Aarons Company Inc (The) (AAN) Exchange: NYSE
Data as of April 25, 2025
$10.09 ($0.10) 1.00%
Aarons Company Inc (The) - Daily Information
Click for more stock information on Aarons Company Inc (The).| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $10.08 |
| Previous Close | $10.09 |
| High | $10.10 |
| Low | $10.08 |
| Adjusted Open | $10.08 |
| Previous Adjusted Close | $10.09 |
| Adjusted High | $10.10 |
| Adjusted Low | $10.08 |
About Aarons Company Inc (The) (AAN)
Aarons Company Inc (The) (AAN) is an American furniture and consumer electronics rent-to-own company based in Atlanta, Georgia. The company operates in the United States and Canada and delivers products to customers in 46 states and most provinces in Canada. The company was founded in 1955 and has since grown to 4,800 stores located in 49 states and 11 Canadian provinces with over 22 million customers. AAN has its own brand which includes furniture, home appliances, and consumer electronics.
Invest in Aarons Company Inc (The) (AAN)
Historical Stock Data for Aarons Company Inc (The) (AAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 2,775,856 |
| 2024-10-02 | $9.95 | $10.02 | $9.93 | $9.99 | $9.99 | 518,114 |
| 2024-10-01 | $9.97 | $9.98 | $9.91 | $9.92 | $9.92 | 1,933,939 |
| 2024-09-30 | $10.04 | $10.05 | $9.55 | $9.95 | $9.95 | 7,165,450 |
| 2024-09-27 | $10.05 | $10.07 | $10.03 | $10.05 | $10.05 | 1,425,538 |
| 2024-09-26 | $10.06 | $10.06 | $10.02 | $10.03 | $10.03 | 2,519,355 |
| 2024-09-25 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 1,477,972 |
| 2024-09-24 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 1,281,785 |
| 2024-09-23 | $10.07 | $10.07 | $10.04 | $10.06 | $10.06 | 1,164,003 |
| 2024-09-20 | $10.03 | $10.04 | $10.02 | $10.02 | $10.02 | 1,578,979 |
| 2024-09-19 | $10.07 | $10.07 | $10.03 | $10.04 | $10.04 | 1,054,182 |
| 2024-09-18 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 477,796 |
| 2024-09-17 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 801,472 |
| 2024-09-16 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 573,781 |
| 2024-09-13 | $10.02 | $10.06 | $10.00 | $10.04 | $10.04 | 979,909 |
| 2024-09-12 | $10.07 | $10.12 | $10.06 | $10.11 | $9.99 | 334,636 |
| 2024-09-11 | $10.05 | $10.08 | $10.05 | $10.08 | $9.96 | 282,796 |
| 2024-09-10 | $10.09 | $10.09 | $10.04 | $10.06 | $9.94 | 426,665 |
| 2024-09-09 | $9.99 | $10.07 | $9.99 | $10.07 | $9.95 | 744,790 |
| 2024-09-06 | $10.02 | $10.04 | $9.98 | $10.01 | $10.01 | 1,015,138 |
| 2024-09-05 | $9.98 | $10.00 | $9.95 | $9.99 | $9.99 | 1,507,956 |
| 2024-09-04 | $9.95 | $9.99 | $9.95 | $9.97 | $9.97 | 1,522,073 |
| 2024-09-03 | $9.98 | $10.08 | $9.83 | $9.98 | $9.98 | 5,168,009 |
| 2024-08-30 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 257,668 |
| 2024-08-29 | $10.10 | $10.11 | $10.09 | $10.09 | $10.09 | 237,031 |
| 2024-08-28 | $10.09 | $10.11 | $10.08 | $10.09 | $10.09 | 729,325 |
| 2024-08-27 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 313,865 |
| 2024-08-26 | $10.09 | $10.10 | $10.08 | $10.08 | $10.08 | 349,823 |
| 2024-08-23 | $10.09 | $10.11 | $10.07 | $10.07 | $10.07 | 879,994 |
| 2024-08-22 | $10.08 | $10.10 | $10.07 | $10.07 | $10.07 | 599,267 |
| 2024-08-21 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 376,913 |
| 2024-08-20 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 484,854 |
| 2024-08-19 | $10.08 | $10.10 | $10.07 | $10.08 | $10.08 | 1,036,112 |
| 2024-08-16 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 827,661 |
| 2024-08-15 | $10.08 | $10.09 | $10.06 | $10.08 | $10.08 | 776,579 |
| 2024-08-14 | $10.08 | $10.10 | $10.06 | $10.06 | $10.06 | 655,349 |
| 2024-08-13 | $10.04 | $10.10 | $10.04 | $10.06 | $10.06 | 1,385,654 |
| 2024-08-12 | $10.03 | $10.04 | $10.01 | $10.01 | $10.01 | 463,417 |
| 2024-08-09 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 738,523 |
| 2024-08-08 | $10.04 | $10.04 | $10.00 | $10.02 | $10.02 | 214,856 |
| 2024-08-07 | $10.00 | $10.06 | $9.99 | $10.00 | $10.00 | 590,245 |
| 2024-08-06 | $9.96 | $10.09 | $9.95 | $10.04 | $10.04 | 747,362 |
| 2024-08-05 | $9.96 | $10.02 | $9.95 | $9.97 | $9.97 | 1,225,182 |
| 2024-08-02 | $10.04 | $10.10 | $10.03 | $10.03 | $10.03 | 542,863 |
| 2024-08-01 | $10.10 | $10.14 | $10.05 | $10.06 | $10.06 | 1,056,540 |
| 2024-07-31 | $10.01 | $10.04 | $10.00 | $10.00 | $10.00 | 637,927 |
| 2024-07-30 | $9.98 | $10.02 | $9.97 | $10.02 | $10.02 | 939,119 |
| 2024-07-29 | $9.96 | $10.00 | $9.95 | $9.98 | $9.98 | 331,091 |
| 2024-07-26 | $9.95 | $9.97 | $9.94 | $9.96 | $9.96 | 592,803 |
| 2024-07-25 | $9.95 | $9.96 | $9.93 | $9.94 | $9.94 | 893,602 |
| 2024-07-24 | $9.97 | $9.97 | $9.93 | $9.93 | $9.93 | 1,644,778 |
| 2024-07-23 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 536,471 |
| 2024-07-22 | $9.95 | $9.99 | $9.95 | $9.97 | $9.97 | 713,851 |
| 2024-07-19 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 636,107 |
| 2024-07-18 | $9.98 | $9.98 | $9.94 | $9.95 | $9.95 | 985,093 |
| 2024-07-17 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 392,593 |
| 2024-07-16 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 517,376 |
| 2024-07-15 | $9.99 | $10.00 | $9.97 | $9.97 | $9.97 | 437,451 |
| 2024-07-12 | $10.00 | $10.00 | $9.96 | $9.99 | $9.99 | 1,544,962 |
| 2024-07-11 | $9.98 | $10.01 | $9.96 | $9.96 | $9.96 | 678,489 |
| 2024-07-10 | $9.98 | $10.05 | $9.94 | $9.95 | $9.95 | 1,113,696 |
| 2024-07-09 | $9.98 | $10.00 | $9.97 | $9.98 | $9.98 | 692,044 |
| 2024-07-08 | $9.98 | $10.00 | $9.97 | $9.98 | $9.98 | 449,459 |
| 2024-07-05 | $9.97 | $10.00 | $9.96 | $9.98 | $9.98 | 504,330 |
| 2024-07-03 | $9.96 | $9.99 | $9.95 | $9.99 | $9.99 | 532,004 |
| 2024-07-02 | $9.96 | $9.97 | $9.93 | $9.96 | $9.96 | 827,363 |
| 2024-07-01 | $9.98 | $9.99 | $9.93 | $9.95 | $9.95 | 897,512 |
| 2024-06-28 | $9.98 | $9.99 | $9.96 | $9.98 | $9.98 | 634,025 |
| 2024-06-27 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 472,893 |
| 2024-06-26 | $9.95 | $9.97 | $9.93 | $9.95 | $9.95 | 596,145 |
| 2024-06-25 | $9.94 | $10.06 | $9.90 | $9.96 | $9.96 | 1,471,310 |
| 2024-06-24 | $9.90 | $9.96 | $9.87 | $9.91 | $9.91 | 1,564,872 |
| 2024-06-21 | $9.99 | $10.00 | $9.88 | $9.91 | $9.91 | 3,516,879 |
| 2024-06-20 | $10.02 | $10.05 | $9.98 | $9.98 | $9.98 | 1,814,181 |
| 2024-06-18 | $10.02 | $10.06 | $10.00 | $10.03 | $10.03 | 3,300,070 |
| 2024-06-17 | $9.98 | $10.07 | $9.96 | $10.06 | $10.06 | 7,118,888 |
| 2024-06-14 | $7.58 | $7.66 | $7.46 | $7.54 | $7.54 | 265,738 |
| 2024-06-13 | $8.16 | $8.16 | $7.51 | $7.74 | $7.61 | 351,343 |
| 2024-06-12 | $8.32 | $8.44 | $8.01 | $8.16 | $8.03 | 335,838 |
| 2024-06-11 | $7.97 | $8.04 | $7.92 | $8.01 | $7.88 | 145,972 |
| 2024-06-10 | $7.96 | $8.10 | $7.81 | $8.07 | $7.94 | 216,774 |
| 2024-06-07 | $8.40 | $8.45 | $8.00 | $8.02 | $8.02 | 645,436 |
| 2024-06-06 | $8.43 | $8.53 | $8.36 | $8.48 | $8.48 | 285,840 |
| 2024-06-05 | $8.11 | $8.47 | $8.07 | $8.46 | $8.46 | 212,240 |
| 2024-06-04 | $8.12 | $8.18 | $7.96 | $8.11 | $8.11 | 273,210 |
| 2024-06-03 | $8.65 | $8.65 | $8.07 | $8.21 | $8.21 | 367,653 |
| 2024-05-31 | $7.72 | $8.48 | $7.71 | $8.48 | $8.48 | 426,930 |
| 2024-05-30 | $7.32 | $7.73 | $7.27 | $7.71 | $7.71 | 333,555 |
| 2024-05-29 | $7.00 | $7.27 | $6.94 | $7.23 | $7.23 | 334,259 |
| 2024-05-28 | $7.21 | $7.31 | $7.08 | $7.09 | $7.09 | 125,993 |
| 2024-05-24 | $7.19 | $7.23 | $7.11 | $7.21 | $7.21 | 94,018 |
| 2024-05-23 | $7.39 | $7.39 | $7.07 | $7.15 | $7.15 | 152,144 |
| 2024-05-22 | $7.50 | $7.55 | $7.35 | $7.41 | $7.41 | 129,140 |
| 2024-05-21 | $7.64 | $7.64 | $7.44 | $7.47 | $7.47 | 101,411 |
| 2024-05-20 | $7.58 | $7.68 | $7.53 | $7.63 | $7.63 | 139,060 |
| 2024-05-17 | $7.54 | $7.62 | $7.44 | $7.59 | $7.59 | 146,106 |
| 2024-05-16 | $7.43 | $7.58 | $7.40 | $7.54 | $7.54 | 166,893 |
| 2024-05-15 | $7.67 | $7.67 | $7.35 | $7.40 | $7.40 | 126,513 |
| 2024-05-14 | $7.70 | $7.78 | $7.57 | $7.59 | $7.59 | 150,925 |
| 2024-05-13 | $7.53 | $7.71 | $7.50 | $7.53 | $7.53 | 123,203 |
| 2024-05-10 | $7.42 | $7.56 | $7.32 | $7.45 | $7.45 | 188,683 |
| 2024-05-09 | $7.59 | $7.60 | $7.37 | $7.43 | $7.43 | 195,660 |
| 2024-05-08 | $7.30 | $7.60 | $7.30 | $7.56 | $7.56 | 309,370 |
| 2024-05-07 | $6.75 | $7.54 | $6.62 | $7.28 | $7.28 | 448,401 |
| 2024-05-06 | $7.03 | $7.12 | $7.00 | $7.02 | $7.02 | 135,432 |
| 2024-05-03 | $6.93 | $7.05 | $6.88 | $6.95 | $6.95 | 151,037 |
| 2024-05-02 | $6.84 | $6.87 | $6.75 | $6.79 | $6.79 | 164,301 |
| 2024-05-01 | $6.94 | $7.00 | $6.69 | $6.78 | $6.78 | 198,182 |
| 2024-04-30 | $7.13 | $7.18 | $6.89 | $6.91 | $6.91 | 246,220 |
| 2024-04-29 | $7.16 | $7.35 | $7.15 | $7.18 | $7.18 | 287,319 |
| 2024-04-26 | $7.33 | $7.38 | $7.07 | $7.07 | $7.07 | 183,023 |
| 2024-04-25 | $7.38 | $7.38 | $7.23 | $7.32 | $7.32 | 181,576 |
| 2024-04-24 | $7.45 | $7.48 | $7.30 | $7.43 | $7.43 | 222,598 |
| 2024-04-23 | $7.40 | $7.55 | $7.34 | $7.35 | $7.35 | 138,436 |
| 2024-04-22 | $7.50 | $7.55 | $7.32 | $7.37 | $7.37 | 315,719 |
| 2024-04-19 | $7.26 | $7.49 | $7.26 | $7.48 | $7.48 | 196,087 |
| 2024-04-18 | $7.13 | $7.34 | $7.08 | $7.31 | $7.31 | 254,332 |
| 2024-04-17 | $7.11 | $7.17 | $7.01 | $7.09 | $7.09 | 216,136 |
| 2024-04-16 | $7.03 | $7.06 | $6.93 | $7.05 | $7.05 | 173,238 |
| 2024-04-15 | $7.18 | $7.21 | $7.01 | $7.09 | $7.09 | 205,612 |
| 2024-04-12 | $7.06 | $7.16 | $6.99 | $7.16 | $7.16 | 241,858 |
| 2024-04-11 | $7.09 | $7.17 | $6.95 | $7.14 | $7.14 | 182,504 |
| 2024-04-10 | $7.42 | $7.42 | $6.97 | $7.08 | $7.08 | 278,235 |
| 2024-04-09 | $7.27 | $7.63 | $7.27 | $7.61 | $7.61 | 179,165 |
| 2024-04-08 | $7.26 | $7.38 | $7.24 | $7.29 | $7.29 | 155,480 |
| 2024-04-05 | $7.21 | $7.26 | $7.10 | $7.20 | $7.20 | 140,939 |
| 2024-04-04 | $7.36 | $7.48 | $7.22 | $7.26 | $7.26 | 153,480 |
| 2024-04-03 | $7.44 | $7.44 | $7.23 | $7.28 | $7.28 | 132,319 |
| 2024-04-02 | $7.42 | $7.59 | $7.32 | $7.48 | $7.48 | 488,139 |
| 2024-04-01 | $7.57 | $7.63 | $7.39 | $7.55 | $7.55 | 256,117 |
| 2024-03-28 | $7.41 | $7.52 | $7.39 | $7.50 | $7.50 | 309,313 |
| 2024-03-27 | $7.09 | $7.43 | $7.09 | $7.41 | $7.41 | 238,361 |
| 2024-03-26 | $7.32 | $7.32 | $7.04 | $7.04 | $7.04 | 193,340 |
| 2024-03-25 | $7.50 | $7.72 | $7.27 | $7.31 | $7.31 | 191,078 |
| 2024-03-22 | $7.55 | $7.55 | $7.40 | $7.42 | $7.42 | 176,091 |
| 2024-03-21 | $7.30 | $7.54 | $7.23 | $7.50 | $7.50 | 323,021 |
| 2024-03-20 | $6.96 | $7.35 | $6.93 | $7.31 | $7.31 | 289,676 |
| 2024-03-19 | $6.79 | $7.02 | $6.77 | $6.99 | $6.99 | 422,179 |
| 2024-03-18 | $6.96 | $7.00 | $6.79 | $6.81 | $6.81 | 286,312 |
| 2024-03-15 | $6.92 | $7.04 | $6.84 | $6.95 | $6.95 | 510,568 |
| 2024-03-14 | $7.00 | $7.01 | $6.86 | $6.95 | $6.95 | 309,758 |
| 2024-03-13 | $6.85 | $7.26 | $6.85 | $7.03 | $7.03 | 376,521 |
| 2024-03-12 | $7.05 | $7.09 | $6.90 | $6.98 | $6.86 | 349,097 |
| 2024-03-11 | $7.25 | $7.35 | $7.03 | $7.06 | $6.94 | 207,166 |
| 2024-03-08 | $7.14 | $7.31 | $7.11 | $7.25 | $7.12 | 245,460 |
| 2024-03-07 | $7.23 | $7.35 | $7.18 | $7.18 | $7.05 | 239,973 |
| 2024-03-06 | $7.25 | $7.36 | $7.03 | $7.16 | $7.03 | 416,520 |
| 2024-03-05 | $7.16 | $7.57 | $7.13 | $7.24 | $7.11 | 323,550 |
| 2024-03-04 | $7.41 | $7.41 | $7.08 | $7.20 | $7.07 | 496,450 |
| 2024-03-01 | $7.75 | $7.79 | $7.29 | $7.32 | $7.19 | 412,387 |
| 2024-02-29 | $8.25 | $8.28 | $7.70 | $7.75 | $7.61 | 595,071 |
| 2024-02-28 | $8.39 | $8.41 | $7.77 | $8.07 | $7.93 | 698,479 |
| 2024-02-27 | $8.84 | $9.16 | $8.00 | $8.52 | $8.52 | 960,247 |
| 2024-02-26 | $10.51 | $10.62 | $10.42 | $10.46 | $10.46 | 319,021 |
| 2024-02-23 | $10.25 | $10.55 | $10.16 | $10.54 | $10.54 | 236,846 |
| 2024-02-22 | $10.35 | $10.41 | $10.08 | $10.19 | $10.19 | 179,980 |
| 2024-02-21 | $10.46 | $10.55 | $10.27 | $10.37 | $10.37 | 144,059 |
| 2024-02-20 | $10.31 | $10.61 | $10.30 | $10.52 | $10.52 | 155,364 |
| 2024-02-16 | $10.68 | $10.74 | $10.45 | $10.51 | $10.51 | 150,643 |
| 2024-02-15 | $10.60 | $10.88 | $10.60 | $10.83 | $10.83 | 164,342 |
| 2024-02-14 | $10.29 | $10.61 | $10.26 | $10.54 | $10.54 | 175,840 |
| 2024-02-13 | $10.33 | $10.37 | $10.10 | $10.15 | $10.15 | 304,156 |
| 2024-02-12 | $10.48 | $10.90 | $10.48 | $10.80 | $10.80 | 205,777 |
| 2024-02-09 | $10.46 | $10.49 | $10.33 | $10.41 | $10.41 | 295,030 |
| 2024-02-08 | $10.10 | $10.46 | $10.10 | $10.45 | $10.45 | 334,676 |
| 2024-02-07 | $10.39 | $10.39 | $10.10 | $10.15 | $10.15 | 165,714 |
| 2024-02-06 | $10.21 | $10.62 | $10.20 | $10.32 | $10.32 | 186,921 |
| 2024-02-05 | $9.93 | $10.32 | $9.90 | $10.23 | $10.23 | 223,510 |
| 2024-02-02 | $10.11 | $10.18 | $9.96 | $10.11 | $10.11 | 229,540 |
| 2024-02-01 | $10.40 | $10.47 | $10.17 | $10.35 | $10.35 | 186,904 |
| 2024-01-31 | $10.77 | $10.89 | $10.26 | $10.29 | $10.29 | 335,737 |
| 2024-01-30 | $10.73 | $10.81 | $10.62 | $10.78 | $10.78 | 165,099 |
| 2024-01-29 | $10.81 | $10.86 | $10.57 | $10.79 | $10.79 | 182,779 |
| 2024-01-26 | $10.80 | $10.93 | $10.73 | $10.73 | $10.73 | 195,457 |
| 2024-01-25 | $10.69 | $10.79 | $10.63 | $10.72 | $10.72 | 164,282 |
| 2024-01-24 | $10.66 | $10.71 | $10.36 | $10.44 | $10.44 | 189,393 |
| 2024-01-23 | $10.73 | $10.84 | $10.48 | $10.49 | $10.49 | 219,488 |
| 2024-01-22 | $10.30 | $10.63 | $10.24 | $10.59 | $10.59 | 267,846 |
| 2024-01-19 | $10.32 | $10.32 | $10.08 | $10.24 | $10.24 | 142,645 |
| 2024-01-18 | $10.25 | $10.32 | $10.08 | $10.24 | $10.24 | 211,784 |
| 2024-01-17 | $10.16 | $10.30 | $9.99 | $10.15 | $10.15 | 180,824 |
| 2024-01-16 | $10.34 | $10.40 | $10.18 | $10.30 | $10.30 | 236,158 |
| 2024-01-12 | $11.00 | $11.09 | $10.40 | $10.46 | $10.46 | 162,493 |
| 2024-01-11 | $11.03 | $11.13 | $10.85 | $10.89 | $10.89 | 231,084 |
| 2024-01-10 | $10.95 | $11.10 | $10.93 | $11.02 | $11.02 | 202,854 |
| 2024-01-09 | $11.27 | $11.36 | $10.91 | $10.99 | $10.99 | 237,223 |
| 2024-01-08 | $11.27 | $11.59 | $11.21 | $11.46 | $11.46 | 245,741 |
| 2024-01-05 | $11.27 | $11.61 | $11.27 | $11.32 | $11.32 | 390,593 |
| 2024-01-04 | $11.25 | $11.44 | $11.23 | $11.36 | $11.36 | 274,001 |
| 2024-01-03 | $11.21 | $11.49 | $11.11 | $11.16 | $11.16 | 439,922 |
| 2024-01-02 | $11.55 | $11.74 | $11.22 | $11.33 | $11.33 | 457,418 |
| 2023-12-29 | $11.19 | $11.29 | $10.79 | $10.88 | $10.88 | 315,281 |
| 2023-12-28 | $11.10 | $11.22 | $11.02 | $11.17 | $11.17 | 229,181 |
| 2023-12-27 | $11.25 | $11.38 | $11.10 | $11.18 | $11.18 | 228,933 |
| 2023-12-26 | $11.19 | $11.32 | $11.09 | $11.19 | $11.19 | 208,507 |
| 2023-12-22 | $11.23 | $11.48 | $11.11 | $11.11 | $11.11 | 311,286 |
| 2023-12-21 | $11.22 | $11.43 | $11.07 | $11.17 | $11.17 | 331,102 |
| 2023-12-20 | $11.16 | $11.38 | $10.87 | $10.89 | $10.89 | 301,843 |
| 2023-12-19 | $11.19 | $11.28 | $11.01 | $11.19 | $11.19 | 313,666 |
| 2023-12-18 | $11.27 | $11.32 | $10.96 | $10.97 | $10.97 | 302,411 |
| 2023-12-15 | $11.81 | $11.85 | $11.07 | $11.09 | $11.09 | 744,910 |
| 2023-12-14 | $11.61 | $11.90 | $11.48 | $11.72 | $11.72 | 567,350 |
| 2023-12-13 | $10.34 | $11.31 | $10.25 | $11.29 | $11.29 | 581,007 |
| 2023-12-12 | $10.44 | $10.52 | $10.30 | $10.44 | $10.33 | 319,286 |
| 2023-12-11 | $10.39 | $10.54 | $10.25 | $10.44 | $10.33 | 326,160 |
| 2023-12-08 | $10.42 | $10.59 | $10.21 | $10.42 | $10.31 | 481,445 |
| 2023-12-07 | $10.16 | $10.51 | $10.02 | $10.46 | $10.35 | 630,994 |
| 2023-12-06 | $10.03 | $10.28 | $9.99 | $10.16 | $10.05 | 450,334 |
| 2023-12-05 | $9.71 | $10.19 | $9.67 | $9.97 | $9.86 | 775,282 |
| 2023-12-04 | $9.44 | $9.83 | $9.41 | $9.80 | $9.69 | 426,957 |
| 2023-12-01 | $8.78 | $9.49 | $8.65 | $9.49 | $9.39 | 713,217 |
| 2023-11-30 | $9.09 | $9.13 | $8.78 | $8.81 | $8.71 | 1,425,309 |
| 2023-11-29 | $9.11 | $9.33 | $9.03 | $9.06 | $8.96 | 278,703 |
| 2023-11-28 | $8.97 | $9.07 | $8.89 | $8.99 | $8.89 | 280,400 |
| 2023-11-27 | $8.83 | $9.08 | $8.80 | $9.04 | $8.94 | 281,510 |
| 2023-11-24 | $8.80 | $8.96 | $8.77 | $8.89 | $8.79 | 102,436 |
| 2023-11-22 | $8.95 | $9.01 | $8.75 | $8.79 | $8.69 | 228,544 |
| 2023-11-21 | $8.90 | $9.00 | $8.80 | $8.85 | $8.75 | 228,279 |
| 2023-11-20 | $8.85 | $9.17 | $8.79 | $9.04 | $8.94 | 366,569 |
| 2023-11-17 | $8.68 | $8.88 | $8.64 | $8.88 | $8.78 | 347,529 |
| 2023-11-16 | $8.76 | $8.87 | $8.38 | $8.58 | $8.49 | 555,100 |
| 2023-11-15 | $8.40 | $8.83 | $8.40 | $8.80 | $8.70 | 481,659 |
| 2023-11-14 | $7.78 | $8.50 | $7.78 | $8.45 | $8.36 | 747,030 |
| 2023-11-13 | $7.03 | $7.30 | $7.00 | $7.26 | $7.18 | 523,499 |
| 2023-11-10 | $6.88 | $7.05 | $6.72 | $7.03 | $6.95 | 506,430 |
| 2023-11-09 | $7.13 | $7.15 | $6.81 | $6.87 | $6.79 | 522,343 |
| 2023-11-08 | $7.33 | $7.39 | $6.99 | $7.03 | $6.95 | 558,568 |
| 2023-11-07 | $7.51 | $7.56 | $7.25 | $7.31 | $7.23 | 540,148 |
| 2023-11-06 | $7.49 | $7.59 | $7.30 | $7.53 | $7.45 | 309,820 |
| 2023-11-03 | $7.44 | $7.63 | $7.40 | $7.47 | $7.47 | 239,596 |
| 2023-11-02 | $7.20 | $7.43 | $7.10 | $7.28 | $7.28 | 332,196 |
| 2023-11-01 | $7.35 | $7.38 | $7.13 | $7.14 | $7.14 | 355,616 |
| 2023-10-31 | $7.37 | $7.49 | $7.27 | $7.41 | $7.41 | 281,130 |
| 2023-10-30 | $7.30 | $7.49 | $7.26 | $7.40 | $7.40 | 359,385 |
| 2023-10-27 | $7.33 | $7.45 | $7.19 | $7.22 | $7.22 | 424,944 |
| 2023-10-26 | $7.25 | $7.39 | $7.16 | $7.31 | $7.31 | 431,699 |
| 2023-10-25 | $7.03 | $7.29 | $7.01 | $7.28 | $7.28 | 800,473 |
| 2023-10-24 | $7.28 | $7.82 | $7.00 | $7.01 | $7.01 | 1,824,666 |
| 2023-10-23 | $9.25 | $9.35 | $8.83 | $8.89 | $8.89 | 540,776 |
| 2023-10-20 | $9.37 | $9.37 | $9.20 | $9.28 | $9.28 | 404,426 |
| 2023-10-19 | $9.72 | $9.73 | $9.23 | $9.33 | $9.33 | 416,742 |
| 2023-10-18 | $9.84 | $9.98 | $9.62 | $9.76 | $9.76 | 236,850 |
| 2023-10-17 | $9.88 | $10.10 | $9.88 | $10.00 | $10.00 | 405,864 |
| 2023-10-16 | $9.44 | $9.92 | $9.42 | $9.89 | $9.89 | 369,767 |
| 2023-10-13 | $9.63 | $9.70 | $9.35 | $9.37 | $9.37 | 369,711 |
| 2023-10-12 | $9.98 | $10.01 | $9.36 | $9.55 | $9.55 | 326,106 |
| 2023-10-11 | $10.01 | $10.04 | $9.79 | $9.99 | $9.99 | 246,158 |
| 2023-10-10 | $9.93 | $10.08 | $9.85 | $9.98 | $9.98 | 271,042 |
| 2023-10-09 | $9.68 | $9.92 | $9.59 | $9.87 | $9.87 | 199,009 |
| 2023-10-06 | $9.74 | $9.85 | $9.59 | $9.79 | $9.79 | 286,498 |
| 2023-10-05 | $9.68 | $9.83 | $9.61 | $9.82 | $9.82 | 418,641 |
| 2023-10-04 | $9.88 | $9.92 | $9.72 | $9.82 | $9.82 | 250,619 |
| 2023-10-03 | $10.00 | $10.00 | $9.72 | $9.83 | $9.83 | 287,477 |
| 2023-10-02 | $10.49 | $10.57 | $9.94 | $9.97 | $9.97 | 330,221 |
| 2023-09-29 | $10.72 | $10.78 | $10.44 | $10.47 | $10.47 | 306,940 |
| 2023-09-28 | $10.26 | $10.66 | $10.25 | $10.64 | $10.64 | 356,067 |
| 2023-09-27 | $10.30 | $10.49 | $10.21 | $10.39 | $10.39 | 268,691 |
| 2023-09-26 | $10.43 | $10.63 | $10.24 | $10.29 | $10.29 | 531,156 |
| 2023-09-25 | $10.34 | $10.56 | $10.25 | $10.46 | $10.46 | 322,135 |
| 2023-09-22 | $10.72 | $10.84 | $10.42 | $10.45 | $10.45 | 414,981 |
| 2023-09-21 | $9.94 | $10.67 | $9.92 | $10.66 | $10.66 | 737,756 |
| 2023-09-20 | $9.91 | $10.17 | $9.89 | $10.00 | $10.00 | 615,491 |
| 2023-09-19 | $9.64 | $9.80 | $9.61 | $9.77 | $9.77 | 430,781 |
| 2023-09-18 | $9.80 | $9.82 | $9.38 | $9.62 | $9.62 | 1,058,989 |
| 2023-09-15 | $9.92 | $10.37 | $9.69 | $9.75 | $9.75 | 9,135,767 |
| 2023-09-14 | $10.17 | $10.49 | $10.09 | $10.42 | $10.42 | 692,089 |
| 2023-09-13 | $9.94 | $10.24 | $9.87 | $10.05 | $10.05 | 615,052 |
| 2023-09-12 | $10.27 | $10.36 | $10.00 | $10.13 | $10.01 | 612,651 |
| 2023-09-11 | $10.40 | $10.50 | $10.20 | $10.26 | $10.13 | 570,532 |
| 2023-09-08 | $10.31 | $10.64 | $10.10 | $10.41 | $10.41 | 729,330 |
| 2023-09-07 | $10.40 | $10.61 | $10.00 | $10.15 | $10.15 | 1,089,099 |
| 2023-09-06 | $10.69 | $10.87 | $10.44 | $10.55 | $10.55 | 880,010 |
| 2023-09-05 | $11.19 | $11.24 | $10.05 | $10.67 | $10.67 | 1,738,782 |
| 2023-09-01 | $12.17 | $12.44 | $12.17 | $12.26 | $12.26 | 189,755 |
| 2023-08-31 | $11.92 | $12.16 | $11.92 | $12.07 | $12.07 | 280,698 |
| 2023-08-30 | $12.05 | $12.33 | $11.94 | $11.95 | $11.95 | 230,639 |
| 2023-08-29 | $11.76 | $12.08 | $11.76 | $12.03 | $12.03 | 227,532 |
| 2023-08-28 | $11.92 | $12.23 | $11.74 | $11.74 | $11.74 | 222,280 |
| 2023-08-25 | $11.95 | $12.08 | $11.79 | $11.87 | $11.87 | 122,830 |
| 2023-08-24 | $12.00 | $12.15 | $11.85 | $11.89 | $11.89 | 204,054 |
| 2023-08-23 | $11.93 | $12.11 | $11.90 | $12.08 | $12.08 | 126,055 |
| 2023-08-22 | $12.55 | $12.62 | $11.97 | $11.99 | $11.99 | 219,215 |
| 2023-08-21 | $12.52 | $12.71 | $12.28 | $12.50 | $12.50 | 334,535 |
| 2023-08-18 | $12.25 | $12.53 | $12.25 | $12.46 | $12.46 | 172,650 |
| 2023-08-17 | $12.68 | $12.75 | $12.38 | $12.42 | $12.42 | 155,814 |
| 2023-08-16 | $12.62 | $12.91 | $12.61 | $12.61 | $12.61 | 209,480 |
| 2023-08-15 | $12.40 | $12.65 | $12.30 | $12.61 | $12.61 | 161,113 |
| 2023-08-14 | $12.88 | $12.88 | $12.47 | $12.55 | $12.55 | 205,850 |
| 2023-08-11 | $13.26 | $13.32 | $12.95 | $13.01 | $13.01 | 151,604 |
| 2023-08-10 | $13.66 | $13.93 | $13.10 | $13.21 | $13.21 | 261,069 |
| 2023-08-09 | $13.72 | $13.72 | $13.27 | $13.59 | $13.59 | 232,769 |
| 2023-08-08 | $13.55 | $13.98 | $13.38 | $13.79 | $13.79 | 216,737 |
| 2023-08-07 | $13.63 | $13.79 | $13.39 | $13.69 | $13.69 | 240,261 |
| 2023-08-04 | $13.23 | $13.68 | $13.09 | $13.60 | $13.60 | 317,765 |
| 2023-08-03 | $14.12 | $14.19 | $13.04 | $13.15 | $13.15 | 295,354 |
| 2023-08-02 | $14.12 | $14.56 | $13.82 | $14.23 | $14.23 | 391,775 |
| 2023-08-01 | $14.29 | $14.90 | $13.22 | $14.38 | $14.38 | 702,309 |
| 2023-07-31 | $15.50 | $15.93 | $15.50 | $15.82 | $15.82 | 425,485 |
| 2023-07-28 | $15.47 | $15.65 | $15.33 | $15.43 | $15.43 | 202,828 |
| 2023-07-27 | $15.73 | $15.81 | $15.27 | $15.38 | $15.38 | 202,071 |
| 2023-07-26 | $15.58 | $16.16 | $15.55 | $15.69 | $15.69 | 213,631 |
| 2023-07-25 | $15.97 | $15.97 | $15.33 | $15.39 | $15.39 | 159,840 |
| 2023-07-24 | $15.71 | $16.15 | $15.61 | $16.04 | $16.04 | 205,100 |
| 2023-07-21 | $15.77 | $15.77 | $15.47 | $15.66 | $15.66 | 213,171 |
| 2023-07-20 | $15.76 | $15.76 | $15.34 | $15.57 | $15.57 | 218,598 |
| 2023-07-19 | $15.44 | $15.86 | $15.44 | $15.77 | $15.77 | 174,878 |
| 2023-07-18 | $15.04 | $15.46 | $15.04 | $15.31 | $15.31 | 182,869 |
| 2023-07-17 | $14.69 | $15.17 | $14.64 | $15.09 | $15.09 | 226,893 |
| 2023-07-14 | $14.85 | $15.08 | $14.55 | $14.79 | $14.79 | 180,961 |
| 2023-07-13 | $14.48 | $15.15 | $14.27 | $15.00 | $15.00 | 326,465 |
| 2023-07-12 | $14.55 | $14.83 | $14.37 | $14.55 | $14.55 | 313,147 |
| 2023-07-11 | $13.99 | $14.41 | $13.89 | $14.32 | $14.32 | 309,421 |
| 2023-07-10 | $14.53 | $14.73 | $13.07 | $13.78 | $13.78 | 611,135 |
| 2023-07-07 | $14.60 | $15.53 | $14.60 | $15.28 | $15.28 | 518,771 |
| 2023-07-06 | $13.94 | $14.62 | $13.86 | $14.46 | $14.46 | 683,776 |
| 2023-07-05 | $14.35 | $14.54 | $13.56 | $14.23 | $14.23 | 365,270 |
| 2023-07-03 | $14.02 | $14.57 | $14.02 | $14.56 | $14.56 | 123,752 |
| 2023-06-30 | $14.50 | $14.50 | $13.99 | $14.14 | $14.14 | 211,062 |
| 2023-06-29 | $14.12 | $14.44 | $14.03 | $14.33 | $14.33 | 192,344 |
| 2023-06-28 | $13.83 | $14.10 | $13.69 | $14.06 | $14.06 | 178,072 |
| 2023-06-27 | $12.88 | $13.88 | $12.80 | $13.86 | $13.86 | 232,265 |
| 2023-06-26 | $12.55 | $12.83 | $12.55 | $12.78 | $12.78 | 147,211 |
| 2023-06-23 | $12.78 | $12.94 | $12.57 | $12.61 | $12.61 | 330,780 |
| 2023-06-22 | $13.30 | $13.34 | $12.93 | $13.02 | $13.02 | 144,793 |
| 2023-06-21 | $13.34 | $13.53 | $13.19 | $13.30 | $13.30 | 154,422 |
| 2023-06-20 | $13.21 | $13.50 | $13.05 | $13.37 | $13.37 | 300,124 |
| 2023-06-16 | $13.74 | $13.74 | $13.09 | $13.32 | $13.32 | 2,026,082 |
| 2023-06-15 | $12.99 | $13.67 | $12.99 | $13.61 | $13.61 | 256,349 |
| 2023-06-14 | $14.15 | $14.23 | $13.13 | $13.16 | $13.16 | 359,902 |
| 2023-06-13 | $14.24 | $14.67 | $14.17 | $14.26 | $14.13 | 242,445 |
| 2023-06-12 | $13.99 | $14.33 | $13.59 | $14.24 | $14.11 | 270,596 |
| 2023-06-09 | $14.37 | $14.39 | $13.87 | $13.98 | $13.85 | 240,048 |
| 2023-06-08 | $14.50 | $14.71 | $13.99 | $14.41 | $14.27 | 257,878 |
| 2023-06-07 | $14.01 | $14.88 | $13.90 | $14.63 | $14.49 | 400,658 |
| 2023-06-06 | $12.98 | $14.03 | $12.98 | $13.96 | $13.83 | 260,130 |
| 2023-06-05 | $12.71 | $13.07 | $12.52 | $13.04 | $12.92 | 204,068 |
| 2023-06-02 | $12.47 | $12.93 | $12.44 | $12.89 | $12.89 | 298,814 |
| 2023-06-01 | $12.26 | $12.42 | $12.07 | $12.25 | $12.25 | 202,579 |
| 2023-05-31 | $12.39 | $12.40 | $12.05 | $12.24 | $12.24 | 256,879 |
| 2023-05-30 | $12.61 | $12.61 | $12.31 | $12.55 | $12.55 | 142,680 |
| 2023-05-26 | $12.37 | $12.63 | $12.25 | $12.59 | $12.59 | 114,973 |
| 2023-05-25 | $12.70 | $12.74 | $12.25 | $12.37 | $12.37 | 103,068 |
| 2023-05-24 | $12.77 | $12.80 | $12.37 | $12.64 | $12.64 | 176,189 |
| 2023-05-23 | $12.66 | $13.14 | $12.66 | $12.78 | $12.78 | 167,840 |
| 2023-05-22 | $12.66 | $12.85 | $12.45 | $12.75 | $12.75 | 144,189 |
| 2023-05-19 | $13.03 | $13.03 | $12.56 | $12.58 | $12.58 | 234,236 |
| 2023-05-18 | $12.67 | $13.07 | $12.58 | $12.99 | $12.99 | 212,324 |
| 2023-05-17 | $12.27 | $12.76 | $12.22 | $12.71 | $12.71 | 189,463 |
| 2023-05-16 | $12.41 | $12.47 | $12.19 | $12.21 | $12.21 | 147,137 |
| 2023-05-15 | $12.47 | $12.65 | $12.40 | $12.62 | $12.62 | 162,114 |
| 2023-05-12 | $12.65 | $12.77 | $12.35 | $12.45 | $12.45 | 241,686 |
| 2023-05-11 | $12.53 | $12.62 | $12.24 | $12.56 | $12.56 | 263,907 |
| 2023-05-10 | $12.75 | $12.93 | $12.54 | $12.62 | $12.62 | 295,737 |
| 2023-05-09 | $12.28 | $12.72 | $12.20 | $12.58 | $12.58 | 290,501 |
| 2023-05-08 | $12.36 | $12.39 | $12.19 | $12.35 | $12.35 | 176,186 |
| 2023-05-05 | $12.16 | $12.44 | $12.14 | $12.34 | $12.34 | 268,252 |
| 2023-05-04 | $12.03 | $12.24 | $11.84 | $11.89 | $11.89 | 305,437 |
| 2023-05-03 | $12.35 | $12.50 | $12.11 | $12.12 | $12.12 | 259,224 |
| 2023-05-02 | $13.17 | $13.17 | $12.07 | $12.24 | $12.24 | 417,857 |
| 2023-05-01 | $13.36 | $13.49 | $13.07 | $13.21 | $13.21 | 348,556 |
| 2023-04-28 | $13.35 | $13.86 | $13.30 | $13.35 | $13.35 | 350,750 |
| 2023-04-27 | $13.20 | $13.48 | $13.04 | $13.23 | $13.23 | 531,113 |
| 2023-04-26 | $12.78 | $13.72 | $12.60 | $13.13 | $13.13 | 994,042 |
| 2023-04-25 | $12.25 | $13.28 | $11.75 | $12.62 | $12.62 | 1,198,574 |
| 2023-04-24 | $10.13 | $10.36 | $10.12 | $10.22 | $10.22 | 299,703 |
| 2023-04-21 | $10.28 | $10.36 | $10.02 | $10.15 | $10.15 | 340,227 |
| 2023-04-20 | $10.25 | $10.44 | $10.20 | $10.32 | $10.32 | 316,395 |
| 2023-04-19 | $10.38 | $10.42 | $10.23 | $10.35 | $10.35 | 238,947 |
| 2023-04-18 | $10.65 | $10.70 | $10.30 | $10.43 | $10.43 | 270,611 |
| 2023-04-17 | $10.60 | $10.72 | $10.48 | $10.65 | $10.65 | 194,849 |
| 2023-04-14 | $10.82 | $10.98 | $10.50 | $10.59 | $10.59 | 195,986 |
| 2023-04-13 | $10.58 | $10.86 | $10.44 | $10.72 | $10.72 | 254,906 |
| 2023-04-12 | $10.86 | $10.94 | $10.45 | $10.47 | $10.47 | 317,417 |
| 2023-04-11 | $10.21 | $10.78 | $10.21 | $10.60 | $10.60 | 363,645 |
| 2023-04-10 | $9.90 | $10.49 | $9.90 | $10.21 | $10.21 | 854,043 |
| 2023-04-06 | $9.53 | $10.01 | $9.31 | $9.89 | $9.89 | 439,078 |
| 2023-04-05 | $9.51 | $9.68 | $9.42 | $9.54 | $9.54 | 232,894 |
| 2023-04-04 | $9.74 | $9.75 | $9.35 | $9.62 | $9.62 | 333,493 |
| 2023-04-03 | $9.63 | $9.79 | $9.42 | $9.68 | $9.68 | 378,000 |
| 2023-03-31 | $9.21 | $9.71 | $9.20 | $9.66 | $9.66 | 496,892 |
| 2023-03-30 | $9.18 | $9.38 | $9.00 | $9.12 | $9.12 | 623,921 |
| 2023-03-29 | $9.00 | $9.19 | $8.96 | $9.03 | $9.03 | 723,880 |
| 2023-03-28 | $9.22 | $9.43 | $9.18 | $9.22 | $9.22 | 278,901 |
| 2023-03-27 | $9.36 | $9.40 | $9.20 | $9.26 | $9.26 | 263,230 |
| 2023-03-24 | $9.02 | $9.25 | $8.92 | $9.21 | $9.21 | 439,993 |
| 2023-03-23 | $9.10 | $9.31 | $8.97 | $9.14 | $9.14 | 439,172 |
| 2023-03-22 | $9.33 | $9.59 | $8.99 | $9.00 | $9.00 | 523,087 |
| 2023-03-21 | $9.65 | $9.76 | $9.22 | $9.29 | $9.29 | 661,464 |
| 2023-03-20 | $9.52 | $9.70 | $9.26 | $9.38 | $9.38 | 436,919 |
| 2023-03-17 | $9.88 | $9.94 | $9.39 | $9.46 | $9.46 | 657,696 |
| 2023-03-16 | $10.00 | $10.34 | $9.78 | $10.05 | $10.05 | 327,425 |
| 2023-03-15 | $10.25 | $10.34 | $9.96 | $10.20 | $10.20 | 323,710 |
| 2023-03-14 | $10.83 | $10.87 | $10.40 | $10.50 | $10.37 | 296,791 |
| 2023-03-13 | $10.85 | $10.88 | $10.30 | $10.46 | $10.33 | 331,755 |
| 2023-03-10 | $11.47 | $11.47 | $10.94 | $11.16 | $11.02 | 260,052 |
| 2023-03-09 | $12.06 | $12.15 | $11.49 | $11.51 | $11.37 | 285,237 |
| 2023-03-08 | $12.28 | $12.28 | $11.87 | $12.16 | $12.01 | 259,518 |
| 2023-03-07 | $11.99 | $12.31 | $11.77 | $12.26 | $12.11 | 274,162 |
| 2023-03-06 | $12.79 | $12.85 | $11.96 | $12.00 | $11.85 | 575,452 |
| 2023-03-03 | $12.36 | $12.93 | $12.36 | $12.78 | $12.63 | 854,792 |
| 2023-03-02 | $12.24 | $13.20 | $11.51 | $12.37 | $12.22 | 1,099,345 |
| 2023-03-01 | $14.23 | $14.54 | $14.15 | $14.40 | $14.23 | 250,668 |
| 2023-02-28 | $14.26 | $14.69 | $14.26 | $14.35 | $14.35 | 219,868 |
| 2023-02-27 | $14.33 | $14.50 | $14.13 | $14.28 | $14.28 | 224,409 |
| 2023-02-24 | $13.80 | $14.23 | $13.65 | $14.13 | $14.13 | 281,781 |
| 2023-02-23 | $13.97 | $14.34 | $13.96 | $14.15 | $14.15 | 186,836 |
| 2023-02-22 | $13.81 | $14.46 | $13.73 | $14.14 | $14.14 | 237,462 |
| 2023-02-21 | $14.55 | $14.66 | $13.84 | $13.85 | $13.85 | 245,734 |
| 2023-02-17 | $14.90 | $15.06 | $14.56 | $14.75 | $14.75 | 215,535 |
| 2023-02-16 | $14.87 | $15.15 | $14.75 | $14.87 | $14.87 | 165,574 |
| 2023-02-15 | $14.72 | $15.12 | $14.72 | $15.07 | $15.07 | 132,494 |
| 2023-02-14 | $14.69 | $15.00 | $14.65 | $14.84 | $14.84 | 171,852 |
| 2023-02-13 | $14.61 | $14.84 | $14.40 | $14.81 | $14.81 | 158,885 |
| 2023-02-10 | $14.77 | $14.85 | $14.42 | $14.64 | $14.64 | 152,869 |
| 2023-02-09 | $15.19 | $15.35 | $14.86 | $14.88 | $14.88 | 196,597 |
| 2023-02-08 | $15.03 | $15.18 | $14.93 | $15.05 | $15.05 | 176,819 |
| 2023-02-07 | $14.86 | $15.26 | $14.65 | $15.13 | $15.13 | 317,487 |
| 2023-02-06 | $15.34 | $15.63 | $14.96 | $14.99 | $14.99 | 200,494 |
| 2023-02-03 | $15.50 | $15.74 | $15.37 | $15.47 | $15.47 | 257,560 |
| 2023-02-02 | $15.15 | $15.91 | $15.05 | $15.71 | $15.71 | 198,527 |
| 2023-02-01 | $14.55 | $15.11 | $14.39 | $14.89 | $14.89 | 239,292 |
| 2023-01-31 | $14.26 | $14.71 | $14.26 | $14.65 | $14.65 | 187,215 |
| 2023-01-30 | $14.19 | $14.40 | $14.10 | $14.22 | $14.22 | 133,406 |
| 2023-01-27 | $13.92 | $14.44 | $13.92 | $14.33 | $14.33 | 163,331 |
| 2023-01-26 | $14.12 | $14.15 | $13.81 | $13.95 | $13.95 | 107,366 |
| 2023-01-25 | $13.71 | $13.99 | $13.66 | $13.94 | $13.94 | 179,759 |
| 2023-01-24 | $14.31 | $14.40 | $13.92 | $13.94 | $13.94 | 171,461 |
| 2023-01-23 | $14.22 | $14.45 | $14.18 | $14.43 | $14.43 | 182,969 |
| 2023-01-20 | $13.69 | $14.22 | $13.52 | $14.18 | $14.18 | 203,634 |
| 2023-01-19 | $13.67 | $13.84 | $13.29 | $13.65 | $13.65 | 272,791 |
| 2023-01-18 | $14.01 | $14.38 | $13.85 | $13.88 | $13.88 | 155,189 |
| 2023-01-17 | $14.43 | $14.43 | $13.86 | $13.86 | $13.86 | 217,554 |
| 2023-01-13 | $14.07 | $14.44 | $14.07 | $14.35 | $14.35 | 199,670 |
| 2023-01-12 | $14.31 | $14.59 | $14.20 | $14.31 | $14.31 | 318,133 |
| 2023-01-11 | $13.52 | $14.17 | $13.52 | $14.16 | $14.16 | 245,479 |
| 2023-01-10 | $13.13 | $13.48 | $13.01 | $13.46 | $13.46 | 238,746 |
| 2023-01-09 | $13.12 | $13.42 | $13.00 | $13.28 | $13.28 | 320,169 |
| 2023-01-06 | $12.85 | $13.11 | $12.67 | $13.05 | $13.05 | 237,360 |
| 2023-01-05 | $12.58 | $12.77 | $12.33 | $12.75 | $12.75 | 211,165 |
| 2023-01-04 | $12.06 | $12.71 | $11.93 | $12.70 | $12.70 | 335,088 |
| 2023-01-03 | $12.16 | $12.36 | $11.80 | $11.85 | $11.85 | 342,955 |
| 2022-12-30 | $11.59 | $12.06 | $11.59 | $11.95 | $11.95 | 317,283 |
| 2022-12-29 | $11.44 | $11.83 | $11.44 | $11.80 | $11.80 | 170,563 |
| 2022-12-28 | $11.36 | $11.65 | $11.21 | $11.32 | $11.32 | 248,993 |
| 2022-12-27 | $11.38 | $11.41 | $11.19 | $11.35 | $11.35 | 130,000 |
| 2022-12-23 | $11.24 | $11.45 | $11.24 | $11.37 | $11.37 | 138,777 |
| 2022-12-22 | $11.19 | $11.25 | $10.86 | $11.23 | $11.23 | 369,225 |
| 2022-12-21 | $11.53 | $11.62 | $11.24 | $11.36 | $11.36 | 354,368 |
| 2022-12-20 | $11.38 | $11.70 | $11.29 | $11.36 | $11.36 | 395,051 |
| 2022-12-19 | $11.77 | $12.00 | $11.46 | $11.54 | $11.54 | 403,246 |
| 2022-12-16 | $11.87 | $12.09 | $11.81 | $11.90 | $11.90 | 1,165,635 |
| 2022-12-15 | $11.90 | $12.26 | $11.83 | $12.12 | $12.12 | 355,844 |
| 2022-12-14 | $12.09 | $12.49 | $12.06 | $12.30 | $12.30 | 439,857 |
| 2022-12-13 | $12.55 | $12.81 | $11.97 | $12.41 | $12.30 | 665,745 |
| 2022-12-12 | $11.82 | $12.29 | $11.61 | $12.21 | $12.10 | 310,297 |
| 2022-12-09 | $11.66 | $11.94 | $11.49 | $11.73 | $11.62 | 192,114 |
| 2022-12-08 | $12.04 | $12.09 | $11.78 | $11.85 | $11.74 | 270,078 |
| 2022-12-07 | $12.17 | $12.23 | $11.94 | $12.01 | $11.90 | 201,134 |
| 2022-12-06 | $12.39 | $12.60 | $12.06 | $12.27 | $12.16 | 229,606 |
| 2022-12-05 | $12.50 | $12.88 | $12.30 | $12.40 | $12.29 | 289,681 |
| 2022-12-02 | $12.00 | $12.60 | $11.77 | $12.57 | $12.46 | 419,331 |
| 2022-12-01 | $12.16 | $12.40 | $12.02 | $12.22 | $12.11 | 401,755 |
| 2022-11-30 | $11.84 | $12.33 | $11.47 | $12.19 | $12.08 | 418,280 |
| 2022-11-29 | $11.55 | $12.14 | $11.40 | $11.85 | $11.74 | 284,376 |
| 2022-11-28 | $11.51 | $11.91 | $11.34 | $11.60 | $11.49 | 295,263 |
| 2022-11-25 | $11.72 | $11.94 | $11.58 | $11.58 | $11.48 | 123,564 |
| 2022-11-23 | $11.55 | $11.98 | $11.42 | $11.85 | $11.74 | 507,155 |
| 2022-11-22 | $11.22 | $11.84 | $11.11 | $11.69 | $11.58 | 573,001 |
| 2022-11-21 | $10.96 | $11.20 | $10.85 | $11.04 | $10.94 | 507,677 |
| 2022-11-18 | $10.67 | $11.06 | $10.50 | $11.05 | $10.95 | 422,011 |
| 2022-11-17 | $10.06 | $10.54 | $9.90 | $10.51 | $10.41 | 269,189 |
| 2022-11-16 | $10.57 | $10.57 | $10.13 | $10.16 | $10.07 | 315,557 |
| 2022-11-15 | $11.11 | $11.38 | $10.70 | $10.76 | $10.66 | 366,491 |
| 2022-11-14 | $11.28 | $11.36 | $10.67 | $10.74 | $10.64 | 403,526 |
| 2022-11-11 | $10.97 | $11.60 | $10.97 | $11.44 | $11.34 | 385,907 |
| 2022-11-10 | $10.59 | $11.16 | $10.55 | $11.05 | $10.95 | 368,188 |
| 2022-11-09 | $10.08 | $10.10 | $9.80 | $10.02 | $9.93 | 359,549 |
| 2022-11-08 | $9.98 | $10.13 | $9.73 | $10.12 | $10.03 | 432,251 |
| 2022-11-07 | $9.81 | $9.94 | $9.61 | $9.84 | $9.75 | 347,833 |
| 2022-11-04 | $10.00 | $10.16 | $9.50 | $9.71 | $9.71 | 334,928 |
| 2022-11-03 | $9.74 | $10.07 | $9.57 | $9.88 | $9.88 | 350,733 |
| 2022-11-02 | $10.19 | $10.39 | $9.76 | $9.77 | $9.77 | 422,780 |
| 2022-11-01 | $10.63 | $10.82 | $10.15 | $10.26 | $10.26 | 1,009,846 |
| 2022-10-31 | $10.22 | $10.57 | $10.18 | $10.42 | $10.42 | 472,375 |
| 2022-10-28 | $10.46 | $10.77 | $10.30 | $10.33 | $10.33 | 625,793 |
| 2022-10-27 | $10.08 | $11.24 | $10.03 | $10.50 | $10.50 | 1,234,131 |
| 2022-10-26 | $10.24 | $10.83 | $9.89 | $9.89 | $9.89 | 1,517,637 |
| 2022-10-25 | $9.28 | $10.50 | $9.27 | $10.29 | $10.29 | 2,371,970 |
| 2022-10-24 | $8.00 | $8.13 | $7.65 | $8.10 | $8.10 | 968,876 |
| 2022-10-21 | $8.62 | $8.75 | $8.35 | $8.71 | $8.71 | 260,352 |
| 2022-10-20 | $8.45 | $8.72 | $8.40 | $8.54 | $8.54 | 233,924 |
| 2022-10-19 | $8.83 | $8.88 | $8.35 | $8.53 | $8.53 | 414,200 |
| 2022-10-18 | $9.26 | $9.47 | $8.84 | $8.88 | $8.88 | 300,948 |
| 2022-10-17 | $9.11 | $9.23 | $8.98 | $9.08 | $9.08 | 302,075 |
| 2022-10-14 | $9.24 | $9.35 | $8.84 | $8.86 | $8.86 | 271,129 |
| 2022-10-13 | $8.84 | $9.36 | $8.76 | $9.21 | $9.21 | 316,697 |
| 2022-10-12 | $8.96 | $9.14 | $8.80 | $9.11 | $9.11 | 421,723 |
| 2022-10-11 | $8.93 | $9.22 | $8.79 | $8.91 | $8.91 | 719,690 |
| 2022-10-10 | $9.47 | $9.47 | $9.01 | $9.03 | $9.03 | 413,497 |
| 2022-10-07 | $9.75 | $9.86 | $9.44 | $9.50 | $9.50 | 491,844 |
| 2022-10-06 | $10.18 | $10.39 | $9.90 | $9.90 | $9.90 | 348,015 |
| 2022-10-05 | $10.14 | $10.24 | $9.95 | $10.21 | $10.21 | 335,162 |
| 2022-10-04 | $10.14 | $10.58 | $10.14 | $10.34 | $10.34 | 567,754 |
| 2022-10-03 | $10.05 | $10.24 | $9.75 | $9.89 | $9.89 | 515,599 |
| 2022-09-30 | $10.13 | $10.34 | $9.71 | $9.72 | $9.72 | 853,802 |
| 2022-09-29 | $10.54 | $10.55 | $10.10 | $10.51 | $10.51 | 327,999 |
| 2022-09-28 | $10.62 | $10.88 | $10.54 | $10.77 | $10.77 | 226,158 |
| 2022-09-27 | $10.70 | $10.84 | $10.35 | $10.51 | $10.51 | 447,328 |
| 2022-09-26 | $10.74 | $11.04 | $10.57 | $10.59 | $10.59 | 272,690 |
| 2022-09-23 | $10.81 | $10.91 | $10.59 | $10.80 | $10.80 | 208,905 |
| 2022-09-22 | $11.44 | $11.44 | $10.96 | $10.98 | $10.98 | 400,450 |
| 2022-09-21 | $11.61 | $11.99 | $11.49 | $11.50 | $11.50 | 268,924 |
| 2022-09-20 | $11.96 | $11.96 | $11.45 | $11.51 | $11.51 | 441,557 |
| 2022-09-19 | $12.07 | $12.36 | $11.86 | $12.16 | $12.16 | 507,167 |
| 2022-09-16 | $12.15 | $12.23 | $11.84 | $12.21 | $12.21 | 940,263 |
| 2022-09-15 | $11.81 | $12.45 | $11.80 | $12.18 | $12.18 | 670,220 |
| 2022-09-14 | $12.07 | $12.07 | $11.61 | $11.90 | $11.90 | 427,374 |
| 2022-09-13 | $12.25 | $12.38 | $11.98 | $12.20 | $12.09 | 361,511 |
| 2022-09-12 | $12.43 | $12.84 | $12.26 | $12.56 | $12.56 | 207,502 |
| 2022-09-09 | $11.83 | $12.28 | $11.83 | $12.26 | $12.26 | 256,561 |
| 2022-09-08 | $11.67 | $11.87 | $11.47 | $11.83 | $11.83 | 190,150 |
| 2022-09-07 | $11.61 | $11.93 | $11.32 | $11.82 | $11.82 | 366,819 |
| 2022-09-06 | $11.80 | $11.90 | $11.27 | $11.54 | $11.54 | 447,835 |
| 2022-09-02 | $12.26 | $12.26 | $11.75 | $11.87 | $11.87 | 388,508 |
| 2022-09-01 | $11.90 | $12.00 | $11.39 | $11.97 | $11.97 | 337,385 |
| 2022-08-31 | $12.68 | $12.72 | $11.82 | $11.90 | $11.90 | 346,443 |
| 2022-08-30 | $13.13 | $13.13 | $12.51 | $12.70 | $12.70 | 213,451 |
| 2022-08-29 | $12.66 | $13.07 | $12.60 | $12.98 | $12.98 | 305,042 |
| 2022-08-26 | $13.83 | $13.96 | $12.68 | $12.80 | $12.80 | 232,479 |
| 2022-08-25 | $13.56 | $14.15 | $13.48 | $13.82 | $13.82 | 150,101 |
| 2022-08-24 | $13.79 | $13.96 | $13.51 | $13.58 | $13.58 | 148,353 |
| 2022-08-23 | $13.97 | $14.15 | $13.87 | $13.95 | $13.95 | 183,766 |
| 2022-08-22 | $13.75 | $13.90 | $13.58 | $13.76 | $13.76 | 294,134 |
| 2022-08-19 | $14.36 | $14.45 | $14.01 | $14.03 | $14.03 | 195,829 |
| 2022-08-18 | $14.52 | $14.58 | $14.27 | $14.45 | $14.45 | 198,886 |
| 2022-08-17 | $14.73 | $14.87 | $14.50 | $14.60 | $14.60 | 197,880 |
| 2022-08-16 | $14.56 | $15.23 | $14.43 | $15.00 | $15.00 | 387,059 |
| 2022-08-15 | $14.69 | $14.71 | $14.39 | $14.50 | $14.50 | 297,837 |
| 2022-08-12 | $14.74 | $14.77 | $14.30 | $14.60 | $14.60 | 179,295 |
| 2022-08-11 | $14.67 | $15.09 | $14.43 | $14.55 | $14.55 | 209,696 |
| 2022-08-10 | $14.34 | $14.66 | $14.23 | $14.31 | $14.31 | 262,745 |
| 2022-08-09 | $14.31 | $14.38 | $13.75 | $13.93 | $13.93 | 321,046 |
| 2022-08-08 | $13.64 | $15.10 | $13.38 | $14.60 | $14.60 | 401,244 |
| 2022-08-05 | $13.23 | $13.49 | $13.15 | $13.32 | $13.32 | 217,938 |
| 2022-08-04 | $13.23 | $13.79 | $13.23 | $13.34 | $13.34 | 263,781 |
| 2022-08-03 | $13.06 | $13.30 | $12.90 | $13.16 | $13.16 | 385,438 |
| 2022-08-02 | $12.97 | $13.04 | $12.58 | $12.98 | $12.98 | 472,121 |
| 2022-08-01 | $13.00 | $13.18 | $12.74 | $13.02 | $13.02 | 356,521 |
| 2022-07-29 | $13.06 | $13.27 | $12.77 | $13.02 | $13.02 | 572,840 |
| 2022-07-28 | $12.64 | $13.02 | $11.98 | $12.84 | $12.84 | 1,011,491 |
| 2022-07-27 | $13.14 | $13.47 | $12.63 | $12.83 | $12.83 | 847,025 |
| 2022-07-26 | $13.07 | $14.03 | $12.29 | $13.13 | $13.13 | 1,318,011 |
| 2022-07-25 | $15.91 | $15.95 | $15.41 | $15.50 | $15.50 | 533,447 |
| 2022-07-22 | $16.38 | $16.45 | $15.72 | $16.01 | $16.01 | 264,390 |
| 2022-07-21 | $16.36 | $16.53 | $16.05 | $16.27 | $16.27 | 171,185 |
| 2022-07-20 | $15.98 | $16.61 | $15.90 | $16.57 | $16.57 | 220,401 |
| 2022-07-19 | $15.69 | $16.00 | $15.35 | $15.88 | $15.88 | 318,204 |
| 2022-07-18 | $15.01 | $15.64 | $15.01 | $15.38 | $15.38 | 366,550 |
| 2022-07-15 | $14.37 | $14.69 | $14.34 | $14.67 | $14.67 | 1,178,462 |
| 2022-07-14 | $14.35 | $14.50 | $13.86 | $14.10 | $14.10 | 549,900 |
| 2022-07-13 | $14.88 | $14.96 | $14.60 | $14.83 | $14.83 | 213,971 |
| 2022-07-12 | $14.69 | $15.50 | $14.51 | $14.88 | $14.88 | 185,390 |
| 2022-07-11 | $15.20 | $15.43 | $15.13 | $15.18 | $15.18 | 167,673 |
| 2022-07-08 | $15.09 | $15.35 | $15.00 | $15.33 | $15.33 | 179,043 |
| 2022-07-07 | $14.60 | $15.11 | $14.60 | $15.10 | $15.10 | 212,718 |
| 2022-07-06 | $15.20 | $15.44 | $14.43 | $14.60 | $14.60 | 375,219 |
| 2022-07-05 | $14.58 | $15.37 | $14.26 | $15.37 | $15.37 | 413,102 |
| 2022-07-01 | $14.46 | $14.84 | $14.34 | $14.75 | $14.75 | 218,469 |
| 2022-06-30 | $14.50 | $14.74 | $14.17 | $14.55 | $14.55 | 236,835 |
| 2022-06-29 | $15.08 | $15.08 | $14.46 | $14.79 | $14.79 | 448,208 |
| 2022-06-28 | $16.20 | $16.41 | $15.31 | $15.34 | $15.34 | 166,740 |
| 2022-06-27 | $16.37 | $16.55 | $15.91 | $16.08 | $16.08 | 264,006 |
| 2022-06-24 | $15.78 | $16.38 | $15.76 | $16.18 | $16.18 | 706,120 |
| 2022-06-23 | $15.28 | $15.75 | $15.28 | $15.75 | $15.75 | 325,143 |
| 2022-06-22 | $14.97 | $15.44 | $14.53 | $15.32 | $15.32 | 453,839 |
| 2022-06-21 | $15.88 | $15.88 | $15.15 | $15.17 | $15.17 | 348,166 |
| 2022-06-17 | $15.75 | $16.02 | $15.45 | $15.68 | $15.68 | 664,654 |
| 2022-06-16 | $15.65 | $15.78 | $14.83 | $15.61 | $15.61 | 543,182 |
| 2022-06-15 | $16.60 | $17.05 | $16.34 | $16.49 | $16.49 | 334,070 |
| 2022-06-14 | $17.16 | $17.31 | $16.44 | $16.64 | $16.53 | 347,420 |
| 2022-06-13 | $17.50 | $17.78 | $16.98 | $17.14 | $17.02 | 248,496 |
| 2022-06-10 | $18.31 | $18.60 | $17.96 | $17.96 | $17.84 | 231,606 |
| 2022-06-09 | $19.03 | $19.10 | $18.71 | $18.73 | $18.60 | 173,009 |
| 2022-06-08 | $19.17 | $19.45 | $18.78 | $19.08 | $18.95 | 173,010 |
| 2022-06-07 | $18.41 | $19.36 | $18.13 | $19.28 | $19.15 | 381,438 |
| 2022-06-06 | $18.70 | $18.93 | $18.19 | $18.91 | $18.78 | 195,602 |
| 2022-06-03 | $18.44 | $18.49 | $17.99 | $18.47 | $18.34 | 177,486 |
| 2022-06-02 | $17.92 | $18.56 | $17.64 | $18.52 | $18.39 | 256,584 |
| 2022-06-01 | $19.56 | $20.04 | $17.90 | $17.95 | $17.83 | 272,049 |
| 2022-05-31 | $18.96 | $19.62 | $18.51 | $19.56 | $19.43 | 374,744 |
| 2022-05-27 | $18.65 | $18.88 | $18.37 | $18.83 | $18.70 | 212,503 |
| 2022-05-26 | $18.89 | $19.37 | $18.59 | $18.64 | $18.51 | 370,758 |
| 2022-05-25 | $17.51 | $18.93 | $17.38 | $18.52 | $18.39 | 341,823 |
| 2022-05-24 | $17.95 | $18.00 | $17.27 | $17.66 | $17.54 | 348,185 |
| 2022-05-23 | $18.31 | $18.35 | $17.68 | $17.99 | $17.87 | 442,463 |
| 2022-05-20 | $19.12 | $19.44 | $17.26 | $18.17 | $18.05 | 316,418 |
| 2022-05-19 | $19.18 | $19.72 | $19.04 | $19.05 | $18.92 | 223,654 |
| 2022-05-18 | $20.39 | $20.66 | $19.26 | $19.62 | $19.49 | 338,258 |
| 2022-05-17 | $20.31 | $20.92 | $19.99 | $20.86 | $20.72 | 232,812 |
| 2022-05-16 | $19.70 | $20.17 | $19.17 | $19.89 | $19.76 | 204,585 |
| 2022-05-13 | $20.15 | $20.39 | $19.73 | $19.99 | $19.85 | 179,940 |
| 2022-05-12 | $18.99 | $20.12 | $18.98 | $19.99 | $19.85 | 267,361 |
| 2022-05-11 | $19.51 | $19.86 | $18.86 | $19.09 | $18.96 | 292,769 |
| 2022-05-10 | $20.19 | $20.29 | $19.09 | $19.35 | $19.22 | 278,853 |
| 2022-05-09 | $19.90 | $20.38 | $19.85 | $20.09 | $19.95 | 226,470 |
| 2022-05-06 | $20.84 | $21.02 | $20.20 | $20.26 | $20.12 | 152,950 |
| 2022-05-05 | $21.39 | $21.50 | $20.51 | $21.08 | $20.94 | 178,246 |
| 2022-05-04 | $21.40 | $21.80 | $20.86 | $21.66 | $21.51 | 319,974 |
| 2022-05-03 | $21.48 | $21.59 | $20.95 | $21.32 | $21.18 | 155,703 |
| 2022-05-02 | $20.63 | $21.36 | $20.43 | $21.34 | $21.20 | 217,873 |
| 2022-04-29 | $20.37 | $21.14 | $20.37 | $20.53 | $20.39 | 255,401 |
| 2022-04-28 | $19.57 | $20.84 | $19.30 | $20.66 | $20.52 | 289,380 |
| 2022-04-27 | $19.96 | $20.45 | $19.30 | $19.51 | $19.38 | 367,553 |
| 2022-04-26 | $20.64 | $21.63 | $19.11 | $19.73 | $19.60 | 322,683 |
| 2022-04-25 | $20.26 | $20.55 | $19.70 | $20.53 | $20.39 | 205,498 |
| 2022-04-22 | $20.86 | $20.99 | $20.42 | $20.48 | $20.34 | 205,984 |
| 2022-04-21 | $21.75 | $21.75 | $20.95 | $21.05 | $20.91 | 219,134 |
| 2022-04-20 | $22.15 | $22.43 | $21.50 | $21.57 | $21.42 | 166,500 |
| 2022-04-19 | $21.30 | $22.18 | $20.93 | $22.04 | $21.89 | 139,671 |
| 2022-04-18 | $21.26 | $21.59 | $21.08 | $21.20 | $21.06 | 140,555 |
| 2022-04-14 | $21.56 | $21.83 | $21.32 | $21.38 | $21.24 | 148,130 |
| 2022-04-13 | $21.10 | $21.72 | $20.92 | $21.53 | $21.38 | 177,309 |
| 2022-04-12 | $21.62 | $22.23 | $21.15 | $21.22 | $21.08 | 215,024 |
| 2022-04-11 | $21.03 | $21.90 | $21.03 | $21.26 | $21.12 | 296,991 |
| 2022-04-08 | $20.67 | $21.51 | $20.45 | $21.04 | $20.90 | 291,554 |
| 2022-04-07 | $20.28 | $21.08 | $20.10 | $20.83 | $20.69 | 319,626 |
| 2022-04-06 | $20.62 | $20.74 | $19.62 | $20.15 | $20.01 | 277,047 |
| 2022-04-05 | $20.93 | $21.48 | $20.81 | $20.86 | $20.72 | 348,716 |
| 2022-04-04 | $20.15 | $21.04 | $19.97 | $20.95 | $20.81 | 248,334 |
| 2022-04-01 | $20.51 | $20.56 | $19.98 | $20.15 | $20.01 | 331,967 |
| 2022-03-31 | $20.83 | $20.95 | $19.84 | $20.08 | $19.94 | 345,741 |
| 2022-03-30 | $21.92 | $22.11 | $20.74 | $20.75 | $20.61 | 320,008 |
| 2022-03-29 | $22.10 | $22.49 | $21.67 | $22.05 | $21.90 | 228,296 |
| 2022-03-28 | $21.79 | $22.01 | $21.46 | $21.92 | $21.77 | 204,166 |
| 2022-03-25 | $21.53 | $22.15 | $21.33 | $21.89 | $21.74 | 238,403 |
| 2022-03-24 | $21.24 | $21.49 | $21.03 | $21.40 | $21.25 | 318,314 |
| 2022-03-23 | $22.20 | $22.26 | $21.07 | $21.16 | $21.02 | 232,035 |
| 2022-03-22 | $22.51 | $23.02 | $22.30 | $22.58 | $22.43 | 342,991 |
| 2022-03-21 | $23.15 | $23.21 | $21.90 | $22.02 | $21.87 | 243,327 |
| 2022-03-18 | $22.93 | $23.63 | $22.44 | $23.18 | $23.02 | 1,719,840 |
| 2022-03-17 | $22.19 | $23.20 | $22.19 | $23.13 | $22.97 | 211,114 |
| 2022-03-16 | $21.99 | $22.85 | $21.91 | $22.47 | $22.32 | 221,387 |
| 2022-03-15 | $21.87 | $22.52 | $21.47 | $22.00 | $21.74 | 235,882 |
| 2022-03-14 | $21.75 | $22.71 | $21.57 | $21.78 | $21.52 | 242,363 |
| 2022-03-11 | $21.82 | $22.30 | $21.08 | $21.84 | $21.58 | 318,237 |
| 2022-03-10 | $21.68 | $22.08 | $20.72 | $21.65 | $21.40 | 360,637 |
| 2022-03-09 | $22.49 | $22.65 | $22.04 | $22.30 | $22.04 | 202,468 |
| 2022-03-08 | $21.52 | $22.78 | $21.46 | $21.84 | $21.58 | 206,704 |
| 2022-03-07 | $22.54 | $22.57 | $21.51 | $21.66 | $21.41 | 314,073 |
| 2022-03-04 | $22.39 | $22.50 | $21.55 | $22.37 | $22.11 | 237,988 |
| 2022-03-03 | $22.00 | $22.65 | $21.56 | $22.54 | $22.28 | 254,637 |
| 2022-03-02 | $20.82 | $21.38 | $20.74 | $21.05 | $20.80 | 169,453 |
| 2022-03-01 | $20.95 | $21.08 | $20.31 | $20.72 | $20.48 | 267,311 |
| 2022-02-28 | $21.17 | $21.53 | $20.67 | $20.99 | $20.74 | 319,760 |
| 2022-02-25 | $20.23 | $21.59 | $20.23 | $21.45 | $21.20 | 284,529 |
| 2022-02-24 | $19.42 | $20.62 | $18.26 | $20.23 | $19.99 | 784,315 |
| 2022-02-23 | $20.54 | $20.54 | $19.58 | $20.03 | $19.80 | 429,707 |
| 2022-02-22 | $20.94 | $21.69 | $20.58 | $20.62 | $20.38 | 217,261 |
| 2022-02-18 | $21.00 | $21.63 | $20.89 | $21.02 | $20.77 | 138,838 |
| 2022-02-17 | $21.11 | $21.44 | $20.97 | $21.16 | $20.91 | 260,046 |
| 2022-02-16 | $21.58 | $21.84 | $21.20 | $21.44 | $21.19 | 169,600 |
| 2022-02-15 | $21.11 | $21.71 | $20.98 | $21.62 | $21.37 | 173,144 |
| 2022-02-14 | $20.70 | $21.35 | $20.40 | $20.96 | $20.71 | 324,607 |
| 2022-02-11 | $21.12 | $21.25 | $20.57 | $20.85 | $20.61 | 201,793 |
| 2022-02-10 | $21.59 | $22.02 | $20.83 | $20.97 | $20.72 | 175,276 |
| 2022-02-09 | $21.87 | $22.13 | $21.14 | $22.06 | $21.80 | 357,871 |
| 2022-02-08 | $21.20 | $21.92 | $21.08 | $21.87 | $21.61 | 177,531 |
| 2022-02-07 | $20.65 | $21.56 | $20.65 | $21.18 | $20.93 | 210,856 |
| 2022-02-04 | $21.17 | $21.29 | $20.25 | $20.77 | $20.53 | 356,726 |
| 2022-02-03 | $20.91 | $21.61 | $20.91 | $21.31 | $21.06 | 350,470 |
| 2022-02-02 | $22.19 | $22.34 | $20.55 | $20.92 | $20.67 | 610,187 |
| 2022-02-01 | $21.10 | $22.25 | $20.76 | $22.19 | $21.93 | 318,033 |
| 2022-01-31 | $20.48 | $21.21 | $20.10 | $21.17 | $20.92 | 508,172 |
| 2022-01-28 | $20.88 | $20.94 | $20.09 | $20.76 | $20.52 | 422,557 |
| 2022-01-27 | $21.42 | $21.58 | $20.49 | $20.72 | $20.48 | 193,272 |
| 2022-01-26 | $22.59 | $22.72 | $21.20 | $21.42 | $21.17 | 181,754 |
| 2022-01-25 | $22.22 | $22.49 | $21.60 | $22.24 | $21.98 | 259,302 |
| 2022-01-24 | $20.80 | $22.67 | $20.67 | $22.53 | $22.27 | 303,382 |
| 2022-01-21 | $21.33 | $22.24 | $21.00 | $21.32 | $21.07 | 259,309 |
| 2022-01-20 | $21.74 | $22.53 | $21.39 | $21.47 | $21.22 | 148,602 |
| 2022-01-19 | $22.01 | $22.45 | $21.54 | $21.65 | $21.40 | 182,864 |
| 2022-01-18 | $22.76 | $23.01 | $21.96 | $22.01 | $21.75 | 201,974 |
| 2022-01-14 | $22.56 | $23.10 | $22.56 | $22.96 | $22.69 | 192,427 |
| 2022-01-13 | $23.15 | $23.42 | $22.82 | $22.90 | $22.63 | 183,197 |
| 2022-01-12 | $23.06 | $23.34 | $22.72 | $22.87 | $22.60 | 197,621 |
| 2022-01-11 | $23.42 | $23.53 | $22.79 | $23.08 | $22.81 | 143,609 |
| 2022-01-10 | $23.48 | $23.72 | $22.87 | $23.48 | $23.20 | 230,789 |
| 2022-01-07 | $24.12 | $24.54 | $23.67 | $23.74 | $23.46 | 176,426 |
| 2022-01-06 | $24.14 | $24.67 | $24.07 | $24.42 | $24.13 | 133,133 |
| 2022-01-05 | $25.45 | $25.96 | $24.09 | $24.29 | $24.01 | 239,613 |
| 2022-01-04 | $25.21 | $25.55 | $25.00 | $25.36 | $25.06 | 144,419 |
| 2022-01-03 | $24.81 | $25.72 | $24.78 | $25.15 | $24.86 | 138,219 |
| 2021-12-31 | $24.55 | $24.78 | $24.33 | $24.65 | $24.36 | 177,793 |
| 2021-12-30 | $24.70 | $25.04 | $24.43 | $24.44 | $24.15 | 121,924 |
| 2021-12-29 | $24.70 | $24.97 | $24.59 | $24.79 | $24.50 | 108,634 |
| 2021-12-28 | $24.61 | $25.30 | $24.61 | $24.76 | $24.47 | 113,626 |
| 2021-12-27 | $24.54 | $24.98 | $24.12 | $24.82 | $24.53 | 126,170 |
| 2021-12-23 | $24.83 | $24.85 | $24.49 | $24.49 | $24.20 | 119,502 |
| 2021-12-22 | $24.20 | $24.55 | $23.91 | $24.53 | $24.24 | 116,105 |
| 2021-12-21 | $23.84 | $24.50 | $23.84 | $24.22 | $23.94 | 165,984 |
| 2021-12-20 | $23.65 | $23.68 | $22.95 | $23.45 | $23.18 | 228,206 |
| 2021-12-17 | $23.55 | $24.18 | $23.13 | $24.05 | $23.77 | 855,971 |
| 2021-12-16 | $23.94 | $24.22 | $23.44 | $23.55 | $23.27 | 362,872 |
| 2021-12-15 | $23.32 | $23.76 | $22.69 | $23.72 | $23.44 | 367,003 |
| 2021-12-14 | $23.30 | $24.16 | $23.25 | $23.56 | $23.19 | 349,462 |
| 2021-12-13 | $24.20 | $24.29 | $23.46 | $23.62 | $23.25 | 249,547 |
| 2021-12-10 | $24.40 | $24.62 | $23.98 | $24.35 | $23.96 | 213,638 |
| 2021-12-09 | $24.49 | $24.91 | $24.31 | $24.38 | $23.99 | 162,435 |
| 2021-12-08 | $23.98 | $24.65 | $23.73 | $24.60 | $24.21 | 181,569 |
| 2021-12-07 | $24.11 | $24.30 | $23.50 | $23.87 | $23.49 | 255,245 |
| 2021-12-06 | $23.34 | $24.13 | $22.86 | $23.85 | $23.47 | 367,689 |
| 2021-12-03 | $23.00 | $23.25 | $22.66 | $22.81 | $22.45 | 267,058 |
| 2021-12-02 | $22.12 | $22.96 | $22.12 | $22.85 | $22.49 | 219,361 |
| 2021-12-01 | $22.82 | $23.20 | $21.85 | $21.89 | $21.54 | 308,521 |
| 2021-11-30 | $23.50 | $23.56 | $22.14 | $22.20 | $21.85 | 414,421 |
| 2021-11-29 | $24.36 | $24.73 | $23.94 | $24.10 | $23.72 | 348,880 |
| 2021-11-26 | $24.02 | $24.44 | $23.55 | $24.06 | $23.68 | 192,414 |
| 2021-11-24 | $24.75 | $25.38 | $24.14 | $24.92 | $24.52 | 191,218 |
| 2021-11-23 | $25.19 | $26.12 | $25.09 | $25.16 | $24.76 | 162,775 |
| 2021-11-22 | $25.50 | $26.36 | $25.04 | $25.43 | $25.03 | 298,944 |
| 2021-11-19 | $25.40 | $25.49 | $24.75 | $25.26 | $24.86 | 168,915 |
| 2021-11-18 | $24.98 | $25.68 | $24.82 | $25.65 | $25.24 | 209,393 |
| 2021-11-17 | $25.39 | $25.39 | $24.84 | $25.08 | $24.68 | 142,929 |
| 2021-11-16 | $25.47 | $25.73 | $25.18 | $25.23 | $24.83 | 147,037 |
| 2021-11-15 | $26.40 | $26.40 | $25.62 | $25.75 | $25.34 | 117,088 |
| 2021-11-12 | $26.60 | $26.76 | $26.12 | $26.27 | $25.85 | 77,287 |
| 2021-11-11 | $26.16 | $26.64 | $26.16 | $26.54 | $26.12 | 131,475 |
| 2021-11-10 | $26.30 | $27.00 | $25.96 | $26.13 | $25.72 | 183,611 |
| 2021-11-09 | $26.35 | $27.10 | $26.09 | $26.39 | $25.97 | 233,489 |
| 2021-11-08 | $26.68 | $27.42 | $26.47 | $26.93 | $26.50 | 301,067 |
| 2021-11-05 | $25.55 | $26.19 | $25.35 | $25.60 | $25.19 | 214,841 |
| 2021-11-04 | $26.28 | $26.70 | $24.89 | $25.20 | $24.80 | 317,463 |
| 2021-11-03 | $25.38 | $26.69 | $25.26 | $26.58 | $26.16 | 252,129 |
| 2021-11-02 | $25.38 | $25.66 | $24.89 | $25.59 | $25.18 | 260,396 |
| 2021-11-01 | $23.42 | $25.43 | $23.40 | $25.31 | $24.91 | 302,565 |
| 2021-10-29 | $23.03 | $23.77 | $23.03 | $23.39 | $23.02 | 254,653 |
| 2021-10-28 | $23.45 | $23.82 | $22.89 | $23.11 | $22.74 | 393,635 |
| 2021-10-27 | $23.76 | $24.11 | $22.26 | $23.20 | $22.83 | 663,034 |
| 2021-10-26 | $29.95 | $30.05 | $24.00 | $24.24 | $23.86 | 1,351,225 |
| 2021-10-25 | $30.52 | $31.69 | $29.84 | $31.04 | $30.55 | 312,868 |
| 2021-10-22 | $29.64 | $30.44 | $29.23 | $30.30 | $29.82 | 232,026 |
| 2021-10-21 | $29.33 | $29.94 | $29.21 | $29.48 | $29.01 | 140,522 |
| 2021-10-20 | $28.47 | $29.35 | $28.47 | $29.21 | $28.75 | 133,684 |
| 2021-10-19 | $28.33 | $28.84 | $28.26 | $28.51 | $28.06 | 134,126 |
| 2021-10-18 | $27.48 | $28.57 | $27.41 | $28.28 | $27.83 | 147,747 |
| 2021-10-15 | $28.25 | $28.25 | $27.45 | $27.48 | $27.04 | 105,695 |
| 2021-10-14 | $27.26 | $27.82 | $26.90 | $27.62 | $27.18 | 131,881 |
| 2021-10-13 | $27.24 | $27.34 | $26.46 | $26.84 | $26.41 | 125,097 |
| 2021-10-12 | $27.75 | $27.97 | $27.23 | $27.28 | $26.85 | 128,991 |
| 2021-10-11 | $27.99 | $28.21 | $27.62 | $27.62 | $27.18 | 69,755 |
| 2021-10-08 | $28.27 | $28.30 | $27.86 | $27.95 | $27.51 | 92,200 |
| 2021-10-07 | $27.71 | $28.23 | $27.66 | $28.20 | $27.75 | 147,383 |
| 2021-10-06 | $27.54 | $27.88 | $27.08 | $27.54 | $27.10 | 138,433 |
| 2021-10-05 | $27.67 | $28.23 | $27.38 | $27.92 | $27.48 | 182,714 |
| 2021-10-04 | $27.99 | $28.31 | $27.47 | $27.60 | $27.16 | 146,802 |
| 2021-10-01 | $27.60 | $28.56 | $27.58 | $28.10 | $27.65 | 160,484 |
| 2021-09-30 | $28.53 | $28.53 | $27.43 | $27.54 | $27.10 | 141,103 |
| 2021-09-29 | $28.32 | $29.00 | $27.92 | $28.49 | $28.04 | 158,163 |
| 2021-09-28 | $28.85 | $29.14 | $28.10 | $28.11 | $27.66 | 141,528 |
| 2021-09-27 | $27.76 | $29.32 | $27.53 | $28.85 | $28.39 | 168,621 |
| 2021-09-24 | $27.44 | $27.87 | $27.33 | $27.52 | $27.08 | 133,151 |
| 2021-09-23 | $27.72 | $28.72 | $27.65 | $27.80 | $27.36 | 175,629 |
| 2021-09-22 | $26.94 | $27.68 | $26.78 | $27.50 | $27.06 | 166,007 |
| 2021-09-21 | $26.77 | $26.95 | $26.20 | $26.68 | $26.26 | 222,055 |
| 2021-09-20 | $26.33 | $26.69 | $25.93 | $26.64 | $26.22 | 244,342 |
| 2021-09-17 | $26.49 | $27.21 | $26.18 | $26.93 | $26.50 | 990,199 |
| 2021-09-16 | $26.24 | $26.61 | $26.00 | $26.40 | $25.98 | 188,645 |
| 2021-09-15 | $25.70 | $26.29 | $25.56 | $26.16 | $25.74 | 227,167 |
| 2021-09-14 | $26.66 | $26.97 | $25.69 | $25.86 | $25.35 | 219,196 |
| 2021-09-13 | $26.31 | $26.68 | $25.94 | $26.57 | $26.05 | 196,577 |
| 2021-09-10 | $27.07 | $27.16 | $26.14 | $26.23 | $25.72 | 180,484 |
| 2021-09-09 | $26.14 | $27.09 | $26.14 | $26.69 | $26.17 | 165,411 |
| 2021-09-08 | $26.34 | $26.62 | $26.05 | $26.34 | $25.82 | 186,861 |
| 2021-09-07 | $26.60 | $26.97 | $26.35 | $26.42 | $25.90 | 187,502 |
| 2021-09-03 | $26.76 | $26.87 | $26.31 | $26.85 | $26.32 | 184,340 |
| 2021-09-02 | $27.24 | $27.24 | $26.31 | $26.55 | $26.03 | 181,998 |
| 2021-09-01 | $26.71 | $27.48 | $26.60 | $26.90 | $26.37 | 270,128 |
| 2021-08-31 | $27.82 | $28.01 | $26.37 | $26.52 | $26.00 | 309,325 |
| 2021-08-30 | $27.54 | $28.16 | $27.50 | $27.89 | $27.34 | 251,431 |
| 2021-08-27 | $26.95 | $27.81 | $26.88 | $27.59 | $27.05 | 342,062 |
| 2021-08-26 | $27.48 | $27.89 | $26.87 | $26.96 | $26.43 | 218,894 |
| 2021-08-25 | $28.04 | $28.53 | $27.46 | $27.54 | $27.00 | 158,874 |
| 2021-08-24 | $26.97 | $28.11 | $26.66 | $27.98 | $27.43 | 252,942 |
| 2021-08-23 | $28.33 | $28.53 | $26.74 | $26.91 | $26.38 | 255,073 |
| 2021-08-20 | $28.21 | $29.00 | $27.95 | $28.11 | $27.56 | 402,795 |
| 2021-08-19 | $27.85 | $28.73 | $27.70 | $28.30 | $27.74 | 349,119 |
| 2021-08-18 | $27.57 | $29.02 | $27.57 | $28.23 | $27.68 | 247,279 |
| 2021-08-17 | $27.61 | $28.22 | $27.31 | $27.80 | $27.25 | 381,146 |
| 2021-08-16 | $28.86 | $29.20 | $27.77 | $27.80 | $27.25 | 212,382 |
| 2021-08-13 | $29.34 | $30.25 | $29.19 | $29.24 | $28.67 | 321,400 |
| 2021-08-12 | $28.84 | $29.67 | $28.28 | $29.46 | $28.88 | 292,505 |
| 2021-08-11 | $27.86 | $28.71 | $27.79 | $28.67 | $28.11 | 276,036 |
| 2021-08-10 | $26.88 | $28.10 | $26.84 | $27.86 | $27.31 | 218,392 |
| 2021-08-09 | $27.46 | $27.61 | $26.90 | $26.98 | $26.45 | 240,859 |
| 2021-08-06 | $28.18 | $28.48 | $27.60 | $27.65 | $27.11 | 135,711 |
| 2021-08-05 | $28.07 | $28.45 | $27.73 | $27.96 | $27.41 | 226,556 |
| 2021-08-04 | $28.64 | $29.34 | $27.47 | $27.61 | $27.07 | 168,536 |
| 2021-08-03 | $28.95 | $29.55 | $28.62 | $29.20 | $28.63 | 278,880 |
| 2021-08-02 | $29.04 | $29.79 | $28.75 | $28.79 | $28.23 | 253,866 |
| 2021-07-30 | $28.50 | $29.22 | $28.50 | $28.87 | $28.30 | 234,001 |
| 2021-07-29 | $28.99 | $29.60 | $28.48 | $28.52 | $27.96 | 583,572 |
| 2021-07-28 | $30.56 | $30.56 | $28.54 | $28.64 | $28.08 | 408,033 |
| 2021-07-27 | $30.60 | $30.75 | $28.34 | $30.13 | $29.54 | 653,106 |
| 2021-07-26 | $27.65 | $28.22 | $27.00 | $27.72 | $27.18 | 503,523 |
| 2021-07-23 | $27.86 | $28.00 | $26.70 | $27.29 | $26.75 | 361,086 |
| 2021-07-22 | $28.51 | $28.70 | $27.58 | $27.80 | $27.25 | 188,071 |
| 2021-07-21 | $28.80 | $29.65 | $28.55 | $28.98 | $28.41 | 224,627 |
| 2021-07-20 | $27.48 | $29.09 | $27.07 | $28.54 | $27.98 | 358,440 |
| 2021-07-19 | $27.29 | $28.15 | $27.05 | $27.37 | $26.83 | 280,721 |
| 2021-07-16 | $28.31 | $29.19 | $28.01 | $28.17 | $27.62 | 255,868 |
| 2021-07-15 | $28.59 | $28.99 | $27.90 | $27.98 | $27.43 | 374,996 |
| 2021-07-14 | $29.37 | $29.90 | $28.63 | $28.73 | $28.17 | 249,077 |
| 2021-07-13 | $30.56 | $30.73 | $29.22 | $29.40 | $28.82 | 289,736 |
| 2021-07-12 | $30.71 | $31.28 | $30.30 | $30.95 | $30.34 | 316,788 |
| 2021-07-09 | $30.20 | $30.93 | $29.89 | $30.80 | $30.20 | 315,524 |
| 2021-07-08 | $30.01 | $30.90 | $28.97 | $29.83 | $29.24 | 544,223 |
| 2021-07-07 | $30.74 | $31.47 | $30.43 | $30.73 | $30.13 | 591,913 |
| 2021-07-06 | $32.33 | $32.46 | $30.89 | $31.13 | $30.52 | 275,199 |
| 2021-07-02 | $32.31 | $33.00 | $31.83 | $32.34 | $31.71 | 173,225 |
| 2021-07-01 | $32.26 | $32.87 | $31.95 | $32.17 | $31.54 | 325,020 |
| 2021-06-30 | $32.56 | $32.99 | $31.88 | $31.99 | $31.36 | 301,110 |
| 2021-06-29 | $34.12 | $34.29 | $32.66 | $32.80 | $32.16 | 250,743 |
| 2021-06-28 | $32.79 | $34.37 | $32.60 | $33.99 | $33.32 | 427,668 |
| 2021-06-25 | $33.36 | $34.74 | $32.52 | $32.98 | $32.33 | 1,823,702 |
| 2021-06-24 | $33.44 | $33.68 | $32.85 | $33.16 | $32.51 | 289,313 |
| 2021-06-23 | $32.97 | $33.57 | $32.48 | $33.31 | $32.66 | 312,396 |
| 2021-06-22 | $34.75 | $34.75 | $33.19 | $33.43 | $32.77 | 273,893 |
| 2021-06-21 | $35.09 | $35.44 | $34.58 | $34.98 | $34.29 | 232,957 |
| 2021-06-18 | $34.72 | $35.46 | $33.96 | $34.66 | $33.98 | 539,676 |
| 2021-06-17 | $36.21 | $36.21 | $34.67 | $34.82 | $34.14 | 408,714 |
| 2021-06-16 | $35.84 | $36.36 | $35.63 | $36.29 | $35.58 | 119,979 |
| 2021-06-15 | $36.22 | $36.28 | $35.65 | $36.13 | $35.32 | 187,559 |
| 2021-06-14 | $36.50 | $36.90 | $36.18 | $36.37 | $35.56 | 207,705 |
| 2021-06-11 | $36.01 | $36.59 | $36.00 | $36.55 | $35.73 | 161,602 |
| 2021-06-10 | $37.15 | $37.19 | $35.80 | $35.95 | $35.15 | 232,324 |
| 2021-06-09 | $36.76 | $37.49 | $36.20 | $37.15 | $36.32 | 248,424 |
| 2021-06-08 | $36.28 | $37.24 | $35.98 | $36.76 | $35.94 | 173,026 |
| 2021-06-07 | $36.59 | $36.60 | $35.99 | $36.37 | $35.56 | 166,770 |
| 2021-06-04 | $35.91 | $36.24 | $35.54 | $36.18 | $35.37 | 132,662 |
| 2021-06-03 | $35.87 | $36.09 | $35.36 | $35.99 | $35.19 | 411,026 |
| 2021-06-02 | $36.22 | $36.35 | $35.85 | $36.09 | $35.28 | 289,087 |
| 2021-06-01 | $36.05 | $36.50 | $35.82 | $36.08 | $35.27 | 277,883 |
| 2021-05-28 | $36.45 | $36.53 | $35.39 | $35.97 | $35.17 | 131,128 |
| 2021-05-27 | $36.50 | $36.81 | $36.05 | $36.13 | $35.32 | 194,388 |
| 2021-05-26 | $34.54 | $36.07 | $34.54 | $36.07 | $35.27 | 242,450 |
| 2021-05-25 | $34.90 | $35.29 | $34.14 | $34.21 | $33.45 | 203,831 |
| 2021-05-24 | $34.70 | $34.96 | $33.90 | $34.59 | $33.82 | 246,313 |
| 2021-05-21 | $33.98 | $35.17 | $33.54 | $34.77 | $33.99 | 412,781 |
| 2021-05-20 | $32.92 | $33.99 | $32.67 | $33.76 | $33.01 | 262,650 |
| 2021-05-19 | $31.71 | $33.14 | $31.51 | $33.09 | $32.35 | 237,673 |
| 2021-05-18 | $33.01 | $33.50 | $32.41 | $32.47 | $31.75 | 192,687 |
| 2021-05-17 | $32.14 | $33.13 | $32.02 | $32.73 | $32.00 | 255,871 |
| 2021-05-14 | $31.51 | $32.98 | $31.14 | $32.57 | $31.84 | 247,848 |
| 2021-05-13 | $29.65 | $31.48 | $29.59 | $31.27 | $30.57 | 373,914 |
| 2021-05-12 | $31.39 | $31.96 | $28.88 | $29.48 | $28.82 | 858,897 |
| 2021-05-11 | $30.32 | $31.97 | $30.21 | $31.71 | $31.00 | 249,679 |
| 2021-05-10 | $32.43 | $32.62 | $30.95 | $31.29 | $30.59 | 356,650 |
| 2021-05-07 | $31.89 | $32.86 | $31.85 | $32.21 | $31.49 | 238,356 |
| 2021-05-06 | $31.22 | $32.60 | $31.10 | $31.84 | $31.13 | 467,235 |
| 2021-05-05 | $30.91 | $31.24 | $30.58 | $30.98 | $30.29 | 227,388 |
| 2021-05-04 | $30.32 | $31.17 | $29.98 | $30.81 | $30.12 | 332,678 |
| 2021-05-03 | $31.31 | $31.44 | $30.50 | $30.71 | $30.02 | 494,109 |
| 2021-04-30 | $31.10 | $32.15 | $30.84 | $30.89 | $30.20 | 332,130 |
| 2021-04-29 | $33.01 | $33.40 | $30.30 | $31.32 | $30.62 | 624,819 |
| 2021-04-28 | $34.26 | $34.26 | $31.66 | $32.18 | $31.46 | 667,128 |
| 2021-04-27 | $30.25 | $34.26 | $29.61 | $34.16 | $33.40 | 935,042 |
| 2021-04-26 | $25.75 | $26.99 | $25.75 | $26.43 | $25.84 | 268,919 |
| 2021-04-23 | $24.54 | $26.03 | $24.18 | $25.78 | $25.20 | 187,266 |
| 2021-04-22 | $25.08 | $25.62 | $24.27 | $24.29 | $23.75 | 287,139 |
| 2021-04-21 | $24.15 | $25.01 | $24.02 | $25.00 | $24.44 | 300,929 |
| 2021-04-20 | $25.55 | $25.85 | $23.82 | $24.20 | $23.66 | 163,142 |
| 2021-04-19 | $25.46 | $25.90 | $25.10 | $25.55 | $24.98 | 205,380 |
| 2021-04-16 | $25.00 | $25.57 | $24.60 | $25.54 | $24.97 | 236,247 |
| 2021-04-15 | $25.02 | $25.16 | $24.55 | $24.91 | $24.35 | 191,484 |
| 2021-04-14 | $24.18 | $25.20 | $24.18 | $24.86 | $24.31 | 227,345 |
| 2021-04-13 | $24.75 | $24.90 | $24.00 | $24.19 | $23.65 | 173,932 |
| 2021-04-12 | $24.78 | $25.00 | $24.42 | $24.88 | $24.32 | 127,396 |
| 2021-04-09 | $25.00 | $25.08 | $24.41 | $24.65 | $24.10 | 153,627 |
| 2021-04-08 | $25.20 | $25.20 | $24.55 | $24.94 | $24.38 | 189,778 |
| 2021-04-07 | $26.10 | $26.71 | $25.11 | $25.16 | $24.60 | 332,466 |
| 2021-04-06 | $26.53 | $27.18 | $25.89 | $26.01 | $25.43 | 239,045 |
| 2021-04-05 | $26.27 | $26.61 | $25.98 | $26.57 | $25.98 | 227,506 |
| 2021-04-01 | $25.61 | $26.22 | $25.61 | $26.01 | $25.43 | 178,563 |
| 2021-03-31 | $25.25 | $26.01 | $25.01 | $25.68 | $25.11 | 335,875 |
| 2021-03-30 | $24.81 | $25.46 | $24.68 | $25.18 | $24.62 | 241,135 |
| 2021-03-29 | $25.85 | $26.60 | $24.92 | $24.93 | $24.37 | 161,880 |
| 2021-03-26 | $25.75 | $26.48 | $25.43 | $25.99 | $25.41 | 394,774 |
| 2021-03-25 | $24.19 | $25.63 | $23.69 | $25.47 | $24.90 | 201,971 |
| 2021-03-24 | $24.29 | $24.74 | $24.17 | $24.39 | $23.85 | 348,563 |
| 2021-03-23 | $25.01 | $25.34 | $23.93 | $24.02 | $23.48 | 174,247 |
| 2021-03-22 | $25.80 | $26.49 | $25.33 | $25.46 | $24.89 | 257,837 |
| 2021-03-19 | $26.00 | $26.41 | $25.37 | $25.86 | $25.28 | 658,551 |
| 2021-03-18 | $26.50 | $27.01 | $25.85 | $26.06 | $25.48 | 212,216 |
| 2021-03-17 | $26.70 | $26.86 | $26.06 | $26.52 | $25.93 | 260,688 |
| 2021-03-16 | $26.44 | $27.02 | $25.86 | $26.83 | $26.13 | 268,754 |
| 2021-03-15 | $25.48 | $26.67 | $25.10 | $26.50 | $25.81 | 624,107 |
| 2021-03-12 | $24.58 | $25.78 | $24.56 | $25.39 | $24.73 | 365,272 |
| 2021-03-11 | $24.31 | $24.55 | $23.67 | $24.40 | $23.77 | 447,008 |
| 2021-03-10 | $24.21 | $24.36 | $23.21 | $24.04 | $23.42 | 309,044 |
| 2021-03-09 | $24.70 | $25.15 | $24.27 | $24.46 | $23.82 | 352,266 |
| 2021-03-08 | $24.00 | $25.13 | $24.00 | $24.76 | $24.12 | 341,042 |
| 2021-03-05 | $23.44 | $24.04 | $23.21 | $23.96 | $23.34 | 306,842 |
| 2021-03-04 | $22.16 | $23.21 | $22.16 | $23.10 | $22.50 | 687,106 |
| 2021-03-03 | $22.01 | $22.52 | $21.82 | $22.13 | $21.55 | 366,505 |
| 2021-03-02 | $22.27 | $22.58 | $21.64 | $21.76 | $21.19 | 226,246 |
| 2021-03-01 | $22.46 | $22.88 | $22.10 | $22.22 | $21.64 | 439,613 |
| 2021-02-26 | $22.27 | $22.41 | $21.80 | $21.96 | $21.39 | 389,643 |
| 2021-02-25 | $22.06 | $23.24 | $21.86 | $22.17 | $21.59 | 235,765 |
| 2021-02-24 | $21.05 | $22.13 | $20.44 | $22.13 | $21.55 | 301,289 |
| 2021-02-23 | $22.28 | $22.95 | $20.77 | $20.93 | $20.39 | 617,230 |
| 2021-02-22 | $21.09 | $22.43 | $21.02 | $22.42 | $21.84 | 481,568 |
| 2021-02-19 | $20.50 | $21.30 | $20.35 | $21.17 | $20.62 | 295,883 |
| 2021-02-18 | $20.48 | $20.59 | $20.35 | $20.48 | $19.95 | 136,397 |
| 2021-02-17 | $20.27 | $20.75 | $20.16 | $20.51 | $19.98 | 280,568 |
| 2021-02-16 | $20.03 | $20.35 | $19.50 | $20.26 | $19.73 | 433,998 |
| 2021-02-12 | $19.78 | $20.20 | $19.57 | $19.97 | $19.45 | 250,189 |
| 2021-02-11 | $19.95 | $20.05 | $19.31 | $19.94 | $19.42 | 547,252 |
| 2021-02-10 | $20.75 | $20.93 | $19.90 | $20.12 | $19.60 | 271,677 |
| 2021-02-09 | $19.50 | $20.78 | $19.23 | $20.65 | $20.11 | 373,070 |
| 2021-02-08 | $19.86 | $20.40 | $19.39 | $19.58 | $19.07 | 342,068 |
| 2021-02-05 | $19.31 | $19.64 | $18.63 | $19.63 | $19.12 | 362,573 |
| 2021-02-04 | $18.00 | $18.98 | $17.79 | $18.96 | $18.47 | 332,035 |
| 2021-02-03 | $18.37 | $18.55 | $17.89 | $17.99 | $17.52 | 249,748 |
| 2021-02-02 | $18.19 | $18.72 | $18.01 | $18.36 | $17.88 | 305,746 |
| 2021-02-01 | $17.10 | $18.36 | $16.64 | $17.96 | $17.49 | 463,752 |
| 2021-01-29 | $17.43 | $17.81 | $16.76 | $16.94 | $16.50 | 502,875 |
| 2021-01-28 | $18.11 | $18.20 | $17.08 | $17.46 | $17.01 | 615,720 |
| 2021-01-27 | $18.97 | $19.17 | $17.90 | $18.01 | $17.54 | 482,682 |
| 2021-01-26 | $20.89 | $21.06 | $19.20 | $19.32 | $18.82 | 305,182 |
| 2021-01-25 | $20.56 | $21.49 | $20.51 | $20.89 | $20.35 | 315,647 |
| 2021-01-22 | $19.93 | $20.70 | $19.52 | $20.70 | $20.16 | 299,251 |
| 2021-01-21 | $20.75 | $20.79 | $20.18 | $20.19 | $19.67 | 364,403 |
| 2021-01-20 | $21.01 | $21.34 | $20.30 | $20.56 | $20.03 | 408,562 |
| 2021-01-19 | $21.75 | $21.84 | $20.98 | $21.07 | $20.52 | 366,815 |
| 2021-01-15 | $22.13 | $22.71 | $20.89 | $21.47 | $20.91 | 668,969 |
| 2021-01-14 | $21.61 | $22.99 | $21.06 | $22.48 | $21.90 | 783,646 |
| 2021-01-13 | $20.71 | $21.67 | $20.68 | $21.50 | $20.94 | 587,260 |
| 2021-01-12 | $20.57 | $20.90 | $20.25 | $20.85 | $20.31 | 548,027 |
| 2021-01-11 | $20.12 | $20.55 | $19.62 | $20.51 | $19.98 | 511,733 |
| 2021-01-08 | $21.75 | $21.75 | $20.09 | $20.19 | $19.67 | 487,890 |
| 2021-01-07 | $21.00 | $21.64 | $20.90 | $21.37 | $20.81 | 984,447 |
| 2021-01-06 | $19.65 | $20.93 | $19.65 | $20.85 | $20.31 | 1,231,027 |
| 2021-01-05 | $18.65 | $19.99 | $18.53 | $19.57 | $19.06 | 528,370 |
| 2021-01-04 | $19.13 | $19.25 | $17.99 | $18.81 | $18.32 | 555,649 |
| 2020-12-31 | $18.07 | $19.38 | $17.92 | $18.96 | $18.47 | 541,665 |
| 2020-12-30 | $17.08 | $18.30 | $17.01 | $18.12 | $17.65 | 413,752 |
| 2020-12-29 | $16.40 | $17.00 | $16.38 | $16.92 | $16.48 | 474,890 |
| 2020-12-28 | $16.98 | $17.14 | $16.20 | $16.37 | $15.94 | 1,187,380 |
| 2020-12-24 | $16.76 | $17.06 | $16.54 | $16.78 | $16.34 | 356,598 |
| 2020-12-23 | $17.21 | $17.45 | $16.52 | $16.75 | $16.31 | 798,663 |
| 2020-12-22 | $18.06 | $18.06 | $17.10 | $17.13 | $16.68 | 768,004 |
| 2020-12-21 | $17.83 | $18.19 | $17.38 | $18.01 | $17.54 | 674,265 |
| 2020-12-18 | $18.81 | $18.98 | $17.52 | $18.16 | $17.69 | 1,919,807 |
| 2020-12-17 | $17.88 | $18.82 | $17.53 | $18.75 | $18.26 | 671,163 |
| 2020-12-16 | $18.00 | $18.40 | $17.90 | $18.03 | $17.56 | 542,386 |
| 2020-12-15 | $18.01 | $18.27 | $17.44 | $17.99 | $17.52 | 964,104 |
| 2020-12-14 | $18.08 | $18.56 | $17.95 | $17.98 | $17.51 | 1,038,531 |
| 2020-12-11 | $17.47 | $17.79 | $17.32 | $17.72 | $17.26 | 844,653 |
| 2020-12-10 | $17.10 | $17.70 | $17.09 | $17.62 | $17.16 | 728,813 |
| 2020-12-09 | $17.45 | $17.70 | $16.95 | $17.29 | $16.84 | 1,793,395 |
| 2020-12-08 | $17.75 | $18.03 | $16.58 | $17.23 | $16.78 | 3,246,478 |
| 2020-12-07 | $18.99 | $19.21 | $17.75 | $18.00 | $17.53 | 1,481,617 |
| 2020-12-04 | $18.75 | $19.32 | $18.66 | $19.00 | $18.51 | 1,390,792 |
| 2020-12-03 | $18.39 | $19.14 | $18.03 | $18.75 | $18.26 | 1,555,631 |
| 2020-12-02 | $18.13 | $18.60 | $17.26 | $18.25 | $17.78 | 2,105,420 |
| 2020-12-01 | $21.70 | $22.11 | $16.74 | $18.41 | $17.93 | 8,782,281 |
| 2020-11-30 | $23.29 | $23.50 | $19.19 | $19.19 | $12.29 | 99,029 |
| 2020-11-27 | $26.35 | $26.35 | $22.30 | $22.30 | $14.28 | 7,910 |
| 2020-11-25 | $30.00 | $31.00 | $26.50 | $26.50 | $16.97 | 1,825 |
Aarons Company Inc (The) (AAN) News Headlines
Recent Aarons Company Inc (The) (AAN) News
Similar Companies to Aarons Company Inc (The) (AAN) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |