08-11 | $30.89 | $31.00 | $30.60 | $30.93 | $30.88 | 191,304 |
| 2021-08-10 | $30.42 | $31.00 | $30.42 | $30.97 | $30.92 | 136,291 |
| 2021-08-09 | $31.00 | $31.00 | $30.41 | $30.52 | $30.48 | 57,296 |
| 2021-08-06 | $30.16 | $30.86 | $30.12 | $30.80 | $30.75 | 55,640 |
| 2021-08-05 | $30.15 | $30.59 | $30.02 | $30.17 | $30.13 | 69,518 |
| 2021-08-04 | $30.48 | $30.54 | $29.93 | $30.30 | $30.26 | 62,929 |
| 2021-08-03 | $30.10 | $30.97 | $29.66 | $30.54 | $30.50 | 213,946 |
| 2021-08-02 | $31.64 | $31.64 | $28.98 | $29.42 | $29.38 | 353,170 |
| 2021-07-30 | $31.00 | $32.20 | $30.87 | $31.23 | $31.18 | 242,307 |
| 2021-07-29 | $31.37 | $32.35 | $31.36 | $31.70 | $31.65 | 105,481 |
| 2021-07-28 | $30.88 | $31.39 | $30.57 | $31.28 | $31.23 | 121,413 |
| 2021-07-27 | $30.02 | $30.75 | $29.80 | $30.68 | $30.63 | 99,673 |
| 2021-07-26 | $30.19 | $30.50 | $30.07 | $30.14 | $30.10 | 130,532 |
| 2021-07-23 | $29.23 | $30.43 | $29.23 | $30.24 | $30.20 | 113,515 |
| 2021-07-22 | $29.50 | $29.58 | $29.19 | $29.34 | $29.30 | 84,476 |
| 2021-07-21 | $28.51 | $29.51 | $28.51 | $29.47 | $29.43 | 118,759 |
| 2021-07-20 | $27.75 | $28.44 | $27.54 | $28.34 | $28.30 | 78,575 |
| 2021-07-19 | $28.41 | $28.41 | $27.41 | $27.73 | $27.69 | 146,552 |
| 2021-07-16 | $29.42 | $29.62 | $28.69 | $28.73 | $28.69 | 177,885 |
| 2021-07-15 | $30.32 | $30.32 | $29.33 | $29.52 | $29.48 | 220,874 |
| 2021-07-14 | $29.78 | $30.51 | $29.78 | $30.37 | $30.33 | 267,450 |
| 2021-07-13 | $30.50 | $30.70 | $29.69 | $29.78 | $29.74 | 815,732 |
| 2021-07-12 | $30.89 | $31.44 | $30.59 | $30.65 | $30.60 | 502,022 |
| 2021-07-09 | $31.91 | $32.12 | $30.83 | $30.98 | $30.93 | 562,482 |
| 2021-07-08 | $32.58 | $32.58 | $31.67 | $31.79 | $31.74 | 297,561 |
| 2021-07-07 | $31.95 | $32.91 | $31.66 | $32.83 | $32.78 | 169,080 |
| 2021-07-06 | $31.89 | $32.19 | $31.72 | $31.73 | $31.68 | 351,507 |
| 2021-07-02 | $30.40 | $31.87 | $30.40 | $31.72 | $31.67 | 209,224 |
| 2021-07-01 | $30.89 | $31.06 | $30.24 | $30.45 | $30.41 | 115,037 |
| 2021-06-30 | $31.10 | $31.66 | $30.79 | $31.11 | $31.06 | 296,761 |
| 2021-06-29 | $31.00 | $31.72 | $30.82 | $31.13 | $31.08 | 350,157 |
| 2021-06-28 | $31.58 | $31.58 | $31.01 | $31.18 | $31.13 | 278,964 |
| 2021-06-25 | $31.63 | $31.93 | $31.37 | $31.50 | $31.45 | 313,500 |
| 2021-06-24 | $31.54 | $32.00 | $31.33 | $31.55 | $31.50 | 392,520 |
| 2021-06-23 | $31.00 | $31.58 | $30.99 | $31.32 | $31.27 | 172,024 |
| 2021-06-22 | $30.60 | $31.46 | $30.38 | $31.06 | $31.01 | 165,511 |
| 2021-06-21 | $30.64 | $30.90 | $30.08 | $30.60 | $30.55 | 95,106 |
| 2021-06-18 | $30.15 | $30.65 | $29.95 | $30.38 | $30.34 | 119,733 |
| 2021-06-17 | $30.41 | $30.81 | $29.95 | $30.63 | $30.58 | 93,048 |
| 2021-06-16 | $31.65 | $31.80 | $29.63 | $30.54 | $30.50 | 432,176 |
| 2021-06-15 | $31.16 | $32.44 | $31.08 | $31.46 | $31.41 | 589,473 |
| 2021-06-14 | $31.00 | $31.05 | $30.70 | $30.96 | $30.91 | 259,413 |
| 2021-06-11 | $30.73 | $31.03 | $30.69 | $30.99 | $30.94 | 72,660 |
| 2021-06-10 | $30.86 | $31.05 | $30.62 | $30.73 | $30.68 | 35,741 |
| 2021-06-09 | $30.95 | $31.15 | $30.63 | $30.99 | $30.94 | 122,948 |
| 2021-06-08 | $30.76 | $31.31 | $30.67 | $30.99 | $30.94 | 69,818 |
| 2021-06-07 | $30.96 | $30.96 | $30.64 | $30.88 | $30.83 | 39,925 |
| 2021-06-04 | $30.75 | $30.93 | $30.46 | $30.80 | $30.75 | 29,271 |
| 2021-06-03 | $30.00 | $30.57 | $29.77 | $30.49 | $30.45 | 58,445 |
| 2021-06-02 | $30.91 | $30.97 | $29.96 | $30.22 | $30.18 | 73,287 |
| 2021-06-01 | $31.39 | $31.70 | $30.64 | $30.80 | $30.75 | 121,060 |
| 2021-05-28 | $30.71 | $31.70 | $30.34 | $31.04 | $30.99 | 468,284 |
| 2021-05-27 | $29.96 | $30.20 | $29.76 | $30.13 | $30.09 | 40,015 |
| 2021-05-26 | $30.03 | $30.21 | $29.50 | $29.68 | $29.64 | 75,272 |
| 2021-05-25 | $29.81 | $30.23 | $29.80 | $30.05 | $30.01 | 28,589 |
| 2021-05-24 | $30.36 | $30.36 | $29.70 | $29.80 | $29.76 | 37,250 |
| 2021-05-21 | $30.45 | $30.53 | $30.07 | $30.13 | $30.09 | 61,630 |
| 2021-05-20 | $29.27 | $30.31 | $29.27 | $30.25 | $30.21 | 50,716 |
| 2021-05-19 | $29.24 | $29.27 | $28.83 | $29.17 | $29.13 | 52,845 |
| 2021-05-18 | $29.41 | $29.65 | $29.21 | $29.53 | $29.49 | 40,044 |
| 2021-05-17 | $29.00 | $29.33 | $28.75 | $29.30 | $29.26 | 59,718 |
| 2021-05-14 | $29.21 | $29.40 | $28.97 | $29.24 | $29.20 | 48,641 |
| 2021-05-13 | $30.02 | $30.11 | $28.56 | $28.95 | $28.91 | 80,957 |
| 2021-05-12 | $30.40 | $30.65 | $29.75 | $29.76 | $29.72 | 93,318 |
| 2021-05-11 | $30.50 | $30.80 | $30.10 | $30.67 | $30.62 | 190,985 |
| 2021-05-10 | $30.29 | $31.50 | $30.29 | $31.18 | $31.13 | 587,818 |
| 2021-05-07 | $30.82 | $31.50 | $30.21 | $31.43 | $31.38 | 230,208 |
| 2021-05-06 | $30.55 | $30.60 | $29.96 | $30.57 | $30.52 | 166,805 |
| 2021-05-05 | $30.25 | $30.77 | $29.91 | $30.69 | $30.64 | 158,969 |
| 2021-05-04 | $29.99 | $30.31 | $29.23 | $30.12 | $30.08 | 376,815 |
| 2021-05-03 | $30.32 | $30.46 | $29.90 | $30.10 | $30.06 | 46,658 |
| 2021-04-30 | $29.98 | $30.50 | $29.83 | $30.23 | $30.19 | 50,773 |
| 2021-04-29 | $30.59 | $30.67 | $30.22 | $30.22 | $30.18 | 39,580 |
| 2021-04-28 | $29.93 | $30.71 | $29.74 | $30.60 | $30.55 | 98,061 |
| 2021-04-27 | $29.68 | $30.09 | $29.62 | $29.93 | $29.89 | 148,946 |
| 2021-04-26 | $29.23 | $29.52 | $28.95 | $29.51 | $29.47 | 51,008 |
| 2021-04-23 | $28.89 | $29.15 | $28.74 | $29.12 | $29.08 | 35,568 |
| 2021-04-22 | $28.34 | $28.82 | $28.34 | $28.75 | $28.71 | 35,433 |
| 2021-04-21 | $28.25 | $28.58 | $27.82 | $28.38 | $28.34 | 50,178 |
| 2021-04-20 | $28.94 | $29.05 | $28.26 | $28.39 | $28.35 | 54,126 |
| 2021-04-19 | $29.26 | $29.33 | $28.79 | $28.93 | $28.89 | 54,728 |
| 2021-04-16 | $29.18 | $29.45 | $28.85 | $29.38 | $29.34 | 57,812 |
| 2021-04-15 | $29.15 | $29.33 | $28.87 | $29.23 | $29.19 | 197,022 |
| 2021-04-14 | $29.00 | $29.46 | $28.87 | $29.25 | $29.21 | 187,240 |
| 2021-04-13 | $29.16 | $29.29 | $28.86 | $28.91 | $28.87 | 26,063 |
| 2021-04-12 | $28.62 | $29.12 | $28.48 | $29.04 | $29.00 | 43,006 |
| 2021-04-09 | $28.42 | $28.62 | $28.30 | $28.57 | $28.53 | 23,166 |
| 2021-04-08 | $27.78 | $28.49 | $27.78 | $28.35 | $28.31 | 61,632 |
| 2021-04-07 | $28.25 | $28.25 | $27.91 | $27.95 | $27.91 | 133,328 |
| 2021-04-06 | $27.81 | $28.28 | $27.78 | $28.27 | $28.23 | 55,522 |
| 2021-04-05 | $28.13 | $28.13 | $27.34 | $27.97 | $27.93 | 90,474 |
| 2021-04-01 | $28.09 | $28.39 | $27.85 | $28.13 | $28.09 | 205,358 |
| 2021-03-31 | $28.00 | $28.11 | $27.81 | $27.98 | $27.94 | 100,304 |
| 2021-03-30 | $27.80 | $28.11 | $27.30 | $27.98 | $27.94 | 108,196 |
| 2021-03-29 | $27.06 | $27.86 | $27.06 | $27.77 | $27.73 | 105,702 |
| 2021-03-26 | $27.61 | $27.67 | $26.97 | $27.29 | $27.25 | 128,470 |
| 2021-03-25 | $27.42 | $27.53 | $27.08 | $27.45 | $27.41 | 89,315 |
| 2021-03-24 | $27.86 | $27.86 | $27.43 | $27.49 | $27.45 | 106,298 |
| 2021-03-23 | $27.76 | $27.92 | $27.58 | $27.63 | $27.59 | 64,548 |
| 2021-03-22 | $28.06 | $28.35 | $27.80 | $27.88 | $27.84 | 100,642 |
| 2021-03-19 | $27.70 | $28.01 | $27.46 | $27.84 | $27.80 | 119,515 |
| 2021-03-18 | $28.23 | $28.23 | $27.40 | $27.60 | $27.56 | 94,236 |
| 2021-03-17 | $28.50 | $28.79 | $27.93 | $27.97 | $27.93 | 73,286 |
| 2021-03-16 | $28.69 | $28.86 | $28.36 | $28.80 | $28.76 | 68,246 |
| 2021-03-15 | $28.90 | $29.07 | $28.39 | $28.63 | $28.59 | 32,425 |
| 2021-03-12 | $29.06 | $29.47 | $28.81 | $28.86 | $28.82 | 57,189 |
| 2021-03-11 | $28.28 | $29.49 | $28.06 | $29.19 | $29.15 | 108,375 |
| 2021-03-10 | $29.27 | $29.28 | $27.99 | $28.00 | $27.96 | 185,389 |
| 2021-03-09 | $29.04 | $29.49 | $28.81 | $28.81 | $28.77 | 153,964 |
| 2021-03-08 | $28.77 | $29.32 | $28.76 | $28.94 | $28.90 | 163,293 |
| 2021-03-05 | $27.89 | $28.88 | $26.99 | $28.80 | $28.76 | 631,604 |
| 2021-03-04 | $28.47 | $28.57 | $26.92 | $27.74 | $27.70 | 376,988 |
| 2021-03-03 | $29.04 | $29.18 | $28.45 | $28.47 | $28.43 | 196,013 |
| 2021-03-02 | $29.36 | $29.96 | $28.84 | $29.09 | $29.05 | 264,988 |
| 2021-03-01 | $29.76 | $30.24 | $28.80 | $29.11 | $29.07 | 242,856 |
| 2021-02-26 | $29.19 | $29.29 | $28.26 | $29.13 | $29.09 | 201,233 |
| 2021-02-25 | $30.22 | $30.39 | $28.00 | $29.00 | $28.96 | 691,927 |
| 2021-02-24 | $30.01 | $30.16 | $29.88 | $30.10 | $30.06 | 277,809 |
| 2021-02-23 | $30.96 | $31.00 | $29.21 | $30.11 | $30.07 | 1,976,609 |
| 2021-02-22 | $31.13 | $31.14 | $30.66 | $30.88 | $30.83 | 186,476 |
| 2021-02-19 | $30.90 | $31.23 | $30.64 | $31.14 | $31.09 | 305,565 |
| 2021-02-18 | $30.58 | $31.10 | $30.20 | $30.78 | $30.73 | 340,689 |
| 2021-02-17 | $31.30 | $31.32 | $30.55 | $30.88 | $30.83 | 394,654 |
| 2021-02-16 | $30.97 | $31.48 | $30.52 | $31.28 | $31.23 | 201,769 |
| 2021-02-12 | $30.58 | $31.00 | $30.38 | $30.89 | $30.84 | 337,607 |
| 2021-02-11 | $30.73 | $30.88 | $30.30 | $30.58 | $30.53 | 591,358 |
| 2021-02-10 | $30.73 | $31.03 | $30.12 | $30.56 | $30.51 | 710,745 |
| 2021-02-09 | $31.45 | $31.60 | $30.65 | $30.76 | $30.71 | 1,212,091 |
| 2021-02-08 | $31.89 | $32.10 | $31.26 | $31.62 | $31.57 | 645,361 |
| 2021-02-05 | $30.73 | $32.00 | $30.73 | $31.58 | $31.53 | 1,854,285 |
| 2021-02-04 | $30.05 | $31.29 | $30.00 | $30.65 | $30.60 | 1,846,646 |
| 2021-02-03 | $33.10 | $33.60 | $29.90 | $30.40 | $30.36 | 15,088,774 |
TELUS International (Cda) Inc (Sub Voting) (TIXT) News Headlines
.jpg)
.jpg)
Recent TELUS International (Cda) Inc (Sub Voting) (TIXT) News
Similar Companies to TELUS International (Cda) Inc (Sub Voting) (TIXT) 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 | -- | -- | -- |