ZipRecruiter Inc - Class A (ZIP) Exchange: NYSE
Data as of May 2, 2025
$5.51 ($0.11) 2.04%
ZipRecruiter Inc - Class A - Daily Information
Click for more stock information on ZipRecruiter Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.45 |
| Previous Close | $5.51 |
| High | $5.63 |
| Low | $5.41 |
| Adjusted Open | $5.45 |
| Previous Adjusted Close | $5.51 |
| Adjusted High | $5.63 |
| Adjusted Low | $5.41 |
About ZipRecruiter Inc - Class A (ZIP)
ZipRecruiter Inc - Class A
Invest in ZipRecruiter Inc - Class A (ZIP)
Historical Stock Data for ZipRecruiter Inc - Class A (ZIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.45 | $5.63 | $5.41 | $5.51 | $5.51 | 611,456 |
| 2025-05-01 | $5.22 | $5.46 | $5.18 | $5.40 | $5.40 | 875,049 |
| 2025-04-30 | $5.09 | $5.20 | $4.85 | $5.16 | $5.16 | 1,011,241 |
| 2025-04-29 | $5.42 | $5.47 | $5.14 | $5.17 | $5.17 | 656,799 |
| 2025-04-28 | $5.43 | $5.50 | $5.35 | $5.45 | $5.45 | 740,016 |
| 2025-04-25 | $5.26 | $5.49 | $5.24 | $5.45 | $5.45 | 917,886 |
| 2025-04-24 | $5.49 | $5.49 | $5.15 | $5.31 | $5.31 | 779,910 |
| 2025-04-23 | $5.56 | $5.65 | $5.38 | $5.47 | $5.47 | 773,392 |
| 2025-04-22 | $5.44 | $5.45 | $5.05 | $5.39 | $5.39 | 950,911 |
| 2025-04-21 | $5.48 | $5.56 | $5.33 | $5.40 | $5.40 | 1,153,172 |
| 2025-04-17 | $5.38 | $5.54 | $5.33 | $5.51 | $5.51 | 971,788 |
| 2025-04-16 | $5.39 | $5.50 | $5.28 | $5.38 | $5.38 | 960,181 |
| 2025-04-15 | $5.51 | $5.58 | $5.24 | $5.42 | $5.42 | 1,229,417 |
| 2025-04-14 | $5.57 | $5.71 | $5.37 | $5.52 | $5.52 | 1,062,674 |
| 2025-04-11 | $5.45 | $5.56 | $5.04 | $5.46 | $5.46 | 1,271,088 |
| 2025-04-10 | $5.41 | $5.75 | $5.40 | $5.51 | $5.51 | 1,213,092 |
| 2025-04-09 | $4.95 | $5.70 | $4.94 | $5.57 | $5.57 | 1,701,833 |
| 2025-04-08 | $5.34 | $5.47 | $5.00 | $5.07 | $5.07 | 1,108,198 |
| 2025-04-07 | $4.86 | $5.35 | $4.74 | $5.19 | $5.19 | 1,357,723 |
| 2025-04-04 | $5.42 | $5.42 | $4.94 | $5.21 | $5.21 | 1,390,443 |
| 2025-04-03 | $5.95 | $6.13 | $5.47 | $5.56 | $5.56 | 1,108,218 |
| 2025-04-02 | $6.07 | $6.40 | $6.07 | $6.27 | $6.27 | 913,072 |
| 2025-04-01 | $5.89 | $6.23 | $5.86 | $6.19 | $6.19 | 872,384 |
| 2025-03-31 | $5.65 | $6.09 | $5.64 | $5.89 | $5.89 | 1,389,499 |
| 2025-03-28 | $6.16 | $6.18 | $5.77 | $5.78 | $5.78 | 818,936 |
| 2025-03-27 | $6.17 | $6.28 | $6.13 | $6.19 | $6.19 | 677,434 |
| 2025-03-26 | $6.10 | $6.18 | $6.02 | $6.14 | $6.14 | 698,731 |
| 2025-03-25 | $6.02 | $6.31 | $6.02 | $6.07 | $6.07 | 1,120,022 |
| 2025-03-24 | $5.97 | $6.25 | $5.93 | $6.09 | $6.09 | 1,111,945 |
| 2025-03-21 | $5.77 | $6.04 | $5.75 | $5.91 | $5.91 | 1,488,647 |
| 2025-03-20 | $5.84 | $6.10 | $5.84 | $5.85 | $5.85 | 1,625,282 |
| 2025-03-19 | $5.72 | $6.02 | $5.63 | $5.96 | $5.96 | 1,155,882 |
| 2025-03-18 | $5.89 | $5.89 | $5.48 | $5.73 | $5.73 | 862,508 |
| 2025-03-17 | $5.96 | $6.20 | $5.88 | $5.96 | $5.96 | 1,150,131 |
| 2025-03-14 | $5.75 | $6.05 | $5.70 | $5.96 | $5.96 | 775,733 |
| 2025-03-13 | $5.78 | $5.87 | $5.56 | $5.72 | $5.72 | 800,936 |
| 2025-03-12 | $5.83 | $5.91 | $5.71 | $5.84 | $5.84 | 692,212 |
| 2025-03-11 | $5.45 | $5.76 | $5.42 | $5.75 | $5.75 | 850,999 |
| 2025-03-10 | $5.69 | $5.78 | $5.43 | $5.44 | $5.44 | 948,914 |
| 2025-03-07 | $5.79 | $6.22 | $5.67 | $5.76 | $5.76 | 862,761 |
| 2025-03-06 | $5.56 | $6.10 | $5.55 | $5.79 | $5.79 | 1,280,643 |
| 2025-03-05 | $5.72 | $5.86 | $5.54 | $5.63 | $5.63 | 993,875 |
| 2025-03-04 | $5.45 | $6.00 | $5.41 | $5.82 | $5.82 | 803,947 |
| 2025-03-03 | $5.53 | $6.05 | $5.53 | $5.54 | $5.54 | 1,025,014 |
| 2025-02-28 | $5.67 | $5.75 | $5.44 | $5.60 | $5.60 | 1,135,603 |
| 2025-02-27 | $5.50 | $5.94 | $5.42 | $5.76 | $5.76 | 1,328,912 |
| 2025-02-26 | $7.06 | $7.24 | $5.26 | $5.66 | $5.66 | 1,820,539 |
| 2025-02-25 | $7.00 | $7.03 | $6.66 | $6.73 | $6.73 | 1,022,512 |
| 2025-02-24 | $7.07 | $7.09 | $6.83 | $6.97 | $6.97 | 347,130 |
| 2025-02-21 | $7.39 | $7.39 | $6.92 | $6.96 | $6.96 | 385,010 |
| 2025-02-20 | $7.50 | $7.50 | $7.25 | $7.30 | $7.30 | 468,399 |
| 2025-02-19 | $7.30 | $7.57 | $7.15 | $7.54 | $7.54 | 397,665 |
| 2025-02-18 | $7.60 | $7.60 | $7.34 | $7.41 | $7.41 | 371,129 |
| 2025-02-14 | $7.79 | $7.79 | $7.52 | $7.65 | $7.65 | 314,657 |
| 2025-02-13 | $7.88 | $8.00 | $7.66 | $7.73 | $7.73 | 446,796 |
| 2025-02-12 | $7.84 | $7.94 | $7.70 | $7.79 | $7.79 | 421,626 |
| 2025-02-11 | $7.94 | $8.13 | $7.94 | $7.98 | $7.98 | 540,073 |
| 2025-02-10 | $8.09 | $8.23 | $7.93 | $8.09 | $8.09 | 611,783 |
| 2025-02-07 | $7.93 | $8.10 | $7.85 | $8.03 | $8.03 | 421,843 |
| 2025-02-06 | $7.96 | $8.00 | $7.64 | $7.91 | $7.91 | 659,673 |
| 2025-02-05 | $7.61 | $8.06 | $7.55 | $7.98 | $7.98 | 824,233 |
| 2025-02-04 | $6.98 | $7.63 | $6.98 | $7.62 | $7.62 | 483,070 |
| 2025-02-03 | $6.73 | $6.97 | $6.65 | $6.92 | $6.92 | 605,404 |
| 2025-01-31 | $7.04 | $7.13 | $6.76 | $6.88 | $6.88 | 567,273 |
| 2025-01-30 | $7.16 | $7.22 | $7.02 | $7.06 | $7.06 | 376,175 |
| 2025-01-29 | $7.06 | $7.13 | $6.95 | $7.06 | $7.06 | 285,838 |
| 2025-01-28 | $7.11 | $7.24 | $7.04 | $7.10 | $7.10 | 253,908 |
| 2025-01-27 | $6.89 | $7.23 | $6.80 | $7.12 | $7.12 | 414,976 |
| 2025-01-24 | $6.97 | $7.13 | $6.83 | $6.99 | $6.99 | 434,016 |
| 2025-01-23 | $6.90 | $7.04 | $6.81 | $7.01 | $7.01 | 341,393 |
| 2025-01-22 | $7.08 | $7.14 | $6.93 | $6.96 | $6.96 | 340,176 |
| 2025-01-21 | $6.97 | $7.15 | $6.90 | $7.09 | $7.09 | 425,557 |
| 2025-01-17 | $7.08 | $7.10 | $6.78 | $6.90 | $6.90 | 327,335 |
| 2025-01-16 | $6.91 | $7.01 | $6.85 | $6.91 | $6.91 | 304,354 |
| 2025-01-15 | $7.02 | $7.07 | $6.91 | $6.98 | $6.98 | 249,439 |
| 2025-01-14 | $6.69 | $6.83 | $6.66 | $6.75 | $6.75 | 297,546 |
| 2025-01-13 | $6.66 | $6.71 | $6.51 | $6.61 | $6.61 | 353,227 |
| 2025-01-10 | $6.69 | $6.95 | $6.64 | $6.76 | $6.76 | 378,998 |
| 2025-01-08 | $6.94 | $7.05 | $6.79 | $6.81 | $6.81 | 295,207 |
| 2025-01-07 | $7.39 | $7.54 | $6.76 | $7.04 | $7.04 | 400,694 |
| 2025-01-06 | $7.00 | $7.40 | $6.92 | $7.39 | $7.39 | 526,993 |
| 2025-01-03 | $7.12 | $7.20 | $6.90 | $6.95 | $6.95 | 266,015 |
| 2025-01-02 | $7.37 | $7.46 | $7.02 | $7.09 | $7.09 | 306,802 |
| 2024-12-31 | $7.22 | $7.39 | $7.12 | $7.24 | $7.24 | 311,451 |
| 2024-12-30 | $7.02 | $7.18 | $6.84 | $7.14 | $7.14 | 310,905 |
| 2024-12-27 | $7.04 | $7.17 | $6.88 | $7.09 | $7.09 | 310,827 |
| 2024-12-26 | $7.03 | $7.17 | $7.02 | $7.12 | $7.12 | 260,375 |
| 2024-12-24 | $7.04 | $7.14 | $6.90 | $7.10 | $7.10 | 157,634 |
| 2024-12-23 | $7.04 | $7.12 | $6.89 | $7.07 | $7.07 | 462,494 |
| 2024-12-20 | $7.25 | $7.47 | $7.08 | $7.13 | $7.13 | 971,965 |
| 2024-12-19 | $7.58 | $7.58 | $7.25 | $7.39 | $7.39 | 572,174 |
| 2024-12-18 | $8.03 | $8.20 | $7.38 | $7.45 | $7.45 | 569,953 |
| 2024-12-17 | $8.03 | $8.17 | $7.86 | $7.97 | $7.97 | 448,258 |
| 2024-12-16 | $7.73 | $8.18 | $7.71 | $8.02 | $8.02 | 614,165 |
| 2024-12-13 | $7.95 | $8.08 | $7.94 | $8.04 | $8.04 | 337,585 |
| 2024-12-12 | $8.24 | $8.32 | $7.97 | $7.98 | $7.98 | 410,577 |
| 2024-12-11 | $8.38 | $8.43 | $8.12 | $8.28 | $8.28 | 538,588 |
| 2024-12-10 | $8.19 | $8.56 | $8.04 | $8.33 | $8.33 | 618,318 |
| 2024-12-09 | $8.20 | $8.38 | $8.15 | $8.20 | $8.20 | 501,233 |
| 2024-12-06 | $8.44 | $8.47 | $8.08 | $8.15 | $8.15 | 389,453 |
| 2024-12-05 | $8.24 | $8.45 | $8.00 | $8.33 | $8.33 | 713,573 |
| 2024-12-04 | $8.44 | $8.54 | $8.16 | $8.25 | $8.25 | 652,116 |
| 2024-12-03 | $8.93 | $8.97 | $8.47 | $8.47 | $8.47 | 395,510 |
| 2024-12-02 | $8.93 | $9.09 | $8.86 | $8.95 | $8.95 | 546,943 |
| 2024-11-29 | $8.99 | $9.06 | $8.85 | $8.86 | $8.86 | 254,278 |
| 2024-11-27 | $8.81 | $9.06 | $8.80 | $8.96 | $8.96 | 486,560 |
| 2024-11-26 | $9.25 | $9.30 | $8.71 | $8.75 | $8.75 | 594,954 |
| 2024-11-25 | $9.21 | $9.76 | $9.19 | $9.30 | $9.30 | 763,862 |
| 2024-11-22 | $9.21 | $9.33 | $9.08 | $9.09 | $9.09 | 255,761 |
| 2024-11-21 | $8.77 | $9.23 | $8.70 | $9.15 | $9.15 | 373,166 |
| 2024-11-20 | $8.68 | $8.79 | $8.52 | $8.71 | $8.71 | 316,143 |
| 2024-11-19 | $8.90 | $9.02 | $8.66 | $8.74 | $8.74 | 357,381 |
| 2024-11-18 | $9.15 | $9.15 | $8.78 | $9.02 | $9.02 | 447,941 |
| 2024-11-15 | $9.61 | $9.61 | $9.05 | $9.11 | $9.11 | 460,307 |
| 2024-11-14 | $10.01 | $10.08 | $9.49 | $9.56 | $9.56 | 406,956 |
| 2024-11-13 | $10.29 | $10.37 | $10.00 | $10.10 | $10.10 | 435,740 |
| 2024-11-12 | $10.89 | $11.06 | $10.25 | $10.25 | $10.25 | 671,209 |
| 2024-11-11 | $10.64 | $11.04 | $10.52 | $11.02 | $11.02 | 794,751 |
| 2024-11-08 | $11.10 | $11.25 | $10.37 | $10.49 | $10.49 | 541,343 |
| 2024-11-07 | $9.95 | $11.13 | $9.95 | $11.10 | $11.10 | 995,835 |
| 2024-11-06 | $9.92 | $10.14 | $9.66 | $9.93 | $9.93 | 668,677 |
| 2024-11-05 | $9.03 | $9.36 | $9.03 | $9.35 | $9.35 | 295,004 |
| 2024-11-04 | $9.18 | $9.31 | $9.04 | $9.07 | $9.07 | 221,666 |
| 2024-11-01 | $9.31 | $9.44 | $9.13 | $9.22 | $9.22 | 402,018 |
| 2024-10-31 | $9.29 | $9.54 | $9.24 | $9.27 | $9.27 | 504,861 |
| 2024-10-30 | $9.45 | $9.50 | $9.23 | $9.31 | $9.31 | 365,316 |
| 2024-10-29 | $9.09 | $9.52 | $9.08 | $9.46 | $9.46 | 477,688 |
| 2024-10-28 | $9.31 | $9.44 | $9.17 | $9.18 | $9.18 | 436,894 |
| 2024-10-25 | $9.44 | $9.53 | $9.02 | $9.16 | $9.16 | 355,356 |
| 2024-10-24 | $9.29 | $9.42 | $9.19 | $9.33 | $9.33 | 509,772 |
| 2024-10-23 | $9.40 | $9.52 | $9.14 | $9.29 | $9.29 | 396,304 |
| 2024-10-22 | $9.67 | $9.77 | $9.49 | $9.54 | $9.54 | 237,789 |
| 2024-10-21 | $9.82 | $9.83 | $9.55 | $9.68 | $9.68 | 230,187 |
| 2024-10-18 | $9.95 | $10.06 | $9.80 | $9.84 | $9.84 | 265,273 |
| 2024-10-17 | $9.74 | $9.92 | $9.64 | $9.92 | $9.92 | 179,582 |
| 2024-10-16 | $9.94 | $10.13 | $9.66 | $9.75 | $9.75 | 311,009 |
| 2024-10-15 | $9.58 | $9.90 | $9.52 | $9.81 | $9.81 | 371,367 |
| 2024-10-14 | $9.82 | $9.95 | $9.52 | $9.53 | $9.53 | 353,769 |
| 2024-10-11 | $9.49 | $9.81 | $9.49 | $9.79 | $9.79 | 406,405 |
| 2024-10-10 | $9.36 | $9.53 | $9.17 | $9.48 | $9.48 | 353,768 |
| 2024-10-09 | $9.59 | $9.69 | $9.45 | $9.51 | $9.51 | 285,404 |
| 2024-10-08 | $9.60 | $9.68 | $9.46 | $9.61 | $9.61 | 298,951 |
| 2024-10-07 | $9.57 | $9.57 | $9.38 | $9.54 | $9.54 | 267,138 |
| 2024-10-04 | $9.58 | $9.83 | $9.37 | $9.62 | $9.62 | 400,881 |
| 2024-10-03 | $9.42 | $9.58 | $9.28 | $9.49 | $9.49 | 288,350 |
| 2024-10-02 | $9.34 | $9.51 | $9.20 | $9.50 | $9.50 | 269,420 |
| 2024-10-01 | $9.44 | $9.44 | $9.08 | $9.34 | $9.34 | 329,344 |
| 2024-09-30 | $9.15 | $9.55 | $9.09 | $9.50 | $9.50 | 570,578 |
| 2024-09-27 | $9.47 | $9.64 | $9.29 | $9.29 | $9.29 | 272,380 |
| 2024-09-26 | $9.39 | $9.55 | $9.22 | $9.30 | $9.30 | 472,142 |
| 2024-09-25 | $9.38 | $9.39 | $9.16 | $9.28 | $9.28 | 297,692 |
| 2024-09-24 | $9.45 | $9.52 | $9.23 | $9.38 | $9.38 | 478,589 |
| 2024-09-23 | $9.50 | $9.57 | $9.05 | $9.43 | $9.43 | 632,544 |
| 2024-09-20 | $9.80 | $9.86 | $9.47 | $9.61 | $9.61 | 792,528 |
| 2024-09-19 | $10.50 | $10.50 | $9.42 | $9.77 | $9.77 | 664,484 |
| 2024-09-18 | $10.12 | $10.50 | $10.11 | $10.19 | $10.19 | 766,273 |
| 2024-09-17 | $10.00 | $10.23 | $9.94 | $10.11 | $10.11 | 538,583 |
| 2024-09-16 | $9.67 | $9.99 | $9.67 | $9.95 | $9.95 | 876,424 |
| 2024-09-13 | $9.62 | $9.88 | $9.60 | $9.80 | $9.80 | 686,392 |
| 2024-09-12 | $9.00 | $9.76 | $8.89 | $9.51 | $9.51 | 765,665 |
| 2024-09-11 | $8.98 | $9.12 | $8.58 | $8.93 | $8.93 | 389,217 |
| 2024-09-10 | $9.02 | $9.11 | $8.81 | $8.97 | $8.97 | 500,610 |
| 2024-09-09 | $9.15 | $9.49 | $8.98 | $9.02 | $9.02 | 540,169 |
| 2024-09-06 | $9.36 | $9.37 | $8.98 | $9.11 | $9.11 | 430,518 |
| 2024-09-05 | $9.64 | $9.68 | $9.32 | $9.32 | $9.32 | 556,356 |
| 2024-09-04 | $9.41 | $9.77 | $9.36 | $9.64 | $9.64 | 449,006 |
| 2024-09-03 | $9.41 | $9.77 | $9.38 | $9.42 | $9.42 | 557,858 |
| 2024-08-30 | $9.46 | $9.56 | $9.43 | $9.55 | $9.55 | 496,945 |
| 2024-08-29 | $9.40 | $9.59 | $9.27 | $9.43 | $9.43 | 385,962 |
| 2024-08-28 | $9.36 | $9.52 | $9.25 | $9.26 | $9.26 | 470,996 |
| 2024-08-27 | $9.40 | $9.55 | $9.33 | $9.43 | $9.43 | 399,060 |
| 2024-08-26 | $9.46 | $9.54 | $9.34 | $9.50 | $9.50 | 554,612 |
| 2024-08-23 | $9.07 | $9.54 | $9.06 | $9.33 | $9.33 | 585,332 |
| 2024-08-22 | $8.97 | $9.32 | $8.95 | $9.01 | $9.01 | 622,170 |
| 2024-08-21 | $8.93 | $9.10 | $8.89 | $8.98 | $8.98 | 430,154 |
| 2024-08-20 | $9.04 | $9.15 | $8.77 | $8.87 | $8.87 | 509,502 |
| 2024-08-19 | $8.59 | $9.17 | $8.53 | $9.13 | $9.13 | 945,251 |
| 2024-08-16 | $8.32 | $8.61 | $8.25 | $8.59 | $8.59 | 551,806 |
| 2024-08-15 | $8.13 | $8.53 | $8.11 | $8.28 | $8.28 | 544,600 |
| 2024-08-14 | $8.16 | $8.30 | $8.01 | $8.13 | $8.13 | 435,633 |
| 2024-08-13 | $7.67 | $8.29 | $7.65 | $8.11 | $8.11 | 663,253 |
| 2024-08-12 | $7.76 | $7.87 | $7.60 | $7.61 | $7.61 | 640,266 |
| 2024-08-09 | $8.25 | $8.62 | $7.77 | $7.79 | $7.79 | 886,025 |
| 2024-08-08 | $8.07 | $8.71 | $7.61 | $8.24 | $8.24 | 1,254,134 |
| 2024-08-07 | $7.88 | $7.95 | $7.21 | $7.25 | $7.25 | 879,017 |
| 2024-08-06 | $8.01 | $8.05 | $7.53 | $7.70 | $7.70 | 783,966 |
| 2024-08-05 | $7.78 | $8.06 | $7.72 | $8.01 | $8.01 | 792,747 |
| 2024-08-02 | $8.37 | $8.49 | $8.20 | $8.36 | $8.36 | 545,910 |
| 2024-08-01 | $9.21 | $9.21 | $8.45 | $8.62 | $8.62 | 491,558 |
| 2024-07-31 | $9.11 | $9.47 | $9.00 | $9.16 | $9.16 | 346,887 |
| 2024-07-30 | $8.95 | $9.09 | $8.86 | $9.07 | $9.07 | 259,141 |
| 2024-07-29 | $9.18 | $9.22 | $8.83 | $8.86 | $8.86 | 303,988 |
| 2024-07-26 | $9.32 | $9.32 | $8.95 | $9.13 | $9.13 | 420,759 |
| 2024-07-25 | $8.51 | $9.24 | $8.47 | $9.16 | $9.16 | 769,320 |
| 2024-07-24 | $8.76 | $8.95 | $8.41 | $8.46 | $8.46 | 496,758 |
| 2024-07-23 | $8.50 | $8.91 | $8.48 | $8.84 | $8.84 | 332,200 |
| 2024-07-22 | $8.55 | $8.67 | $8.50 | $8.57 | $8.57 | 301,435 |
| 2024-07-19 | $8.72 | $8.72 | $8.46 | $8.48 | $8.48 | 214,103 |
| 2024-07-18 | $8.93 | $9.14 | $8.66 | $8.71 | $8.71 | 311,198 |
| 2024-07-17 | $8.96 | $9.11 | $8.92 | $9.01 | $9.01 | 419,133 |
| 2024-07-16 | $8.68 | $9.21 | $8.67 | $9.17 | $9.17 | 649,179 |
| 2024-07-15 | $8.74 | $8.77 | $8.52 | $8.53 | $8.53 | 279,433 |
| 2024-07-12 | $8.76 | $8.79 | $8.52 | $8.67 | $8.67 | 272,290 |
| 2024-07-11 | $8.60 | $8.88 | $8.57 | $8.64 | $8.64 | 426,221 |
| 2024-07-10 | $8.56 | $8.58 | $8.01 | $8.37 | $8.37 | 651,090 |
| 2024-07-09 | $8.95 | $8.97 | $8.48 | $8.56 | $8.56 | 460,652 |
| 2024-07-08 | $8.85 | $9.00 | $8.74 | $8.98 | $8.98 | 347,937 |
| 2024-07-05 | $8.99 | $9.04 | $8.71 | $8.79 | $8.79 | 413,370 |
| 2024-07-03 | $9.20 | $9.27 | $8.99 | $9.00 | $9.00 | 165,941 |
| 2024-07-02 | $9.02 | $9.18 | $8.96 | $9.15 | $9.15 | 286,406 |
| 2024-07-01 | $9.09 | $9.14 | $8.95 | $9.05 | $9.05 | 388,214 |
| 2024-06-28 | $9.00 | $9.10 | $8.94 | $9.09 | $9.09 | 1,377,281 |
| 2024-06-27 | $8.89 | $9.04 | $8.75 | $8.93 | $8.93 | 314,819 |
| 2024-06-26 | $8.64 | $8.90 | $8.64 | $8.85 | $8.85 | 384,946 |
| 2024-06-25 | $8.80 | $8.86 | $8.66 | $8.68 | $8.68 | 518,087 |
| 2024-06-24 | $8.79 | $8.89 | $8.68 | $8.80 | $8.80 | 549,653 |
| 2024-06-21 | $8.64 | $8.86 | $8.58 | $8.79 | $8.79 | 740,917 |
| 2024-06-20 | $8.55 | $8.65 | $8.27 | $8.63 | $8.63 | 848,188 |
| 2024-06-18 | $8.99 | $9.02 | $8.59 | $8.61 | $8.61 | 657,043 |
| 2024-06-17 | $9.25 | $9.28 | $8.98 | $9.00 | $9.00 | 772,833 |
| 2024-06-14 | $9.45 | $9.49 | $9.33 | $9.45 | $9.45 | 356,041 |
| 2024-06-13 | $9.64 | $9.68 | $9.39 | $9.52 | $9.52 | 354,487 |
| 2024-06-12 | $9.68 | $9.94 | $9.67 | $9.67 | $9.67 | 460,195 |
| 2024-06-11 | $9.44 | $9.64 | $9.37 | $9.53 | $9.53 | 514,627 |
| 2024-06-10 | $9.29 | $9.55 | $9.25 | $9.46 | $9.46 | 535,399 |
| 2024-06-07 | $9.38 | $9.43 | $9.22 | $9.40 | $9.40 | 344,491 |
| 2024-06-06 | $9.59 | $9.68 | $9.43 | $9.48 | $9.48 | 418,336 |
| 2024-06-05 | $9.60 | $9.98 | $9.40 | $9.67 | $9.67 | 650,231 |
| 2024-06-04 | $9.87 | $9.90 | $9.53 | $9.53 | $9.53 | 686,481 |
| 2024-06-03 | $10.06 | $10.21 | $9.76 | $9.92 | $9.92 | 785,971 |
| 2024-05-31 | $10.04 | $10.13 | $9.90 | $10.11 | $10.11 | 675,924 |
| 2024-05-30 | $10.18 | $10.18 | $9.98 | $10.03 | $10.03 | 558,418 |
| 2024-05-29 | $10.02 | $10.18 | $10.00 | $10.11 | $10.11 | 507,037 |
| 2024-05-28 | $10.00 | $10.21 | $9.96 | $10.15 | $10.15 | 679,318 |
| 2024-05-24 | $9.74 | $9.91 | $9.68 | $9.88 | $9.88 | 497,199 |
| 2024-05-23 | $10.01 | $10.01 | $9.66 | $9.71 | $9.71 | 635,261 |
| 2024-05-22 | $9.98 | $10.12 | $9.91 | $9.93 | $9.93 | 538,275 |
| 2024-05-21 | $10.04 | $10.06 | $9.90 | $9.95 | $9.95 | 567,043 |
| 2024-05-20 | $9.87 | $10.13 | $9.87 | $10.11 | $10.11 | 540,565 |
| 2024-05-17 | $9.92 | $9.94 | $9.83 | $9.89 | $9.89 | 378,886 |
| 2024-05-16 | $10.04 | $10.04 | $9.83 | $9.91 | $9.91 | 585,262 |
| 2024-05-15 | $10.10 | $10.16 | $9.90 | $10.05 | $10.05 | 707,764 |
| 2024-05-14 | $9.99 | $10.15 | $9.82 | $9.94 | $9.94 | 872,999 |
| 2024-05-13 | $9.63 | $10.11 | $9.60 | $9.81 | $9.81 | 927,534 |
| 2024-05-10 | $10.30 | $10.49 | $9.08 | $9.59 | $9.59 | 1,785,715 |
| 2024-05-09 | $10.95 | $11.09 | $10.65 | $10.81 | $10.81 | 914,856 |
| 2024-05-08 | $10.65 | $10.91 | $10.59 | $10.85 | $10.85 | 436,996 |
| 2024-05-07 | $10.60 | $10.92 | $10.55 | $10.81 | $10.81 | 525,336 |
| 2024-05-06 | $10.44 | $10.60 | $10.42 | $10.55 | $10.55 | 331,327 |
| 2024-05-03 | $10.56 | $10.62 | $10.04 | $10.33 | $10.33 | 753,881 |
| 2024-05-02 | $10.64 | $10.70 | $10.10 | $10.30 | $10.30 | 492,913 |
| 2024-05-01 | $10.35 | $10.75 | $10.35 | $10.49 | $10.49 | 417,783 |
| 2024-04-30 | $10.36 | $10.44 | $10.27 | $10.28 | $10.28 | 774,287 |
| 2024-04-29 | $10.39 | $10.58 | $10.21 | $10.44 | $10.44 | 506,821 |
| 2024-04-26 | $10.59 | $10.63 | $10.36 | $10.36 | $10.36 | 289,459 |
| 2024-04-25 | $10.42 | $10.52 | $10.33 | $10.49 | $10.49 | 241,402 |
| 2024-04-24 | $10.44 | $10.63 | $10.38 | $10.62 | $10.62 | 299,804 |
| 2024-04-23 | $10.35 | $10.55 | $10.33 | $10.42 | $10.42 | 390,525 |
| 2024-04-22 | $10.64 | $10.64 | $10.28 | $10.36 | $10.36 | 261,331 |
| 2024-04-19 | $10.38 | $10.55 | $10.35 | $10.52 | $10.52 | 461,753 |
| 2024-04-18 | $10.38 | $10.53 | $10.33 | $10.44 | $10.44 | 326,662 |
| 2024-04-17 | $10.47 | $10.50 | $10.34 | $10.36 | $10.36 | 351,087 |
| 2024-04-16 | $10.46 | $10.56 | $10.28 | $10.37 | $10.37 | 498,237 |
| 2024-04-15 | $11.02 | $11.19 | $10.48 | $10.54 | $10.54 | 579,987 |
| 2024-04-12 | $11.20 | $11.44 | $11.18 | $11.19 | $11.19 | 317,342 |
| 2024-04-11 | $11.38 | $11.52 | $11.20 | $11.34 | $11.34 | 351,613 |
| 2024-04-10 | $11.25 | $11.36 | $11.14 | $11.34 | $11.34 | 378,680 |
| 2024-04-09 | $11.52 | $11.80 | $11.51 | $11.59 | $11.59 | 422,658 |
| 2024-04-08 | $11.22 | $11.64 | $11.22 | $11.41 | $11.41 | 358,056 |
| 2024-04-05 | $11.00 | $11.15 | $11.00 | $11.14 | $11.14 | 283,936 |
| 2024-04-04 | $11.18 | $11.38 | $11.05 | $11.06 | $11.06 | 372,911 |
| 2024-04-03 | $11.02 | $11.16 | $10.96 | $11.01 | $11.01 | 520,042 |
| 2024-04-02 | $11.16 | $11.24 | $11.02 | $11.11 | $11.11 | 400,660 |
| 2024-04-01 | $11.45 | $11.51 | $11.29 | $11.36 | $11.36 | 298,757 |
| 2024-03-28 | $11.39 | $11.54 | $11.37 | $11.49 | $11.49 | 384,874 |
| 2024-03-27 | $11.32 | $11.41 | $11.21 | $11.36 | $11.36 | 344,375 |
| 2024-03-26 | $11.43 | $11.53 | $11.25 | $11.28 | $11.28 | 382,159 |
| 2024-03-25 | $11.78 | $11.85 | $11.35 | $11.36 | $11.36 | 395,223 |
| 2024-03-22 | $12.08 | $12.09 | $11.77 | $11.83 | $11.83 | 374,242 |
| 2024-03-21 | $11.89 | $12.19 | $11.84 | $12.06 | $12.06 | 432,751 |
| 2024-03-20 | $11.59 | $11.87 | $11.59 | $11.81 | $11.81 | 489,435 |
| 2024-03-19 | $11.63 | $11.73 | $11.51 | $11.66 | $11.66 | 385,833 |
| 2024-03-18 | $11.62 | $11.89 | $11.47 | $11.70 | $11.70 | 517,228 |
| 2024-03-15 | $12.38 | $12.43 | $11.48 | $11.54 | $11.54 | 1,070,338 |
| 2024-03-14 | $12.13 | $12.68 | $12.02 | $12.55 | $12.55 | 1,061,899 |
| 2024-03-13 | $12.03 | $12.24 | $11.96 | $12.02 | $12.02 | 538,276 |
| 2024-03-12 | $12.37 | $12.38 | $12.13 | $12.16 | $12.16 | 390,205 |
| 2024-03-11 | $12.41 | $12.64 | $12.34 | $12.40 | $12.40 | 285,495 |
| 2024-03-08 | $12.70 | $12.84 | $12.46 | $12.46 | $12.46 | 471,027 |
| 2024-03-07 | $12.30 | $12.76 | $12.30 | $12.57 | $12.57 | 473,696 |
| 2024-03-06 | $12.71 | $12.72 | $12.10 | $12.23 | $12.23 | 604,075 |
| 2024-03-05 | $12.52 | $12.88 | $12.46 | $12.57 | $12.57 | 573,511 |
| 2024-03-04 | $12.69 | $12.73 | $12.34 | $12.63 | $12.63 | 580,144 |
| 2024-03-01 | $12.73 | $12.80 | $12.47 | $12.68 | $12.68 | 468,357 |
| 2024-02-29 | $12.44 | $12.80 | $12.44 | $12.72 | $12.72 | 855,389 |
| 2024-02-28 | $12.27 | $12.62 | $12.18 | $12.29 | $12.29 | 954,632 |
| 2024-02-27 | $12.49 | $12.59 | $12.07 | $12.45 | $12.45 | 868,540 |
| 2024-02-26 | $12.74 | $13.03 | $12.37 | $12.46 | $12.46 | 1,032,887 |
| 2024-02-23 | $12.99 | $13.32 | $12.06 | $12.96 | $12.96 | 1,462,744 |
| 2024-02-22 | $14.12 | $14.12 | $13.70 | $13.79 | $13.79 | 747,662 |
| 2024-02-21 | $14.18 | $14.22 | $13.71 | $13.96 | $13.96 | 551,621 |
| 2024-02-20 | $14.13 | $14.46 | $14.04 | $14.21 | $14.21 | 604,474 |
| 2024-02-16 | $14.60 | $14.70 | $14.37 | $14.38 | $14.38 | 646,132 |
| 2024-02-15 | $14.48 | $14.79 | $14.40 | $14.74 | $14.74 | 674,703 |
| 2024-02-14 | $14.21 | $14.48 | $14.11 | $14.48 | $14.48 | 798,546 |
| 2024-02-13 | $14.16 | $14.19 | $13.78 | $14.04 | $14.04 | 997,730 |
| 2024-02-12 | $14.61 | $14.94 | $14.59 | $14.70 | $14.70 | 865,231 |
| 2024-02-09 | $14.41 | $14.68 | $14.30 | $14.58 | $14.58 | 603,137 |
| 2024-02-08 | $14.15 | $14.42 | $14.01 | $14.34 | $14.34 | 690,729 |
| 2024-02-07 | $14.32 | $14.32 | $13.90 | $14.10 | $14.10 | 734,032 |
| 2024-02-06 | $14.08 | $14.31 | $13.96 | $14.23 | $14.23 | 624,724 |
| 2024-02-05 | $13.98 | $14.04 | $13.60 | $14.01 | $14.01 | 491,308 |
| 2024-02-02 | $13.82 | $14.24 | $13.67 | $14.15 | $14.15 | 445,971 |
| 2024-02-01 | $14.02 | $14.08 | $13.73 | $13.92 | $13.92 | 458,395 |
| 2024-01-31 | $14.64 | $14.64 | $13.87 | $13.92 | $13.92 | 643,054 |
| 2024-01-30 | $15.17 | $15.17 | $14.71 | $14.75 | $14.75 | 382,008 |
| 2024-01-29 | $14.94 | $15.35 | $14.86 | $15.29 | $15.29 | 385,472 |
| 2024-01-26 | $14.90 | $15.29 | $14.78 | $15.01 | $15.01 | 484,676 |
| 2024-01-25 | $14.97 | $15.05 | $14.78 | $14.80 | $14.80 | 298,034 |
| 2024-01-24 | $15.01 | $15.09 | $14.74 | $14.76 | $14.76 | 313,420 |
| 2024-01-23 | $15.16 | $15.21 | $14.74 | $14.83 | $14.83 | 414,386 |
| 2024-01-22 | $14.68 | $15.08 | $14.56 | $14.98 | $14.98 | 541,485 |
| 2024-01-19 | $14.27 | $14.50 | $13.76 | $14.49 | $14.49 | 876,895 |
| 2024-01-18 | $14.41 | $14.58 | $14.22 | $14.52 | $14.52 | 410,343 |
| 2024-01-17 | $14.09 | $14.27 | $13.97 | $14.26 | $14.26 | 587,152 |
| 2024-01-16 | $14.00 | $14.31 | $13.32 | $14.25 | $14.25 | 1,153,048 |
| 2024-01-12 | $14.55 | $14.56 | $14.22 | $14.24 | $14.24 | 396,922 |
| 2024-01-11 | $14.56 | $14.67 | $14.30 | $14.43 | $14.43 | 515,828 |
| 2024-01-10 | $14.25 | $14.62 | $14.14 | $14.58 | $14.58 | 489,829 |
| 2024-01-09 | $14.05 | $14.25 | $13.92 | $14.25 | $14.25 | 534,661 |
| 2024-01-08 | $13.87 | $14.29 | $13.66 | $14.21 | $14.21 | 624,887 |
| 2024-01-05 | $13.65 | $14.02 | $13.65 | $13.81 | $13.81 | 489,009 |
| 2024-01-04 | $13.60 | $13.83 | $13.48 | $13.66 | $13.66 | 607,395 |
| 2024-01-03 | $13.40 | $13.56 | $13.35 | $13.51 | $13.51 | 692,026 |
| 2024-01-02 | $13.73 | $13.73 | $13.34 | $13.57 | $13.57 | 530,159 |
| 2023-12-29 | $14.14 | $14.26 | $13.89 | $13.90 | $13.90 | 437,647 |
| 2023-12-28 | $14.16 | $14.17 | $14.06 | $14.15 | $14.15 | 331,511 |
| 2023-12-27 | $14.45 | $14.45 | $14.14 | $14.20 | $14.20 | 369,231 |
| 2023-12-26 | $14.21 | $14.46 | $14.12 | $14.44 | $14.44 | 248,713 |
| 2023-12-22 | $14.17 | $14.54 | $14.08 | $14.19 | $14.19 | 515,245 |
| 2023-12-21 | $14.27 | $14.30 | $13.98 | $14.26 | $14.26 | 515,333 |
| 2023-12-20 | $14.22 | $14.42 | $13.96 | $14.13 | $14.13 | 537,481 |
| 2023-12-19 | $14.01 | $14.30 | $13.93 | $14.29 | $14.29 | 502,755 |
| 2023-12-18 | $14.04 | $14.04 | $13.83 | $13.90 | $13.90 | 357,178 |
| 2023-12-15 | $14.35 | $14.35 | $13.90 | $13.98 | $13.98 | 1,086,508 |
| 2023-12-14 | $14.22 | $14.50 | $14.07 | $14.42 | $14.42 | 646,257 |
| 2023-12-13 | $13.68 | $14.03 | $13.38 | $13.96 | $13.96 | 528,156 |
| 2023-12-12 | $13.68 | $13.70 | $13.53 | $13.65 | $13.65 | 518,007 |
| 2023-12-11 | $13.43 | $13.69 | $13.43 | $13.63 | $13.63 | 309,751 |
| 2023-12-08 | $13.10 | $13.51 | $13.09 | $13.47 | $13.47 | 407,134 |
| 2023-12-07 | $13.32 | $13.49 | $13.13 | $13.16 | $13.16 | 403,020 |
| 2023-12-06 | $13.37 | $13.49 | $13.30 | $13.35 | $13.35 | 488,609 |
| 2023-12-05 | $13.41 | $13.50 | $13.14 | $13.19 | $13.19 | 736,410 |
| 2023-12-04 | $13.37 | $13.56 | $13.21 | $13.47 | $13.47 | 620,913 |
| 2023-12-01 | $13.40 | $13.64 | $13.24 | $13.52 | $13.52 | 712,960 |
| 2023-11-30 | $13.56 | $13.64 | $13.26 | $13.41 | $13.41 | 813,473 |
| 2023-11-29 | $13.10 | $13.63 | $13.10 | $13.54 | $13.54 | 791,790 |
| 2023-11-28 | $12.90 | $13.10 | $12.75 | $13.03 | $13.03 | 609,782 |
| 2023-11-27 | $12.72 | $13.14 | $12.72 | $12.98 | $12.98 | 674,257 |
| 2023-11-24 | $12.84 | $12.97 | $12.78 | $12.80 | $12.80 | 205,903 |
| 2023-11-22 | $12.68 | $12.91 | $12.68 | $12.84 | $12.84 | 539,308 |
| 2023-11-21 | $12.71 | $12.80 | $12.56 | $12.65 | $12.65 | 458,255 |
| 2023-11-20 | $12.71 | $12.93 | $12.60 | $12.80 | $12.80 | 812,441 |
| 2023-11-17 | $12.30 | $12.48 | $12.16 | $12.46 | $12.46 | 415,501 |
| 2023-11-16 | $12.26 | $12.31 | $12.01 | $12.22 | $12.22 | 633,115 |
| 2023-11-15 | $12.15 | $12.56 | $12.12 | $12.42 | $12.42 | 800,165 |
| 2023-11-14 | $12.00 | $12.08 | $11.81 | $12.06 | $12.06 | 704,239 |
| 2023-11-13 | $11.59 | $11.78 | $11.46 | $11.69 | $11.69 | 620,722 |
| 2023-11-10 | $11.50 | $11.90 | $11.33 | $11.77 | $11.77 | 879,034 |
| 2023-11-09 | $11.80 | $12.36 | $11.32 | $11.43 | $11.43 | 1,126,641 |
| 2023-11-08 | $11.67 | $11.73 | $11.33 | $11.40 | $11.40 | 1,130,267 |
| 2023-11-07 | $11.34 | $11.76 | $11.34 | $11.66 | $11.66 | 607,744 |
| 2023-11-06 | $11.70 | $11.76 | $11.35 | $11.43 | $11.43 | 625,372 |
| 2023-11-03 | $11.46 | $11.89 | $11.43 | $11.75 | $11.75 | 907,687 |
| 2023-11-02 | $10.99 | $11.23 | $10.82 | $11.20 | $11.20 | 860,379 |
| 2023-11-01 | $10.61 | $10.80 | $10.46 | $10.74 | $10.74 | 588,816 |
| 2023-10-31 | $10.71 | $10.80 | $10.56 | $10.65 | $10.65 | 550,643 |
| 2023-10-30 | $10.41 | $10.94 | $10.29 | $10.64 | $10.64 | 744,300 |
| 2023-10-27 | $10.52 | $10.60 | $10.28 | $10.33 | $10.33 | 358,711 |
| 2023-10-26 | $10.44 | $10.76 | $10.39 | $10.45 | $10.45 | 584,398 |
| 2023-10-25 | $10.59 | $10.67 | $10.27 | $10.42 | $10.42 | 514,909 |
| 2023-10-24 | $10.63 | $10.83 | $10.61 | $10.71 | $10.71 | 642,294 |
| 2023-10-23 | $10.49 | $10.75 | $10.36 | $10.52 | $10.52 | 556,691 |
| 2023-10-20 | $10.54 | $10.71 | $10.40 | $10.62 | $10.62 | 683,734 |
| 2023-10-19 | $10.73 | $10.77 | $10.44 | $10.53 | $10.53 | 546,684 |
| 2023-10-18 | $10.93 | $10.97 | $10.60 | $10.70 | $10.70 | 535,914 |
| 2023-10-17 | $11.06 | $11.30 | $10.99 | $11.00 | $11.00 | 847,617 |
| 2023-10-16 | $10.82 | $11.31 | $10.74 | $11.15 | $11.15 | 826,956 |
| 2023-10-13 | $11.19 | $11.36 | $10.64 | $10.70 | $10.70 | 860,168 |
| 2023-10-12 | $11.77 | $11.78 | $11.05 | $11.31 | $11.31 | 661,308 |
| 2023-10-11 | $12.24 | $12.27 | $11.67 | $11.76 | $11.76 | 640,172 |
| 2023-10-10 | $12.09 | $12.42 | $11.87 | $12.15 | $12.15 | 1,107,792 |
| 2023-10-09 | $11.89 | $12.37 | $11.77 | $12.19 | $12.19 | 612,893 |
| 2023-10-06 | $11.79 | $12.12 | $11.77 | $11.93 | $11.93 | 816,952 |
| 2023-10-05 | $11.79 | $11.98 | $11.60 | $11.85 | $11.85 | 621,870 |
| 2023-10-04 | $11.71 | $11.97 | $11.64 | $11.86 | $11.86 | 858,844 |
| 2023-10-03 | $11.51 | $11.83 | $11.40 | $11.82 | $11.82 | 1,208,515 |
| 2023-10-02 | $11.88 | $12.07 | $11.47 | $11.58 | $11.58 | 1,200,021 |
| 2023-09-29 | $12.11 | $12.33 | $11.90 | $11.99 | $11.99 | 781,373 |
| 2023-09-28 | $11.84 | $12.32 | $11.70 | $12.07 | $12.07 | 972,432 |
| 2023-09-27 | $11.82 | $12.04 | $11.64 | $11.84 | $11.84 | 1,161,244 |
| 2023-09-26 | $12.00 | $12.19 | $11.65 | $11.75 | $11.75 | 1,644,467 |
| 2023-09-25 | $12.47 | $12.59 | $11.92 | $12.08 | $12.08 | 1,426,857 |
| 2023-09-22 | $12.90 | $13.03 | $12.54 | $12.62 | $12.62 | 1,427,367 |
| 2023-09-21 | $13.66 | $13.66 | $12.14 | $12.76 | $12.76 | 2,401,308 |
| 2023-09-20 | $15.00 | $15.01 | $13.72 | $13.86 | $13.86 | 1,886,376 |
| 2023-09-19 | $14.90 | $15.13 | $14.83 | $15.01 | $15.01 | 4,269,640 |
| 2023-09-18 | $14.93 | $15.05 | $14.80 | $14.96 | $14.96 | 922,619 |
| 2023-09-15 | $14.80 | $15.08 | $14.80 | $15.05 | $15.05 | 2,695,635 |
| 2023-09-14 | $15.25 | $15.52 | $15.02 | $15.15 | $15.15 | 762,799 |
| 2023-09-13 | $14.90 | $15.27 | $14.82 | $15.15 | $15.15 | 2,882,281 |
| 2023-09-12 | $14.80 | $15.05 | $14.68 | $14.94 | $14.94 | 852,082 |
| 2023-09-11 | $15.09 | $15.20 | $14.95 | $15.00 | $15.00 | 1,188,677 |
| 2023-09-08 | $14.83 | $15.07 | $14.56 | $14.99 | $14.99 | 1,407,495 |
| 2023-09-07 | $14.96 | $15.04 | $14.76 | $14.91 | $14.91 | 1,229,082 |
| 2023-09-06 | $15.11 | $15.16 | $14.91 | $15.10 | $15.10 | 1,944,250 |
| 2023-09-05 | $14.99 | $15.24 | $14.89 | $15.10 | $15.10 | 1,726,583 |
| 2023-09-01 | $15.17 | $15.33 | $14.91 | $15.00 | $15.00 | 2,269,337 |
| 2023-08-31 | $16.08 | $16.21 | $15.02 | $15.19 | $15.19 | 2,363,958 |
| 2023-08-30 | $16.11 | $16.55 | $16.06 | $16.39 | $16.39 | 508,783 |
| 2023-08-29 | $16.26 | $16.56 | $16.11 | $16.16 | $16.16 | 456,288 |
| 2023-08-28 | $16.45 | $16.55 | $16.08 | $16.25 | $16.25 | 453,212 |
| 2023-08-25 | $16.29 | $16.52 | $16.23 | $16.39 | $16.39 | 362,793 |
| 2023-08-24 | $16.45 | $16.45 | $16.12 | $16.15 | $16.15 | 311,757 |
| 2023-08-23 | $16.44 | $16.48 | $16.18 | $16.36 | $16.36 | 409,886 |
| 2023-08-22 | $16.80 | $16.80 | $16.32 | $16.33 | $16.33 | 358,950 |
| 2023-08-21 | $16.25 | $16.73 | $16.25 | $16.66 | $16.66 | 511,814 |
| 2023-08-18 | $16.05 | $16.56 | $16.05 | $16.25 | $16.25 | 384,734 |
| 2023-08-17 | $16.32 | $16.45 | $16.19 | $16.24 | $16.24 | 298,098 |
| 2023-08-16 | $16.28 | $16.49 | $16.03 | $16.32 | $16.32 | 319,562 |
| 2023-08-15 | $16.59 | $16.60 | $15.90 | $16.32 | $16.32 | 439,937 |
| 2023-08-14 | $16.29 | $16.89 | $16.24 | $16.73 | $16.73 | 303,213 |
| 2023-08-11 | $15.80 | $16.57 | $15.78 | $16.48 | $16.48 | 526,184 |
| 2023-08-10 | $15.64 | $16.04 | $15.30 | $15.88 | $15.88 | 592,030 |
| 2023-08-09 | $14.29 | $15.91 | $13.85 | $15.60 | $15.60 | 1,552,550 |
| 2023-08-08 | $16.92 | $17.41 | $16.77 | $17.39 | $17.39 | 621,909 |
| 2023-08-07 | $18.00 | $18.00 | $16.87 | $17.06 | $17.06 | 574,951 |
| 2023-08-04 | $18.10 | $18.34 | $17.87 | $17.91 | $17.91 | 306,112 |
| 2023-08-03 | $17.77 | $18.04 | $17.73 | $17.93 | $17.93 | 222,015 |
| 2023-08-02 | $18.28 | $18.53 | $17.56 | $17.84 | $17.84 | 427,065 |
| 2023-08-01 | $18.42 | $18.62 | $18.30 | $18.59 | $18.59 | 309,317 |
| 2023-07-31 | $18.16 | $18.70 | $18.16 | $18.52 | $18.52 | 457,961 |
| 2023-07-28 | $17.99 | $18.30 | $17.73 | $18.04 | $18.04 | 429,546 |
| 2023-07-27 | $18.39 | $18.40 | $17.59 | $17.63 | $17.63 | 374,529 |
| 2023-07-26 | $18.25 | $18.49 | $17.89 | $18.11 | $18.11 | 365,790 |
| 2023-07-25 | $18.02 | $18.67 | $17.98 | $18.39 | $18.39 | 323,445 |
| 2023-07-24 | $18.04 | $18.27 | $17.93 | $18.00 | $18.00 | 235,867 |
| 2023-07-21 | $18.25 | $18.38 | $17.83 | $17.89 | $17.89 | 433,705 |
| 2023-07-20 | $18.82 | $18.83 | $17.80 | $18.07 | $18.07 | 477,449 |
| 2023-07-19 | $18.97 | $19.29 | $18.92 | $18.95 | $18.95 | 340,963 |
| 2023-07-18 | $18.65 | $18.92 | $18.65 | $18.92 | $18.92 | 280,871 |
| 2023-07-17 | $18.55 | $19.02 | $18.49 | $18.70 | $18.70 | 278,964 |
| 2023-07-14 | $18.93 | $19.06 | $18.47 | $18.54 | $18.54 | 366,524 |
| 2023-07-13 | $18.81 | $19.26 | $18.70 | $19.00 | $19.00 | 458,678 |
| 2023-07-12 | $18.60 | $18.80 | $18.47 | $18.68 | $18.68 | 447,366 |
| 2023-07-11 | $18.17 | $18.48 | $18.13 | $18.27 | $18.27 | 242,309 |
| 2023-07-10 | $17.71 | $18.27 | $17.71 | $18.13 | $18.13 | 397,276 |
| 2023-07-07 | $17.66 | $18.05 | $17.65 | $17.85 | $17.85 | 350,683 |
| 2023-07-06 | $17.46 | $17.67 | $17.28 | $17.63 | $17.63 | 378,782 |
| 2023-07-05 | $17.85 | $17.85 | $17.50 | $17.65 | $17.65 | 433,649 |
| 2023-07-03 | $17.77 | $17.92 | $17.41 | $17.82 | $17.82 | 228,647 |
| 2023-06-30 | $18.05 | $18.14 | $17.74 | $17.76 | $17.76 | 450,906 |
| 2023-06-29 | $17.46 | $18.01 | $17.37 | $18.01 | $18.01 | 540,712 |
| 2023-06-28 | $16.98 | $17.48 | $16.91 | $17.37 | $17.37 | 467,806 |
| 2023-06-27 | $16.91 | $17.40 | $16.89 | $16.99 | $16.99 | 574,388 |
| 2023-06-26 | $16.57 | $16.98 | $16.39 | $16.80 | $16.80 | 465,952 |
| 2023-06-23 | $15.87 | $16.75 | $15.87 | $16.65 | $16.65 | 1,240,848 |
| 2023-06-22 | $15.85 | $16.18 | $15.68 | $16.18 | $16.18 | 320,364 |
| 2023-06-21 | $15.82 | $16.02 | $15.61 | $16.02 | $16.02 | 527,202 |
| 2023-06-20 | $16.31 | $16.44 | $15.89 | $16.00 | $16.00 | 723,549 |
| 2023-06-16 | $16.87 | $16.91 | $16.25 | $16.38 | $16.38 | 692,430 |
| 2023-06-15 | $16.20 | $16.78 | $16.11 | $16.75 | $16.75 | 784,287 |
| 2023-06-14 | $17.08 | $17.17 | $16.51 | $16.57 | $16.57 | 647,586 |
| 2023-06-13 | $16.71 | $17.48 | $16.62 | $17.19 | $17.19 | 762,960 |
| 2023-06-12 | $16.12 | $17.45 | $16.00 | $16.72 | $16.72 | 1,003,618 |
| 2023-06-09 | $16.12 | $16.30 | $15.92 | $15.97 | $15.97 | 434,850 |
| 2023-06-08 | $16.50 | $16.53 | $15.91 | $16.17 | $16.17 | 529,381 |
| 2023-06-07 | $16.54 | $16.80 | $16.38 | $16.57 | $16.57 | 646,187 |
| 2023-06-06 | $16.04 | $16.68 | $16.04 | $16.46 | $16.46 | 510,653 |
| 2023-06-05 | $15.90 | $16.23 | $15.90 | $16.14 | $16.14 | 389,100 |
| 2023-06-02 | $15.96 | $16.31 | $15.91 | $16.16 | $16.16 | 514,915 |
| 2023-06-01 | $15.41 | $15.79 | $14.97 | $15.78 | $15.78 | 664,855 |
| 2023-05-31 | $15.44 | $15.63 | $15.33 | $15.47 | $15.47 | 696,036 |
| 2023-05-30 | $15.90 | $15.96 | $15.43 | $15.57 | $15.57 | 429,413 |
| 2023-05-26 | $15.50 | $15.87 | $15.27 | $15.79 | $15.79 | 664,494 |
| 2023-05-25 | $15.88 | $16.02 | $15.42 | $15.47 | $15.47 | 1,000,420 |
| 2023-05-24 | $15.97 | $15.97 | $15.59 | $15.78 | $15.78 | 508,142 |
| 2023-05-23 | $15.99 | $16.30 | $15.88 | $15.95 | $15.95 | 694,386 |
| 2023-05-22 | $15.79 | $16.34 | $15.66 | $16.06 | $16.06 | 641,466 |
| 2023-05-19 | $16.00 | $16.01 | $15.71 | $15.79 | $15.79 | 726,604 |
| 2023-05-18 | $15.21 | $16.02 | $15.13 | $15.98 | $15.98 | 837,434 |
| 2023-05-17 | $14.94 | $15.53 | $14.55 | $15.30 | $15.30 | 1,036,694 |
| 2023-05-16 | $14.79 | $15.22 | $14.57 | $14.96 | $14.96 | 1,381,802 |
| 2023-05-15 | $14.87 | $15.32 | $14.62 | $14.95 | $14.95 | 1,264,726 |
| 2023-05-12 | $15.53 | $15.76 | $14.65 | $14.95 | $14.95 | 937,877 |
| 2023-05-11 | $16.42 | $16.46 | $15.16 | $15.50 | $15.50 | 964,797 |
| 2023-05-10 | $15.84 | $17.05 | $15.41 | $16.54 | $16.54 | 1,433,924 |
| 2023-05-09 | $17.20 | $17.54 | $17.06 | $17.09 | $17.09 | 891,247 |
| 2023-05-08 | $17.36 | $17.62 | $17.24 | $17.31 | $17.31 | 601,979 |
| 2023-05-05 | $16.55 | $17.39 | $16.55 | $17.17 | $17.17 | 815,796 |
| 2023-05-04 | $16.35 | $16.69 | $16.17 | $16.35 | $16.35 | 586,972 |
| 2023-05-03 | $16.54 | $16.72 | $16.32 | $16.34 | $16.34 | 638,607 |
| 2023-05-02 | $16.74 | $16.86 | $16.52 | $16.55 | $16.55 | 502,886 |
| 2023-05-01 | $16.88 | $17.14 | $16.41 | $16.82 | $16.82 | 507,067 |
| 2023-04-28 | $16.83 | $17.00 | $16.56 | $16.94 | $16.94 | 517,876 |
| 2023-04-27 | $16.86 | $17.21 | $16.85 | $17.05 | $17.05 | 423,693 |
| 2023-04-26 | $16.78 | $17.26 | $16.61 | $16.67 | $16.67 | 352,475 |
| 2023-04-25 | $17.28 | $17.45 | $16.82 | $16.84 | $16.84 | 535,241 |
| 2023-04-24 | $17.60 | $17.79 | $17.29 | $17.48 | $17.48 | 368,400 |
| 2023-04-21 | $17.39 | $17.66 | $17.24 | $17.64 | $17.64 | 383,754 |
| 2023-04-20 | $17.27 | $17.56 | $17.16 | $17.36 | $17.36 | 327,816 |
| 2023-04-19 | $17.09 | $17.64 | $17.08 | $17.54 | $17.54 | 369,134 |
| 2023-04-18 | $17.38 | $17.38 | $16.87 | $17.24 | $17.24 | 516,073 |
| 2023-04-17 | $17.56 | $17.57 | $17.16 | $17.26 | $17.26 | 408,278 |
| 2023-04-14 | $17.36 | $17.66 | $17.20 | $17.59 | $17.59 | 426,328 |
| 2023-04-13 | $16.85 | $17.54 | $16.75 | $17.32 | $17.32 | 516,066 |
| 2023-04-12 | $16.73 | $16.86 | $16.08 | $16.62 | $16.62 | 606,361 |
| 2023-04-11 | $16.38 | $16.81 | $16.33 | $16.63 | $16.63 | 692,655 |
| 2023-04-10 | $15.92 | $16.40 | $15.82 | $16.28 | $16.28 | 568,528 |
| 2023-04-06 | $15.77 | $16.28 | $15.53 | $16.10 | $16.10 | 562,865 |
| 2023-04-05 | $15.66 | $15.76 | $15.29 | $15.76 | $15.76 | 503,339 |
| 2023-04-04 | $15.91 | $15.91 | $15.60 | $15.73 | $15.73 | 571,711 |
| 2023-04-03 | $15.76 | $15.96 | $15.51 | $15.90 | $15.90 | 502,427 |
| 2023-03-31 | $15.49 | $16.04 | $15.43 | $15.94 | $15.94 | 431,970 |
| 2023-03-30 | $15.51 | $15.54 | $15.18 | $15.35 | $15.35 | 453,457 |
| 2023-03-29 | $15.61 | $15.61 | $15.28 | $15.40 | $15.40 | 632,808 |
| 2023-03-28 | $15.37 | $15.40 | $15.03 | $15.38 | $15.38 | 578,387 |
| 2023-03-27 | $15.25 | $15.40 | $15.04 | $15.37 | $15.37 | 442,893 |
| 2023-03-24 | $14.97 | $15.28 | $14.92 | $15.22 | $15.22 | 617,378 |
| 2023-03-23 | $15.09 | $15.63 | $14.98 | $15.05 | $15.05 | 1,053,998 |
| 2023-03-22 | $15.57 | $15.64 | $14.78 | $14.78 | $14.78 | 1,219,618 |
| 2023-03-21 | $14.81 | $15.66 | $14.69 | $15.57 | $15.57 | 1,461,847 |
| 2023-03-20 | $14.78 | $14.79 | $14.39 | $14.58 | $14.58 | 1,127,028 |
| 2023-03-17 | $14.62 | $14.83 | $14.43 | $14.65 | $14.65 | 1,733,964 |
| 2023-03-16 | $14.43 | $14.95 | $14.27 | $14.80 | $14.80 | 1,153,173 |
| 2023-03-15 | $14.70 | $14.70 | $13.68 | $14.54 | $14.54 | 2,500,105 |
| 2023-03-14 | $15.40 | $15.60 | $14.90 | $15.04 | $15.04 | 967,017 |
| 2023-03-13 | $15.00 | $15.45 | $14.80 | $15.05 | $15.05 | 921,017 |
| 2023-03-10 | $15.91 | $15.99 | $15.09 | $15.16 | $15.16 | 1,478,473 |
| 2023-03-09 | $16.93 | $17.08 | $15.73 | $15.86 | $15.86 | 1,862,178 |
| 2023-03-08 | $17.25 | $17.39 | $16.98 | $17.28 | $17.28 | 654,744 |
| 2023-03-07 | $17.16 | $17.38 | $17.01 | $17.34 | $17.34 | 632,825 |
| 2023-03-06 | $17.38 | $17.47 | $17.12 | $17.12 | $17.12 | 809,948 |
| 2023-03-03 | $17.31 | $17.62 | $17.13 | $17.27 | $17.27 | 678,486 |
| 2023-03-02 | $16.73 | $17.27 | $16.62 | $17.11 | $17.11 | 758,545 |
| 2023-03-01 | $17.15 | $17.25 | $16.73 | $17.01 | $17.01 | 954,959 |
| 2023-02-28 | $17.01 | $17.41 | $16.94 | $17.06 | $17.06 | 931,705 |
| 2023-02-27 | $17.39 | $17.43 | $17.00 | $17.13 | $17.13 | 883,961 |
| 2023-02-24 | $17.36 | $18.00 | $17.29 | $17.35 | $17.35 | 1,283,923 |
| 2023-02-23 | $17.99 | $18.18 | $17.07 | $17.63 | $17.63 | 1,796,458 |
| 2023-02-22 | $19.16 | $20.25 | $17.07 | $17.99 | $17.99 | 8,051,920 |
| 2023-02-21 | $23.45 | $24.03 | $23.18 | $23.25 | $23.25 | 1,113,432 |
| 2023-02-17 | $23.55 | $23.90 | $23.36 | $23.81 | $23.81 | 712,598 |
| 2023-02-16 | $23.23 | $24.04 | $23.06 | $23.60 | $23.60 | 695,004 |
| 2023-02-15 | $23.01 | $24.05 | $23.01 | $23.73 | $23.73 | 994,882 |
| 2023-02-14 | $22.31 | $23.47 | $22.31 | $23.22 | $23.22 | 1,026,805 |
| 2023-02-13 | $21.95 | $22.61 | $21.79 | $22.50 | $22.50 | 660,737 |
| 2023-02-10 | $22.10 | $22.44 | $21.84 | $21.98 | $21.98 | 665,635 |
| 2023-02-09 | $22.50 | $22.86 | $22.18 | $22.25 | $22.25 | 568,935 |
| 2023-02-08 | $22.29 | $22.39 | $21.84 | $22.24 | $22.24 | 947,512 |
| 2023-02-07 | $21.83 | $22.37 | $21.65 | $22.36 | $22.36 | 757,691 |
| 2023-02-06 | $21.52 | $22.15 | $21.50 | $21.94 | $21.94 | 706,987 |
| 2023-02-03 | $20.84 | $21.98 | $20.59 | $21.64 | $21.64 | 1,009,859 |
| 2023-02-02 | $20.48 | $21.31 | $20.28 | $21.28 | $21.28 | 1,310,946 |
| 2023-02-01 | $19.56 | $20.11 | $19.36 | $20.11 | $20.11 | 1,010,077 |
| 2023-01-31 | $19.16 | $19.64 | $19.06 | $19.64 | $19.64 | 698,202 |
| 2023-01-30 | $18.98 | $19.25 | $18.93 | $19.03 | $19.03 | 511,631 |
| 2023-01-27 | $19.09 | $19.45 | $19.07 | $19.14 | $19.14 | 654,277 |
| 2023-01-26 | $19.34 | $19.59 | $18.92 | $19.17 | $19.17 | 679,717 |
| 2023-01-25 | $18.46 | $19.23 | $18.35 | $19.05 | $19.05 | 680,805 |
| 2023-01-24 | $18.82 | $18.89 | $18.50 | $18.84 | $18.84 | 514,055 |
| 2023-01-23 | $18.40 | $18.92 | $18.30 | $18.82 | $18.82 | 559,528 |
| 2023-01-20 | $18.34 | $18.44 | $17.84 | $18.37 | $18.37 | 740,686 |
| 2023-01-19 | $17.59 | $18.16 | $17.59 | $18.07 | $18.07 | 506,511 |
| 2023-01-18 | $17.65 | $18.16 | $17.65 | $17.72 | $17.72 | 440,838 |
| 2023-01-17 | $17.63 | $17.75 | $17.47 | $17.62 | $17.62 | 396,428 |
| 2023-01-13 | $17.35 | $17.70 | $17.35 | $17.65 | $17.65 | 475,297 |
| 2023-01-12 | $17.23 | $17.70 | $17.08 | $17.45 | $17.45 | 455,729 |
| 2023-01-11 | $17.12 | $17.48 | $17.07 | $17.20 | $17.20 | 427,039 |
| 2023-01-10 | $16.75 | $17.19 | $16.74 | $17.09 | $17.09 | 336,354 |
| 2023-01-09 | $16.80 | $17.38 | $16.51 | $16.93 | $16.93 | 654,434 |
| 2023-01-06 | $16.40 | $16.62 | $16.10 | $16.62 | $16.62 | 410,141 |
| 2023-01-05 | $16.26 | $16.57 | $16.10 | $16.35 | $16.35 | 382,510 |
| 2023-01-04 | $16.84 | $16.91 | $16.30 | $16.46 | $16.46 | 493,916 |
| 2023-01-03 | $16.78 | $17.24 | $16.25 | $16.64 | $16.64 | 590,523 |
| 2022-12-30 | $16.02 | $16.46 | $16.02 | $16.42 | $16.42 | 404,782 |
| 2022-12-29 | $15.87 | $16.39 | $15.64 | $16.37 | $16.37 | 398,891 |
| 2022-12-28 | $15.75 | $15.97 | $15.54 | $15.60 | $15.60 | 370,952 |
| 2022-12-27 | $16.22 | $16.40 | $15.76 | $15.84 | $15.84 | 347,610 |
| 2022-12-23 | $15.83 | $16.28 | $15.68 | $16.26 | $16.26 | 354,633 |
| 2022-12-22 | $16.19 | $16.26 | $15.52 | $15.87 | $15.87 | 591,500 |
| 2022-12-21 | $16.49 | $16.67 | $16.08 | $16.40 | $16.40 | 872,890 |
| 2022-12-20 | $16.60 | $16.90 | $15.97 | $16.41 | $16.41 | 748,460 |
| 2022-12-19 | $17.17 | $17.94 | $16.83 | $16.98 | $16.98 | 1,331,844 |
| 2022-12-16 | $16.39 | $17.14 | $16.16 | $16.59 | $16.59 | 2,035,060 |
| 2022-12-15 | $16.51 | $17.12 | $16.29 | $16.56 | $16.56 | 879,416 |
| 2022-12-14 | $16.80 | $17.46 | $16.56 | $17.06 | $17.06 | 1,457,129 |
| 2022-12-13 | $17.04 | $17.17 | $16.52 | $16.77 | $16.77 | 873,809 |
| 2022-12-12 | $16.15 | $16.58 | $16.15 | $16.36 | $16.36 | 628,884 |
| 2022-12-09 | $15.91 | $16.53 | $15.89 | $16.13 | $16.13 | 667,716 |
| 2022-12-08 | $15.82 | $16.73 | $15.75 | $16.09 | $16.09 | 563,170 |
| 2022-12-07 | $15.11 | $15.95 | $14.98 | $15.70 | $15.70 | 926,703 |
| 2022-12-06 | $15.79 | $15.84 | $14.81 | $15.25 | $15.25 | 940,877 |
| 2022-12-05 | $16.21 | $16.46 | $15.68 | $15.81 | $15.81 | 811,994 |
| 2022-12-02 | $16.17 | $16.72 | $15.86 | $16.47 | $16.47 | 916,723 |
| 2022-12-01 | $16.61 | $17.05 | $16.30 | $16.60 | $16.60 | 1,081,661 |
| 2022-11-30 | $15.59 | $16.56 | $15.24 | $16.56 | $16.56 | 1,145,700 |
| 2022-11-29 | $16.87 | $16.98 | $15.46 | $15.59 | $15.59 | 1,259,390 |
| 2022-11-28 | $17.00 | $17.52 | $16.96 | $17.17 | $17.17 | 550,994 |
| 2022-11-25 | $17.00 | $17.43 | $17.00 | $17.20 | $17.20 | 261,939 |
| 2022-11-23 | $17.06 | $17.38 | $16.77 | $17.17 | $17.17 | 459,677 |
| 2022-11-22 | $16.80 | $17.25 | $16.71 | $17.18 | $17.18 | 650,408 |
| 2022-11-21 | $16.33 | $16.84 | $16.24 | $16.75 | $16.75 | 507,480 |
| 2022-11-18 | $16.99 | $17.09 | $16.38 | $16.51 | $16.51 | 522,041 |
| 2022-11-17 | $16.14 | $16.78 | $16.05 | $16.51 | $16.51 | 427,659 |
| 2022-11-16 | $16.54 | $16.85 | $16.40 | $16.52 | $16.52 | 463,721 |
| 2022-11-15 | $16.51 | $17.38 | $16.43 | $16.84 | $16.84 | 961,836 |
| 2022-11-14 | $16.88 | $17.08 | $16.09 | $16.14 | $16.14 | 784,414 |
| 2022-11-11 | $16.80 | $17.44 | $16.65 | $17.19 | $17.19 | 1,033,798 |
| 2022-11-10 | $17.00 | $17.33 | $15.67 | $16.96 | $16.96 | 2,559,032 |
| 2022-11-09 | $14.70 | $14.79 | $14.32 | $14.57 | $14.57 | 1,239,185 |
| 2022-11-08 | $15.12 | $15.37 | $14.59 | $14.80 | $14.80 | 958,385 |
| 2022-11-07 | $15.60 | $15.68 | $14.95 | $15.09 | $15.09 | 622,742 |
| 2022-11-04 | $15.89 | $16.28 | $15.10 | $15.61 | $15.61 | 728,235 |
| 2022-11-03 | $15.76 | $16.40 | $15.76 | $15.94 | $15.94 | 353,700 |
| 2022-11-02 | $17.19 | $17.19 | $16.00 | $16.01 | $16.01 | 533,415 |
| 2022-11-01 | $17.13 | $17.51 | $16.88 | $17.15 | $17.15 | 864,431 |
| 2022-10-31 | $17.43 | $17.69 | $16.66 | $16.77 | $16.77 | 1,550,581 |
| 2022-10-28 | $17.00 | $17.49 | $16.82 | $17.37 | $17.37 | 897,966 |
| 2022-10-27 | $17.63 | $17.86 | $16.91 | $16.98 | $16.98 | 736,010 |
| 2022-10-26 | $17.98 | $18.57 | $17.56 | $17.63 | $17.63 | 616,107 |
| 2022-10-25 | $16.85 | $18.61 | $16.85 | $18.12 | $18.12 | 612,027 |
| 2022-10-24 | $17.57 | $17.79 | $16.82 | $16.88 | $16.88 | 586,534 |
| 2022-10-21 | $17.23 | $17.58 | $16.42 | $17.47 | $17.47 | 579,269 |
| 2022-10-20 | $17.72 | $18.52 | $17.21 | $17.33 | $17.33 | 537,307 |
| 2022-10-19 | $17.46 | $17.94 | $17.31 | $17.59 | $17.59 | 382,234 |
| 2022-10-18 | $17.69 | $17.93 | $17.40 | $17.65 | $17.65 | 442,411 |
| 2022-10-17 | $15.90 | $17.19 | $15.80 | $17.16 | $17.16 | 505,350 |
| 2022-10-14 | $16.89 | $17.08 | $15.56 | $15.59 | $15.59 | 403,083 |
| 2022-10-13 | $15.71 | $16.79 | $15.28 | $16.70 | $16.70 | 569,895 |
| 2022-10-12 | $16.41 | $16.59 | $16.08 | $16.20 | $16.20 | 404,797 |
| 2022-10-11 | $16.88 | $16.88 | $15.63 | $16.33 | $16.33 | 495,095 |
| 2022-10-10 | $17.03 | $17.17 | $16.72 | $17.02 | $17.02 | 361,599 |
| 2022-10-07 | $17.38 | $17.44 | $16.70 | $16.91 | $16.91 | 495,442 |
| 2022-10-06 | $17.57 | $18.03 | $17.32 | $17.80 | $17.80 | 366,200 |
| 2022-10-05 | $17.48 | $18.19 | $17.11 | $17.67 | $17.67 | 535,851 |
| 2022-10-04 | $17.15 | $17.79 | $16.97 | $17.79 | $17.79 | 1,096,105 |
| 2022-10-03 | $16.65 | $17.27 | $16.56 | $17.01 | $17.01 | 741,722 |
| 2022-09-30 | $16.48 | $16.99 | $16.38 | $16.50 | $16.50 | 418,508 |
| 2022-09-29 | $16.32 | $16.43 | $16.04 | $16.41 | $16.41 | 387,833 |
| 2022-09-28 | $16.06 | $16.85 | $16.06 | $16.68 | $16.68 | 418,014 |
| 2022-09-27 | $15.93 | $16.35 | $15.61 | $15.96 | $15.96 | 608,127 |
| 2022-09-26 | $15.77 | $16.24 | $15.54 | $15.55 | $15.55 | 676,421 |
| 2022-09-23 | $15.07 | $15.90 | $14.93 | $15.81 | $15.81 | 1,006,130 |
| 2022-09-22 | $16.74 | $16.91 | $14.99 | $15.35 | $15.35 | 918,871 |
| 2022-09-21 | $17.16 | $17.64 | $16.94 | $16.95 | $16.95 | 871,085 |
| 2022-09-20 | $17.30 | $18.10 | $17.09 | $17.10 | $17.10 | 909,470 |
| 2022-09-19 | $17.67 | $18.07 | $16.97 | $17.65 | $17.65 | 860,598 |
| 2022-09-16 | $18.40 | $18.69 | $17.86 | $17.88 | $17.88 | 3,373,613 |
| 2022-09-15 | $18.81 | $19.49 | $18.73 | $18.77 | $18.77 | 860,546 |
| 2022-09-14 | $18.76 | $19.32 | $18.58 | $19.12 | $19.12 | 1,002,280 |
| 2022-09-13 | $19.12 | $19.46 | $18.53 | $18.74 | $18.74 | 804,484 |
| 2022-09-12 | $19.87 | $20.14 | $19.56 | $20.12 | $20.12 | 931,240 |
| 2022-09-09 | $18.69 | $19.87 | $18.69 | $19.73 | $19.73 | 1,278,303 |
| 2022-09-08 | $17.44 | $18.75 | $17.44 | $18.68 | $18.68 | 1,017,006 |
| 2022-09-07 | $17.30 | $17.94 | $17.24 | $17.68 | $17.68 | 856,682 |
| 2022-09-06 | $16.93 | $17.76 | $16.89 | $17.44 | $17.44 | 771,475 |
| 2022-09-02 | $16.91 | $17.38 | $16.50 | $16.85 | $16.85 | 640,869 |
| 2022-09-01 | $16.62 | $16.67 | $16.13 | $16.53 | $16.53 | 655,384 |
| 2022-08-31 | $17.06 | $17.23 | $16.67 | $16.68 | $16.68 | 430,888 |
| 2022-08-30 | $16.65 | $17.00 | $16.65 | $16.88 | $16.88 | 611,766 |
| 2022-08-29 | $16.21 | $16.76 | $16.20 | $16.54 | $16.54 | 964,316 |
| 2022-08-26 | $16.96 | $17.06 | $16.34 | $16.44 | $16.44 | 797,953 |
| 2022-08-25 | $16.49 | $17.22 | $16.32 | $16.97 | $16.97 | 694,818 |
| 2022-08-24 | $16.26 | $16.64 | $16.19 | $16.31 | $16.31 | 507,551 |
| 2022-08-23 | $16.19 | $16.55 | $16.15 | $16.21 | $16.21 | 458,131 |
| 2022-08-22 | $16.19 | $16.31 | $15.86 | $16.27 | $16.27 | 823,083 |
| 2022-08-19 | $17.23 | $17.23 | $16.46 | $16.48 | $16.48 | 1,237,401 |
| 2022-08-18 | $18.01 | $18.24 | $17.45 | $17.51 | $17.51 | 923,094 |
| 2022-08-17 | $19.40 | $19.41 | $17.84 | $18.18 | $18.18 | 1,448,989 |
| 2022-08-16 | $18.50 | $20.18 | $18.47 | $19.83 | $19.83 | 2,340,501 |
| 2022-08-15 | $21.10 | $21.61 | $20.69 | $20.97 | $20.97 | 1,199,637 |
| 2022-08-12 | $20.65 | $21.08 | $20.37 | $21.03 | $21.03 | 663,974 |
| 2022-08-11 | $20.42 | $20.71 | $20.00 | $20.27 | $20.27 | 527,824 |
| 2022-08-10 | $20.09 | $20.40 | $19.98 | $20.14 | $20.14 | 649,980 |
| 2022-08-09 | $20.02 | $20.09 | $19.29 | $19.55 | $19.55 | 764,433 |
| 2022-08-08 | $19.16 | $20.13 | $19.16 | $20.11 | $20.11 | 986,689 |
| 2022-08-05 | $18.12 | $19.05 | $18.12 | $18.98 | $18.98 | 635,324 |
| 2022-08-04 | $18.57 | $18.84 | $18.19 | $18.43 | $18.43 | 482,691 |
| 2022-08-03 | $17.63 | $18.47 | $17.45 | $18.37 | $18.37 | 789,502 |
| 2022-08-02 | $17.16 | $17.86 | $16.99 | $17.53 | $17.53 | 489,336 |
| 2022-08-01 | $17.21 | $17.74 | $16.67 | $17.50 | $17.50 | 602,708 |
| 2022-07-29 | $17.31 | $17.69 | $17.12 | $17.53 | $17.53 | 432,565 |
| 2022-07-28 | $17.28 | $17.60 | $16.98 | $17.48 | $17.48 | 334,149 |
| 2022-07-27 | $16.85 | $17.26 | $16.81 | $17.21 | $17.21 | 378,921 |
| 2022-07-26 | $16.78 | $16.78 | $16.31 | $16.46 | $16.46 | 488,079 |
| 2022-07-25 | $17.00 | $17.06 | $16.63 | $16.92 | $16.92 | 460,729 |
| 2022-07-22 | $17.82 | $17.98 | $16.82 | $16.98 | $16.98 | 604,072 |
| 2022-07-21 | $17.59 | $18.07 | $17.36 | $18.07 | $18.07 | 500,567 |
| 2022-07-20 | $16.88 | $17.93 | $16.88 | $17.73 | $17.73 | 443,266 |
| 2022-07-19 | $16.77 | $17.01 | $16.45 | $16.78 | $16.78 | 481,755 |
| 2022-07-18 | $17.00 | $17.26 | $16.26 | $16.41 | $16.41 | 720,682 |
| 2022-07-15 | $16.42 | $16.85 | $16.23 | $16.69 | $16.69 | 662,276 |
| 2022-07-14 | $16.18 | $16.28 | $15.87 | $16.10 | $16.10 | 469,698 |
| 2022-07-13 | $15.85 | $16.66 | $15.44 | $16.34 | $16.34 | 572,256 |
| 2022-07-12 | $16.14 | $16.66 | $15.94 | $16.17 | $16.17 | 528,991 |
| 2022-07-11 | $16.40 | $16.40 | $15.79 | $15.98 | $15.98 | 491,842 |
| 2022-07-08 | $16.44 | $16.80 | $16.19 | $16.51 | $16.51 | 689,652 |
| 2022-07-07 | $16.01 | $16.77 | $15.94 | $16.68 | $16.68 | 574,710 |
| 2022-07-06 | $16.14 | $16.32 | $15.81 | $15.95 | $15.95 | 744,452 |
| 2022-07-05 | $14.84 | $16.15 | $14.60 | $16.15 | $16.15 | 1,110,486 |
| 2022-07-01 | $14.78 | $15.03 | $14.26 | $14.98 | $14.98 | 820,174 |
| 2022-06-30 | $14.23 | $14.90 | $13.78 | $14.82 | $14.82 | 1,480,913 |
| 2022-06-29 | $15.64 | $15.64 | $14.40 | $14.56 | $14.56 | 1,211,363 |
| 2022-06-28 | $16.18 | $16.48 | $15.67 | $15.78 | $15.78 | 1,239,082 |
| 2022-06-27 | $15.87 | $16.67 | $15.83 | $16.29 | $16.29 | 1,729,387 |
| 2022-06-24 | $16.09 | $17.24 | $15.72 | $15.74 | $15.74 | 10,678,562 |
| 2022-06-23 | $15.96 | $16.47 | $15.59 | $15.98 | $15.98 | 1,510,670 |
| 2022-06-22 | $16.50 | $17.04 | $15.95 | $15.99 | $15.99 | 1,599,386 |
| 2022-06-21 | $17.17 | $17.73 | $16.72 | $16.79 | $16.79 | 1,118,148 |
| 2022-06-17 | $15.76 | $17.78 | $15.76 | $17.04 | $17.04 | 2,005,310 |
| 2022-06-16 | $15.11 | $15.45 | $14.90 | $15.31 | $15.31 | 1,253,836 |
| 2022-06-15 | $15.43 | $16.25 | $15.40 | $15.96 | $15.96 | 2,520,346 |
| 2022-06-14 | $15.84 | $15.92 | $15.14 | $15.35 | $15.35 | 1,055,123 |
| 2022-06-13 | $16.31 | $16.74 | $15.64 | $15.69 | $15.69 | 718,976 |
| 2022-06-10 | $17.80 | $17.97 | $17.01 | $17.06 | $17.06 | 683,784 |
| 2022-06-09 | $18.75 | $19.10 | $18.14 | $18.18 | $18.18 | 685,913 |
| 2022-06-08 | $18.67 | $19.40 | $18.54 | $18.80 | $18.80 | 687,373 |
| 2022-06-07 | $19.16 | $19.88 | $18.44 | $18.87 | $18.87 | 999,850 |
| 2022-06-06 | $19.31 | $20.13 | $19.08 | $19.60 | $19.60 | 1,331,858 |
| 2022-06-03 | $18.97 | $19.54 | $18.61 | $18.70 | $18.70 | 435,053 |
| 2022-06-02 | $18.28 | $19.92 | $18.27 | $19.43 | $19.43 | 577,857 |
| 2022-06-01 | $18.11 | $18.66 | $17.71 | $18.17 | $18.17 | 868,311 |
| 2022-05-31 | $17.97 | $18.29 | $17.63 | $17.96 | $17.96 | 1,008,642 |
| 2022-05-27 | $17.31 | $18.22 | $17.26 | $18.05 | $18.05 | 543,833 |
| 2022-05-26 | $16.16 | $17.53 | $16.13 | $17.18 | $17.18 | 744,582 |
| 2022-05-25 | $15.87 | $16.54 | $15.72 | $16.18 | $16.18 | 742,929 |
| 2022-05-24 | $17.20 | $17.36 | $15.85 | $16.09 | $16.09 | 719,444 |
| 2022-05-23 | $18.16 | $18.41 | $17.22 | $17.64 | $17.64 | 795,061 |
| 2022-05-20 | $18.82 | $18.82 | $17.65 | $18.14 | $18.14 | 751,542 |
| 2022-05-19 | $18.74 | $18.83 | $18.00 | $18.60 | $18.60 | 1,048,139 |
| 2022-05-18 | $19.57 | $20.03 | $18.53 | $18.66 | $18.66 | 718,040 |
| 2022-05-17 | $19.91 | $20.63 | $19.83 | $19.88 | $19.88 | 876,721 |
| 2022-05-16 | $20.11 | $20.76 | $19.56 | $19.58 | $19.58 | 640,025 |
| 2022-05-13 | $18.98 | $20.84 | $18.90 | $20.35 | $20.35 | 1,079,523 |
| 2022-05-12 | $16.91 | $19.48 | $16.27 | $18.88 | $18.88 | 2,025,162 |
| 2022-05-11 | $17.61 | $18.31 | $16.41 | $16.49 | $16.49 | 1,466,564 |
| 2022-05-10 | $20.56 | $20.90 | $17.06 | $17.85 | $17.85 | 1,965,996 |
| 2022-05-09 | $21.33 | $21.56 | $19.95 | $20.29 | $20.29 | 873,596 |
| 2022-05-06 | $22.50 | $22.63 | $20.95 | $21.85 | $21.85 | 601,368 |
| 2022-05-05 | $23.42 | $23.57 | $22.54 | $22.75 | $22.75 | 524,249 |
| 2022-05-04 | $22.87 | $24.17 | $21.84 | $23.90 | $23.90 | 1,245,484 |
| 2022-05-03 | $22.60 | $23.37 | $22.28 | $22.75 | $22.75 | 785,675 |
| 2022-05-02 | $22.42 | $23.16 | $22.18 | $22.70 | $22.70 | 979,787 |
| 2022-04-29 | $23.02 | $23.68 | $22.44 | $22.51 | $22.51 | 535,001 |
| 2022-04-28 | $23.29 | $23.58 | $22.95 | $23.11 | $23.11 | 590,805 |
| 2022-04-27 | $22.77 | $23.05 | $22.52 | $22.82 | $22.82 | 388,437 |
| 2022-04-26 | $23.36 | $23.36 | $22.63 | $22.82 | $22.82 | 391,771 |
| 2022-04-25 | $22.67 | $23.76 | $22.52 | $23.47 | $23.47 | 534,381 |
| 2022-04-22 | $23.18 | $23.78 | $22.65 | $22.87 | $22.87 | 505,892 |
| 2022-04-21 | $23.81 | $24.30 | $23.00 | $23.22 | $23.22 | 512,087 |
| 2022-04-20 | $24.30 | $24.35 | $23.58 | $23.76 | $23.76 | 451,705 |
| 2022-04-19 | $24.02 | $25.00 | $23.70 | $24.25 | $24.25 | 633,557 |
| 2022-04-18 | $23.86 | $24.43 | $23.57 | $24.11 | $24.11 | 404,341 |
| 2022-04-14 | $24.30 | $24.37 | $23.83 | $23.98 | $23.98 | 231,206 |
| 2022-04-13 | $23.85 | $24.57 | $23.74 | $24.35 | $24.35 | 348,021 |
| 2022-04-12 | $24.10 | $24.43 | $23.70 | $23.86 | $23.86 | 336,995 |
| 2022-04-11 | $23.24 | $24.19 | $23.18 | $23.75 | $23.75 | 447,500 |
| 2022-04-08 | $23.67 | $24.06 | $23.36 | $23.48 | $23.48 | 367,843 |
| 2022-04-07 | $22.89 | $24.14 | $22.89 | $23.78 | $23.78 | 552,000 |
| 2022-04-06 | $23.22 | $23.40 | $22.72 | $23.07 | $23.07 | 599,684 |
| 2022-04-05 | $24.64 | $24.79 | $23.29 | $23.59 | $23.59 | 497,660 |
| 2022-04-04 | $23.21 | $24.56 | $23.21 | $24.55 | $24.55 | 766,811 |
| 2022-04-01 | $23.12 | $23.78 | $23.04 | $23.25 | $23.25 | 440,123 |
| 2022-03-31 | $23.40 | $24.00 | $22.95 | $22.98 | $22.98 | 471,694 |
| 2022-03-30 | $23.68 | $23.90 | $23.12 | $23.44 | $23.44 | 455,780 |
| 2022-03-29 | $23.71 | $24.30 | $23.54 | $23.78 | $23.78 | 494,337 |
| 2022-03-28 | $22.58 | $23.59 | $22.58 | $23.57 | $23.57 | 434,149 |
| 2022-03-25 | $23.20 | $23.36 | $22.67 | $22.76 | $22.76 | 301,648 |
| 2022-03-24 | $23.15 | $23.49 | $22.27 | $23.31 | $23.31 | 400,060 |
| 2022-03-23 | $22.82 | $23.89 | $22.67 | $22.95 | $22.95 | 472,215 |
| 2022-03-22 | $22.06 | $23.63 | $22.06 | $23.16 | $23.16 | 793,533 |
| 2022-03-21 | $22.53 | $23.13 | $21.32 | $22.07 | $22.07 | 1,351,630 |
| 2022-03-18 | $20.76 | $22.15 | $20.66 | $22.06 | $22.06 | 854,072 |
| 2022-03-17 | $20.33 | $20.77 | $19.99 | $20.76 | $20.76 | 807,494 |
| 2022-03-16 | $19.99 | $20.67 | $19.91 | $20.42 | $20.42 | 632,513 |
| 2022-03-15 | $18.42 | $19.64 | $18.42 | $19.60 | $19.60 | 609,372 |
| 2022-03-14 | $19.69 | $19.69 | $18.16 | $18.92 | $18.92 | 865,313 |
| 2022-03-11 | $20.91 | $20.91 | $19.77 | $19.77 | $19.77 | 345,349 |
| 2022-03-10 | $20.12 | $21.00 | $19.77 | $20.59 | $20.59 | 598,404 |
| 2022-03-09 | $20.03 | $21.05 | $19.74 | $20.49 | $20.49 | 620,815 |
| 2022-03-08 | $19.09 | $20.25 | $18.24 | $19.71 | $19.71 | 666,268 |
| 2022-03-07 | $20.41 | $20.53 | $19.37 | $19.40 | $19.40 | 663,168 |
| 2022-03-04 | $21.17 | $21.50 | $20.24 | $20.46 | $20.46 | 838,125 |
| 2022-03-03 | $21.40 | $22.67 | $21.29 | $21.50 | $21.50 | 1,581,132 |
| 2022-03-02 | $20.45 | $21.99 | $19.96 | $21.53 | $21.53 | 1,699,541 |
| 2022-03-01 | $20.00 | $20.73 | $19.28 | $19.31 | $19.31 | 737,896 |
| 2022-02-28 | $19.36 | $20.28 | $19.26 | $19.98 | $19.98 | 894,957 |
| 2022-02-25 | $19.44 | $19.90 | $18.98 | $19.56 | $19.56 | 418,647 |
| 2022-02-24 | $18.23 | $19.71 | $18.03 | $19.49 | $19.49 | 676,082 |
| 2022-02-23 | $19.90 | $20.07 | $18.85 | $19.02 | $19.02 | 703,229 |
| 2022-02-22 | $19.50 | $19.92 | $18.86 | $19.37 | $19.37 | 760,710 |
| 2022-02-18 | $20.46 | $20.95 | $19.76 | $19.77 | $19.77 | 304,578 |
| 2022-02-17 | $21.20 | $21.56 | $20.11 | $20.56 | $20.56 | 734,726 |
| 2022-02-16 | $21.68 | $21.73 | $21.06 | $21.49 | $21.49 | 336,644 |
| 2022-02-15 | $21.85 | $22.16 | $21.65 | $21.87 | $21.87 | 208,504 |
| 2022-02-14 | $21.22 | $22.18 | $21.15 | $21.47 | $21.47 | 272,572 |
| 2022-02-11 | $22.39 | $22.84 | $21.42 | $21.43 | $21.43 | 354,978 |
| 2022-02-10 | $22.20 | $23.57 | $22.11 | $22.28 | $22.28 | 358,212 |
| 2022-02-09 | $22.07 | $22.79 | $21.55 | $22.62 | $22.62 | 507,559 |
| 2022-02-08 | $21.31 | $22.38 | $21.31 | $21.72 | $21.72 | 384,850 |
| 2022-02-07 | $21.70 | $22.13 | $21.24 | $21.58 | $21.58 | 384,026 |
| 2022-02-04 | $20.90 | $22.20 | $20.90 | $21.70 | $21.70 | 519,430 |
| 2022-02-03 | $20.50 | $21.11 | $20.11 | $21.03 | $21.03 | 644,150 |
| 2022-02-02 | $22.03 | $22.24 | $21.02 | $21.03 | $21.03 | 357,481 |
| 2022-02-01 | $22.06 | $22.38 | $21.78 | $21.84 | $21.84 | 570,618 |
| 2022-01-31 | $20.99 | $21.86 | $20.83 | $21.69 | $21.69 | 503,578 |
| 2022-01-28 | $20.38 | $21.10 | $19.75 | $21.03 | $21.03 | 469,871 |
| 2022-01-27 | $21.40 | $21.58 | $20.02 | $20.23 | $20.23 | 960,746 |
| 2022-01-26 | $20.40 | $21.84 | $20.06 | $21.07 | $21.07 | 1,489,370 |
| 2022-01-25 | $19.99 | $20.38 | $19.50 | $19.81 | $19.81 | 1,010,568 |
| 2022-01-24 | $19.53 | $20.78 | $18.55 | $20.36 | $20.36 | 1,369,568 |
| 2022-01-21 | $21.11 | $21.22 | $19.87 | $20.04 | $20.04 | 739,253 |
| 2022-01-20 | $22.44 | $22.98 | $21.25 | $21.36 | $21.36 | 359,184 |
| 2022-01-19 | $23.43 | $23.71 | $22.22 | $22.24 | $22.24 | 689,603 |
| 2022-01-18 | $23.30 | $23.59 | $22.88 | $23.34 | $23.34 | 731,158 |
| 2022-01-14 | $24.05 | $24.74 | $23.10 | $23.77 | $23.77 | 294,904 |
| 2022-01-13 | $24.78 | $25.44 | $24.23 | $24.40 | $24.40 | 766,184 |
| 2022-01-12 | $25.75 | $26.21 | $24.70 | $24.79 | $24.79 | 642,862 |
| 2022-01-11 | $24.60 | $25.88 | $24.60 | $25.22 | $25.22 | 1,347,303 |
| 2022-01-10 | $23.39 | $24.94 | $23.33 | $24.64 | $24.64 | 893,541 |
| 2022-01-07 | $23.41 | $24.61 | $23.06 | $23.84 | $23.84 | 676,082 |
| 2022-01-06 | $23.00 | $23.48 | $22.36 | $23.10 | $23.10 | 504,063 |
| 2022-01-05 | $24.93 | $25.20 | $22.96 | $23.06 | $23.06 | 1,005,274 |
| 2022-01-04 | $25.06 | $25.21 | $24.40 | $25.15 | $25.15 | 547,281 |
| 2022-01-03 | $25.10 | $25.52 | $24.73 | $25.07 | $25.07 | 316,794 |
| 2021-12-31 | $25.31 | $25.73 | $24.88 | $24.94 | $24.94 | 220,357 |
| 2021-12-30 | $24.34 | $25.81 | $24.34 | $25.36 | $25.36 | 556,631 |
| 2021-12-29 | $24.57 | $24.95 | $24.15 | $24.57 | $24.57 | 309,841 |
| 2021-12-28 | $25.28 | $25.58 | $24.78 | $24.86 | $24.86 | 522,128 |
| 2021-12-27 | $24.90 | $25.63 | $24.72 | $25.13 | $25.13 | 356,627 |
| 2021-12-23 | $24.19 | $24.89 | $24.12 | $24.71 | $24.71 | 559,478 |
| 2021-12-22 | $24.11 | $24.84 | $24.03 | $24.38 | $24.38 | 536,401 |
| 2021-12-21 | $23.02 | $24.27 | $22.97 | $24.21 | $24.21 | 726,863 |
| 2021-12-20 | $22.70 | $23.41 | $22.69 | $22.91 | $22.91 | 1,001,986 |
| 2021-12-17 | $22.95 | $23.89 | $22.64 | $23.48 | $23.48 | 891,704 |
| 2021-12-16 | $24.84 | $25.17 | $23.17 | $23.51 | $23.51 | 1,038,677 |
| 2021-12-15 | $24.17 | $24.93 | $23.62 | $24.86 | $24.86 | 939,844 |
| 2021-12-14 | $25.07 | $25.33 | $24.23 | $24.64 | $24.64 | 563,336 |
| 2021-12-13 | $26.47 | $26.87 | $25.37 | $25.46 | $25.46 | 351,223 |
| 2021-12-10 | $27.11 | $27.43 | $26.06 | $26.59 | $26.59 | 578,233 |
| 2021-12-09 | $27.80 | $28.27 | $26.91 | $26.98 | $26.98 | 322,748 |
| 2021-12-08 | $27.30 | $27.92 | $26.70 | $27.82 | $27.82 | 514,281 |
| 2021-12-07 | $27.20 | $27.91 | $26.90 | $27.22 | $27.22 | 721,478 |
| 2021-12-06 | $25.30 | $26.43 | $24.51 | $26.10 | $26.10 | 1,375,547 |
| 2021-12-03 | $27.31 | $27.47 | $25.01 | $25.41 | $25.41 | 777,002 |
| 2021-12-02 | $27.00 | $27.40 | $26.16 | $27.14 | $27.14 | 672,617 |
| 2021-12-01 | $28.12 | $29.05 | $26.62 | $26.94 | $26.94 | 866,863 |
| 2021-11-30 | $29.43 | $30.49 | $27.23 | $27.65 | $27.65 | 1,552,562 |
| 2021-11-29 | $29.85 | $30.49 | $29.36 | $29.73 | $29.73 | 1,760,364 |
| 2021-11-26 | $29.40 | $29.97 | $29.25 | $29.63 | $29.63 | 275,269 |
| 2021-11-24 | $29.14 | $30.30 | $28.94 | $30.17 | $30.17 | 576,366 |
| 2021-11-23 | $29.59 | $30.11 | $28.22 | $29.31 | $29.31 | 830,194 |
| 2021-11-22 | $31.56 | $31.80 | $29.10 | $29.85 | $29.85 | 1,161,195 |
| 2021-11-19 | $31.56 | $32.52 | $31.12 | $31.23 | $31.23 | 658,035 |
| 2021-11-18 | $32.13 | $32.30 | $30.67 | $31.35 | $31.35 | 901,589 |
| 2021-11-17 | $32.26 | $32.90 | $31.38 | $31.86 | $31.86 | 913,418 |
| 2021-11-16 | $31.21 | $32.69 | $31.10 | $32.15 | $32.15 | 1,421,633 |
| 2021-11-15 | $31.77 | $31.78 | $30.53 | $31.08 | $31.08 | 1,414,782 |
| 2021-11-12 | $29.67 | $31.86 | $29.02 | $31.00 | $31.00 | 2,105,779 |
| 2021-11-11 | $29.89 | $31.08 | $28.92 | $30.13 | $30.13 | 4,973,122 |
| 2021-11-10 | $28.50 | $28.76 | $26.54 | $26.72 | $26.72 | 757,218 |
| 2021-11-09 | $28.70 | $29.22 | $28.25 | $29.02 | $29.02 | 433,365 |
| 2021-11-08 | $29.30 | $29.39 | $28.10 | $28.51 | $28.51 | 438,463 |
| 2021-11-05 | $29.01 | $29.39 | $27.80 | $28.52 | $28.52 | 761,813 |
| 2021-11-04 | $28.06 | $28.92 | $27.72 | $28.83 | $28.83 | 450,838 |
| 2021-11-03 | $28.35 | $29.14 | $28.01 | $28.06 | $28.06 | 408,870 |
| 2021-11-02 | $28.08 | $28.67 | $27.76 | $28.40 | $28.40 | 316,057 |
| 2021-11-01 | $27.74 | $29.04 | $27.71 | $27.90 | $27.90 | 321,821 |
| 2021-10-29 | $26.00 | $27.78 | $25.90 | $27.78 | $27.78 | 393,789 |
| 2021-10-28 | $27.64 | $27.70 | $25.42 | $26.29 | $26.29 | 806,197 |
| 2021-10-27 | $28.81 | $30.08 | $27.16 | $27.50 | $27.50 | 2,177,208 |
| 2021-10-26 | $27.74 | $29.10 | $27.67 | $28.50 | $28.50 | 1,088,191 |
| 2021-10-25 | $28.29 | $28.70 | $27.47 | $27.49 | $27.49 | 273,700 |
| 2021-10-22 | $28.01 | $28.42 | $27.20 | $28.30 | $28.30 | 279,628 |
| 2021-10-21 | $27.40 | $29.03 | $27.40 | $28.23 | $28.23 | 474,592 |
| 2021-10-20 | $27.05 | $27.88 | $26.88 | $27.57 | $27.57 | 309,643 |
| 2021-10-19 | $27.44 | $27.56 | $27.12 | $27.18 | $27.18 | 256,900 |
| 2021-10-18 | $26.98 | $27.60 | $26.89 | $27.30 | $27.30 | 384,315 |
| 2021-10-15 | $27.33 | $27.61 | $27.07 | $27.08 | $27.08 | 303,972 |
| 2021-10-14 | $27.97 | $28.05 | $27.10 | $27.37 | $27.37 | 444,183 |
| 2021-10-13 | $26.51 | $27.23 | $26.35 | $27.21 | $27.21 | 452,176 |
| 2021-10-12 | $26.92 | $27.11 | $26.05 | $26.31 | $26.31 | 635,521 |
| 2021-10-11 | $28.40 | $28.98 | $26.64 | $26.86 | $26.86 | 705,998 |
| 2021-10-08 | $28.15 | $28.40 | $27.31 | $28.39 | $28.39 | 334,350 |
| 2021-10-07 | $29.00 | $29.16 | $27.98 | $27.99 | $27.99 | 1,442,150 |
| 2021-10-06 | $27.05 | $28.96 | $26.68 | $28.59 | $28.59 | 825,447 |
| 2021-10-05 | $26.81 | $28.06 | $26.44 | $27.49 | $27.49 | 663,438 |
| 2021-10-04 | $27.50 | $27.75 | $26.40 | $26.58 | $26.58 | 710,581 |
| 2021-10-01 | $27.80 | $27.93 | $27.11 | $27.92 | $27.92 | 412,361 |
| 2021-09-30 | $26.85 | $27.88 | $26.73 | $27.60 | $27.60 | 325,449 |
| 2021-09-29 | $27.32 | $27.65 | $26.66 | $26.73 | $26.73 | 366,322 |
| 2021-09-28 | $28.22 | $28.71 | $26.20 | $27.14 | $27.14 | 631,375 |
| 2021-09-27 | $28.41 | $29.21 | $27.71 | $28.48 | $28.48 | 908,740 |
| 2021-09-24 | $27.98 | $28.80 | $27.97 | $28.47 | $28.47 | 516,652 |
| 2021-09-23 | $28.21 | $28.39 | $27.51 | $28.00 | $28.00 | 424,810 |
| 2021-09-22 | $28.00 | $28.93 | $27.69 | $28.02 | $28.02 | 1,630,464 |
| 2021-09-21 | $27.45 | $28.37 | $27.26 | $28.20 | $28.20 | 883,807 |
| 2021-09-20 | $26.06 | $27.47 | $25.52 | $27.04 | $27.04 | 715,944 |
| 2021-09-17 | $27.75 | $28.11 | $26.89 | $26.99 | $26.99 | 1,235,051 |
| 2021-09-16 | $25.81 | $27.90 | $25.81 | $27.87 | $27.87 | 974,507 |
| 2021-09-15 | $26.21 | $26.37 | $25.49 | $26.33 | $26.33 | 1,152,443 |
| 2021-09-14 | $25.50 | $26.93 | $25.48 | $26.22 | $26.22 | 1,490,783 |
| 2021-09-13 | $25.00 | $25.66 | $24.50 | $25.57 | $25.57 | 585,990 |
| 2021-09-10 | $24.83 | $25.32 | $24.40 | $25.05 | $25.05 | 475,669 |
| 2021-09-09 | $23.83 | $24.70 | $23.66 | $24.63 | $24.63 | 359,546 |
| 2021-09-08 | $24.02 | $24.14 | $23.30 | $23.66 | $23.66 | 535,668 |
| 2021-09-07 | $25.28 | $25.60 | $24.10 | $24.17 | $24.17 | 354,966 |
| 2021-09-03 | $25.78 | $26.14 | $25.15 | $25.36 | $25.36 | 229,835 |
| 2021-09-02 | $25.45 | $26.59 | $25.08 | $25.95 | $25.95 | 574,625 |
| 2021-09-01 | $25.42 | $26.56 | $25.06 | $25.31 | $25.31 | 772,785 |
| 2021-08-31 | $24.26 | $25.38 | $24.01 | $25.19 | $25.19 | 420,708 |
| 2021-08-30 | $25.00 | $25.00 | $24.00 | $24.35 | $24.35 | 420,784 |
| 2021-08-27 | $24.53 | $25.48 | $24.27 | $24.90 | $24.90 | 558,972 |
| 2021-08-26 | $25.30 | $25.30 | $24.16 | $24.46 | $24.46 | 397,672 |
| 2021-08-25 | $25.40 | $26.24 | $25.18 | $25.46 | $25.46 | 535,703 |
| 2021-08-24 | $26.08 | $26.44 | $25.43 | $25.61 | $25.61 | 559,733 |
| 2021-08-23 | $25.59 | $26.09 | $25.25 | $26.00 | $26.00 | 501,859 |
| 2021-08-20 | $24.07 | $25.42 | $24.07 | $25.17 | $25.17 | 710,686 |
| 2021-08-19 | $23.39 | $24.19 | $22.73 | $23.82 | $23.82 | 748,998 |
| 2021-08-18 | $24.77 | $25.02 | $23.65 | $23.73 | $23.73 | 738,151 |
| 2021-08-17 | $25.65 | $25.91 | $24.31 | $25.03 | $25.03 | 1,150,725 |
| 2021-08-16 | $28.50 | $28.50 | $24.93 | $25.97 | $25.97 | 1,972,400 |
| 2021-08-13 | $30.72 | $32.00 | $27.06 | $28.90 | $28.90 | 3,090,188 |
| 2021-08-12 | $28.90 | $29.85 | $28.68 | $29.04 | $29.04 | 2,272,387 |
| 2021-08-11 | $27.27 | $28.76 | $27.27 | $28.73 | $28.73 | 464,590 |
| 2021-08-10 | $28.34 | $28.39 | $27.36 | $27.37 | $27.37 | 465,889 |
| 2021-08-09 | $27.77 | $28.26 | $27.32 | $28.00 | $28.00 | 564,990 |
| 2021-08-06 | $26.78 | $27.90 | $26.45 | $27.57 | $27.57 | 230,099 |
| 2021-08-05 | $27.94 | $27.97 | $26.13 | $26.56 | $26.56 | 409,340 |
| 2021-08-04 | $27.19 | $27.94 | $27.19 | $27.67 | $27.67 | 414,819 |
| 2021-08-03 | $26.62 | $29.07 | $25.91 | $27.25 | $27.25 | 1,879,250 |
| 2021-08-02 | $26.20 | $27.00 | $26.11 | $26.72 | $26.72 | 463,076 |
| 2021-07-30 | $26.00 | $26.27 | $25.75 | $26.08 | $26.08 | 737,226 |
| 2021-07-29 | $26.00 | $26.64 | $25.93 | $26.02 | $26.02 | 359,608 |
| 2021-07-28 | $26.25 | $26.61 | $25.71 | $25.95 | $25.95 | 243,853 |
| 2021-07-27 | $25.93 | $26.18 | $25.18 | $26.00 | $26.00 | 725,828 |
| 2021-07-26 | $24.97 | $26.92 | $24.80 | $26.00 | $26.00 | 1,509,678 |
| 2021-07-23 | $24.43 | $25.39 | $24.39 | $24.97 | $24.97 | 870,206 |
| 2021-07-22 | $24.27 | $24.36 | $23.74 | $24.35 | $24.35 | 124,677 |
| 2021-07-21 | $23.80 | $24.56 | $23.76 | $24.35 | $24.35 | 295,475 |
| 2021-07-20 | $22.93 | $23.79 | $22.66 | $23.60 | $23.60 | 223,758 |
| 2021-07-19 | $23.94 | $24.01 | $22.45 | $23.00 | $23.00 | 699,431 |
| 2021-07-16 | $24.62 | $24.80 | $24.30 | $24.49 | $24.49 | 221,203 |
| 2021-07-15 | $24.68 | $24.81 | $24.12 | $24.61 | $24.61 | 372,973 |
| 2021-07-14 | $25.02 | $25.35 | $24.82 | $24.91 | $24.91 | 388,267 |
| 2021-07-13 | $25.17 | $25.80 | $24.81 | $24.97 | $24.97 | 342,883 |
| 2021-07-12 | $24.32 | $25.50 | $23.85 | $25.17 | $25.17 | 411,434 |
| 2021-07-09 | $23.42 | $24.36 | $23.03 | $24.32 | $24.32 | 275,979 |
| 2021-07-08 | $23.54 | $24.01 | $22.80 | $23.38 | $23.38 | 438,263 |
| 2021-07-07 | $24.93 | $25.41 | $23.65 | $24.27 | $24.27 | 506,152 |
| 2021-07-06 | $25.94 | $26.33 | $24.47 | $25.47 | $25.47 | 818,938 |
| 2021-07-02 | $24.25 | $26.71 | $24.23 | $25.95 | $25.95 | 1,276,051 |
| 2021-07-01 | $25.39 | $25.45 | $23.65 | $24.12 | $24.12 | 899,885 |
| 2021-06-30 | $23.51 | $25.37 | $23.48 | $24.98 | $24.98 | 793,533 |
| 2021-06-29 | $24.26 | $25.57 | $23.05 | $23.62 | $23.62 | 1,804,334 |
| 2021-06-28 | $22.66 | $24.13 | $22.48 | $24.11 | $24.11 | 1,066,216 |
| 2021-06-25 | $23.00 | $23.30 | $21.93 | $21.93 | $21.93 | 646,433 |
| 2021-06-24 | $23.55 | $23.75 | $23.04 | $23.28 | $23.28 | 320,898 |
| 2021-06-23 | $23.01 | $23.44 | $22.61 | $23.39 | $23.39 | 375,180 |
| 2021-06-22 | $23.25 | $24.50 | $22.56 | $22.92 | $22.92 | 1,024,297 |
| 2021-06-21 | $22.09 | $23.67 | $22.00 | $23.51 | $23.51 | 2,044,789 |
| 2021-06-18 | $20.41 | $21.76 | $20.41 | $21.26 | $21.26 | 653,023 |
| 2021-06-17 | $20.71 | $20.95 | $20.40 | $20.64 | $20.64 | 331,470 |
| 2021-06-16 | $20.89 | $21.25 | $20.26 | $20.59 | $20.59 | 325,149 |
| 2021-06-15 | $21.35 | $21.73 | $20.60 | $20.91 | $20.91 | 1,089,664 |
| 2021-06-14 | $22.02 | $22.28 | $21.23 | $21.40 | $21.40 | 800,282 |
| 2021-06-11 | $22.29 | $22.59 | $21.67 | $22.06 | $22.06 | 480,062 |
| 2021-06-10 | $22.89 | $23.19 | $22.27 | $22.47 | $22.47 | 763,839 |
| 2021-06-09 | $23.60 | $23.67 | $22.58 | $22.83 | $22.83 | 1,052,245 |
| 2021-06-08 | $23.40 | $23.90 | $23.29 | $23.67 | $23.67 | 660,185 |
| 2021-06-07 | $24.40 | $24.50 | $23.47 | $23.63 | $23.63 | 827,231 |
| 2021-06-04 | $24.65 | $24.69 | $24.29 | $24.54 | $24.54 | 959,399 |
| 2021-06-03 | $23.56 | $24.83 | $23.56 | $24.66 | $24.66 | 1,317,964 |
| 2021-06-02 | $22.36 | $24.00 | $22.24 | $23.80 | $23.80 | 6,791,657 |
| 2021-06-01 | $21.00 | $23.05 | $20.94 | $23.05 | $23.05 | 4,299,609 |
| 2021-05-28 | $20.20 | $21.50 | $20.15 | $21.01 | $21.01 | 2,095,796 |
| 2021-05-27 | $20.71 | $21.76 | $20.60 | $20.85 | $20.85 | 3,134,474 |
| 2021-05-26 | $20.00 | $21.69 | $19.32 | $21.10 | $21.10 | 16,606,297 |
ZipRecruiter Inc - Class A (ZIP) News Headlines
.jpg)
5 fast-growing AI jobs that can pay $100,000 or more and be done from home—some don't require a degree
AI's sudden boom has also sparked a wave of investment in hiring across non-tech industries including retail, finance, health care and education.
cnbc.com Feb. 20, 2025.jpg)
AI Startup Led by 21-Year-Old Thiel Fellow Lands $2 Billion Valuation
None
bloomberg.com Feb. 20, 2025.jpg)
Australia's Zip rises on robust annual forecast, first-half cash earnings
None
reuters.com Feb. 25, 2025.jpg)
.jpg)
Similar Companies to ZipRecruiter Inc - Class A (ZIP) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |