Accel Entertainment Inc - Class A1 (ACEL) Exchange: NYSE
Data as of Oct. 9, 2024
$11.41 ($-0.05) -0.44%
Accel Entertainment Inc - Class A1 - Daily Information
Click for more stock information on Accel Entertainment Inc - Class A1.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $11.48 |
| Previous Close | $11.41 |
| High | $11.61 |
| Low | $11.39 |
| Adjusted Open | $11.48 |
| Previous Adjusted Close | $11.41 |
| Adjusted High | $11.61 |
| Adjusted Low | $11.39 |
About Accel Entertainment Inc - Class A1 (ACEL)
Accel Entertainment Inc. (ACEL) is an Illinois based gaming operator and licensor and is listed in Nasdaq Capital Market. Founded in 2012, this company primarily owns and operates gaming machines in the form of gaming room network and Deployed Games. They own and operate a network of gaming machines in over 2000 locations. The company is committed to providing efficient and innovative gaming solutions through their exclusive brands. Their products are divided into two main categories; amusement and redemption gaming products. Accel Entertainment has grown exponentially since its inception, setting in motion a revolutionary economic model that has enabled operators to increase their earnings substantially. By creating an online platform to facilitate the distribution and aggregation of machines, Accel Entertainment has developed an expansive network with access to more than 25 different machine providers. This platform has allowed their clients to benefit from the most competitive pricing in the industry. In addition, their platform features daily bonus incentives, single-sign-on, and social media network integration for their operators. Looking ahead, Accel Entertainment clearly has both the products and the platform to support continued growth in this segment. With a proven track record for developing innovative gaming technologies, Accel Entertainment has positioned themselves as leaders in the gaming technology industry. As their platform continues to grow, they will continue to build stronger relationships with their clients while remaining focused on creating the most effective and profitable gaming experiences possible.
Invest in Accel Entertainment Inc - Class A1 (ACEL)
Historical Stock Data for Accel Entertainment Inc - Class A1 (ACEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | $11.48 | $11.61 | $11.39 | $11.41 | $11.41 | 118,517 |
| 2024-10-08 | $11.48 | $11.56 | $11.41 | $11.46 | $11.46 | 117,663 |
| 2024-10-07 | $11.47 | $11.49 | $11.37 | $11.41 | $11.41 | 84,377 |
| 2024-10-04 | $11.53 | $11.57 | $11.48 | $11.51 | $11.51 | 79,792 |
| 2024-10-03 | $11.34 | $11.45 | $11.30 | $11.38 | $11.38 | 84,898 |
| 2024-10-02 | $11.50 | $11.54 | $11.36 | $11.42 | $11.42 | 110,539 |
| 2024-10-01 | $11.59 | $11.59 | $11.42 | $11.52 | $11.52 | 144,391 |
| 2024-09-30 | $11.57 | $11.66 | $11.46 | $11.62 | $11.62 | 153,672 |
| 2024-09-27 | $11.63 | $11.68 | $11.50 | $11.57 | $11.57 | 105,861 |
| 2024-09-26 | $11.69 | $11.71 | $11.51 | $11.53 | $11.53 | 123,917 |
| 2024-09-25 | $11.65 | $11.69 | $11.51 | $11.56 | $11.56 | 192,251 |
| 2024-09-24 | $11.89 | $11.89 | $11.61 | $11.62 | $11.62 | 107,949 |
| 2024-09-23 | $11.94 | $11.97 | $11.76 | $11.82 | $11.82 | 124,772 |
| 2024-09-20 | $12.16 | $12.16 | $11.90 | $11.93 | $11.93 | 590,844 |
| 2024-09-19 | $12.30 | $12.30 | $11.96 | $12.09 | $12.09 | 166,612 |
| 2024-09-18 | $11.84 | $12.17 | $11.81 | $11.96 | $11.96 | 226,573 |
| 2024-09-17 | $11.87 | $12.07 | $11.87 | $11.98 | $11.98 | 178,635 |
| 2024-09-16 | $11.64 | $11.77 | $11.60 | $11.74 | $11.74 | 178,397 |
| 2024-09-13 | $11.50 | $11.72 | $11.45 | $11.65 | $11.65 | 230,495 |
| 2024-09-12 | $11.35 | $11.50 | $11.30 | $11.42 | $11.42 | 190,640 |
| 2024-09-11 | $11.22 | $11.30 | $11.09 | $11.26 | $11.26 | 122,302 |
| 2024-09-10 | $11.22 | $11.32 | $11.09 | $11.30 | $11.30 | 168,831 |
| 2024-09-09 | $11.21 | $11.34 | $11.12 | $11.19 | $11.19 | 189,625 |
| 2024-09-06 | $11.49 | $11.50 | $11.07 | $11.18 | $11.18 | 210,518 |
| 2024-09-05 | $11.56 | $11.67 | $11.47 | $11.51 | $11.51 | 171,269 |
| 2024-09-04 | $11.32 | $11.63 | $11.32 | $11.49 | $11.49 | 892,824 |
| 2024-09-03 | $11.53 | $11.67 | $11.35 | $11.36 | $11.36 | 252,866 |
| 2024-08-30 | $11.73 | $11.75 | $11.61 | $11.66 | $11.66 | 456,441 |
| 2024-08-29 | $11.67 | $11.77 | $11.60 | $11.70 | $11.70 | 204,681 |
| 2024-08-28 | $11.75 | $11.92 | $11.54 | $11.62 | $11.62 | 397,362 |
| 2024-08-27 | $11.46 | $11.67 | $11.43 | $11.54 | $11.54 | 115,927 |
| 2024-08-26 | $11.54 | $11.56 | $11.36 | $11.46 | $11.46 | 139,410 |
| 2024-08-23 | $11.28 | $11.58 | $11.21 | $11.46 | $11.46 | 153,701 |
| 2024-08-22 | $11.27 | $11.29 | $11.12 | $11.17 | $11.17 | 89,047 |
| 2024-08-21 | $11.24 | $11.33 | $11.16 | $11.27 | $11.27 | 108,527 |
| 2024-08-20 | $11.22 | $11.28 | $11.14 | $11.15 | $11.15 | 141,805 |
| 2024-08-19 | $11.11 | $11.27 | $11.09 | $11.27 | $11.27 | 92,290 |
| 2024-08-16 | $10.98 | $11.15 | $10.92 | $11.11 | $11.11 | 105,851 |
| 2024-08-15 | $11.09 | $11.13 | $10.87 | $11.03 | $11.03 | 204,193 |
| 2024-08-14 | $10.97 | $10.98 | $10.75 | $10.84 | $10.84 | 105,155 |
| 2024-08-13 | $10.81 | $10.95 | $10.74 | $10.94 | $10.94 | 143,197 |
| 2024-08-12 | $10.79 | $10.88 | $10.68 | $10.76 | $10.76 | 176,043 |
| 2024-08-09 | $10.85 | $10.90 | $10.76 | $10.84 | $10.84 | 134,481 |
| 2024-08-08 | $10.68 | $10.90 | $10.65 | $10.89 | $10.89 | 162,843 |
| 2024-08-07 | $10.65 | $10.73 | $10.50 | $10.61 | $10.61 | 185,937 |
| 2024-08-06 | $10.42 | $10.65 | $10.39 | $10.56 | $10.56 | 177,553 |
| 2024-08-05 | $10.35 | $10.64 | $10.30 | $10.45 | $10.45 | 218,831 |
| 2024-08-02 | $11.12 | $11.29 | $10.85 | $10.88 | $10.88 | 354,455 |
| 2024-08-01 | $12.16 | $12.20 | $11.31 | $11.54 | $11.54 | 510,805 |
| 2024-07-31 | $11.75 | $12.61 | $11.43 | $12.20 | $12.20 | 866,824 |
| 2024-07-30 | $10.96 | $11.17 | $10.96 | $11.08 | $11.08 | 192,592 |
| 2024-07-29 | $10.90 | $11.04 | $10.86 | $10.96 | $10.96 | 195,133 |
| 2024-07-26 | $10.73 | $10.92 | $10.69 | $10.90 | $10.90 | 204,592 |
| 2024-07-25 | $10.41 | $10.65 | $10.41 | $10.59 | $10.59 | 234,351 |
| 2024-07-24 | $10.41 | $10.51 | $10.33 | $10.33 | $10.33 | 164,142 |
| 2024-07-23 | $10.37 | $10.52 | $10.33 | $10.45 | $10.45 | 159,695 |
| 2024-07-22 | $10.22 | $10.40 | $10.22 | $10.38 | $10.38 | 216,310 |
| 2024-07-19 | $10.32 | $10.39 | $10.20 | $10.22 | $10.22 | 181,684 |
| 2024-07-18 | $10.42 | $10.52 | $10.31 | $10.31 | $10.31 | 170,501 |
| 2024-07-17 | $10.31 | $10.49 | $10.30 | $10.46 | $10.46 | 212,915 |
| 2024-07-16 | $10.64 | $10.64 | $10.26 | $10.44 | $10.44 | 356,496 |
| 2024-07-15 | $10.42 | $10.48 | $10.36 | $10.47 | $10.47 | 226,898 |
| 2024-07-12 | $10.43 | $10.52 | $10.33 | $10.37 | $10.37 | 174,996 |
| 2024-07-11 | $10.25 | $10.39 | $10.22 | $10.30 | $10.30 | 205,241 |
| 2024-07-10 | $9.91 | $10.08 | $9.88 | $10.07 | $10.07 | 135,540 |
| 2024-07-09 | $10.00 | $10.03 | $9.84 | $9.86 | $9.86 | 114,637 |
| 2024-07-08 | $9.99 | $10.11 | $9.99 | $10.03 | $10.03 | 124,329 |
| 2024-07-05 | $9.98 | $10.01 | $9.81 | $9.94 | $9.94 | 179,285 |
| 2024-07-03 | $10.02 | $10.11 | $9.94 | $10.01 | $10.01 | 98,801 |
| 2024-07-02 | $9.96 | $10.03 | $9.95 | $10.00 | $10.00 | 159,591 |
| 2024-07-01 | $10.30 | $10.33 | $9.91 | $9.92 | $9.92 | 194,733 |
| 2024-06-28 | $10.27 | $10.35 | $10.25 | $10.26 | $10.26 | 351,697 |
| 2024-06-27 | $10.13 | $10.21 | $10.11 | $10.21 | $10.21 | 135,644 |
| 2024-06-26 | $9.99 | $10.15 | $9.99 | $10.07 | $10.07 | 157,615 |
| 2024-06-25 | $10.13 | $10.16 | $9.93 | $10.05 | $10.05 | 224,904 |
| 2024-06-24 | $10.16 | $10.21 | $10.07 | $10.11 | $10.11 | 149,404 |
| 2024-06-21 | $10.02 | $10.18 | $10.02 | $10.17 | $10.17 | 312,824 |
| 2024-06-20 | $9.74 | $10.08 | $9.74 | $10.01 | $10.01 | 200,361 |
| 2024-06-18 | $9.81 | $9.92 | $9.75 | $9.81 | $9.81 | 202,743 |
| 2024-06-17 | $9.83 | $9.93 | $9.73 | $9.82 | $9.82 | 218,354 |
| 2024-06-14 | $9.96 | $10.02 | $9.83 | $9.94 | $9.94 | 366,488 |
| 2024-06-13 | $10.37 | $10.42 | $10.02 | $10.12 | $10.12 | 490,097 |
| 2024-06-12 | $10.58 | $10.60 | $10.39 | $10.39 | $10.39 | 193,112 |
| 2024-06-11 | $10.16 | $10.36 | $10.10 | $10.34 | $10.34 | 181,806 |
| 2024-06-10 | $10.08 | $10.25 | $10.07 | $10.20 | $10.20 | 217,660 |
| 2024-06-07 | $10.05 | $10.25 | $10.03 | $10.16 | $10.16 | 211,087 |
| 2024-06-06 | $10.10 | $10.17 | $10.04 | $10.11 | $10.11 | 145,774 |
| 2024-06-05 | $10.15 | $10.17 | $10.10 | $10.15 | $10.15 | 194,815 |
| 2024-06-04 | $10.05 | $10.15 | $9.98 | $10.14 | $10.14 | 351,094 |
| 2024-06-03 | $10.03 | $10.13 | $9.91 | $10.07 | $10.07 | 305,177 |
| 2024-05-31 | $9.64 | $9.96 | $9.63 | $9.91 | $9.91 | 439,406 |
| 2024-05-30 | $9.60 | $9.68 | $9.53 | $9.59 | $9.59 | 228,566 |
| 2024-05-29 | $9.47 | $9.59 | $9.37 | $9.54 | $9.54 | 263,027 |
| 2024-05-28 | $9.50 | $9.63 | $9.48 | $9.59 | $9.59 | 320,219 |
| 2024-05-24 | $9.59 | $9.70 | $9.51 | $9.61 | $9.61 | 284,758 |
| 2024-05-23 | $9.79 | $9.81 | $9.47 | $9.52 | $9.52 | 297,486 |
| 2024-05-22 | $10.01 | $10.07 | $9.80 | $9.81 | $9.81 | 209,541 |
| 2024-05-21 | $9.92 | $10.03 | $9.88 | $10.03 | $10.03 | 263,530 |
| 2024-05-20 | $10.12 | $10.18 | $9.84 | $9.93 | $9.93 | 341,238 |
| 2024-05-17 | $10.26 | $10.27 | $10.06 | $10.10 | $10.10 | 308,796 |
| 2024-05-16 | $9.86 | $10.19 | $9.78 | $10.18 | $10.18 | 651,425 |
| 2024-05-15 | $9.93 | $9.94 | $9.63 | $9.83 | $9.83 | 597,399 |
| 2024-05-14 | $10.07 | $10.13 | $9.71 | $9.84 | $9.84 | 424,350 |
| 2024-05-13 | $10.06 | $10.10 | $9.89 | $9.97 | $9.97 | 393,686 |
| 2024-05-10 | $9.95 | $10.18 | $9.74 | $10.01 | $10.01 | 550,495 |
| 2024-05-09 | $11.26 | $11.38 | $9.54 | $9.91 | $9.91 | 1,507,186 |
| 2024-05-08 | $11.41 | $11.66 | $11.37 | $11.61 | $11.61 | 299,222 |
| 2024-05-07 | $11.51 | $11.62 | $11.49 | $11.50 | $11.50 | 232,321 |
| 2024-05-06 | $11.53 | $11.58 | $11.36 | $11.47 | $11.47 | 234,961 |
| 2024-05-03 | $11.23 | $11.57 | $11.13 | $11.43 | $11.43 | 637,078 |
| 2024-05-02 | $11.02 | $11.03 | $10.85 | $11.02 | $11.02 | 276,603 |
| 2024-05-01 | $10.74 | $10.96 | $10.70 | $10.87 | $10.87 | 305,230 |
| 2024-04-30 | $11.03 | $11.03 | $10.74 | $10.74 | $10.74 | 255,836 |
| 2024-04-29 | $11.26 | $11.29 | $11.08 | $11.11 | $11.11 | 165,391 |
| 2024-04-26 | $11.33 | $11.34 | $11.18 | $11.19 | $11.19 | 145,570 |
| 2024-04-25 | $11.37 | $11.42 | $11.27 | $11.30 | $11.30 | 255,060 |
| 2024-04-24 | $11.61 | $11.67 | $11.49 | $11.50 | $11.50 | 214,977 |
| 2024-04-23 | $11.54 | $11.74 | $11.54 | $11.68 | $11.68 | 157,187 |
| 2024-04-22 | $11.44 | $11.64 | $11.44 | $11.56 | $11.56 | 177,577 |
| 2024-04-19 | $11.24 | $11.43 | $11.21 | $11.37 | $11.37 | 203,744 |
| 2024-04-18 | $11.28 | $11.36 | $11.20 | $11.26 | $11.26 | 212,615 |
| 2024-04-17 | $11.39 | $11.48 | $11.25 | $11.28 | $11.28 | 202,361 |
| 2024-04-16 | $10.84 | $11.29 | $10.77 | $11.25 | $11.25 | 288,015 |
| 2024-04-15 | $11.07 | $11.13 | $10.91 | $10.91 | $10.91 | 192,049 |
| 2024-04-12 | $11.12 | $11.17 | $10.98 | $11.01 | $11.01 | 221,395 |
| 2024-04-11 | $11.15 | $11.22 | $11.00 | $11.22 | $11.22 | 247,294 |
| 2024-04-10 | $11.43 | $11.51 | $11.07 | $11.13 | $11.13 | 315,823 |
| 2024-04-09 | $11.67 | $11.75 | $11.63 | $11.66 | $11.66 | 158,262 |
| 2024-04-08 | $11.72 | $11.77 | $11.69 | $11.71 | $11.71 | 133,755 |
| 2024-04-05 | $11.59 | $11.76 | $11.59 | $11.68 | $11.68 | 146,314 |
| 2024-04-04 | $11.99 | $12.00 | $11.60 | $11.62 | $11.62 | 181,789 |
| 2024-04-03 | $11.64 | $11.87 | $11.64 | $11.86 | $11.86 | 211,226 |
| 2024-04-02 | $11.75 | $11.78 | $11.57 | $11.72 | $11.72 | 253,038 |
| 2024-04-01 | $11.79 | $11.91 | $11.77 | $11.87 | $11.87 | 274,902 |
| 2024-03-28 | $11.82 | $11.93 | $11.77 | $11.79 | $11.79 | 219,043 |
| 2024-03-27 | $11.75 | $11.81 | $11.68 | $11.77 | $11.77 | 222,602 |
| 2024-03-26 | $11.79 | $11.82 | $11.65 | $11.67 | $11.67 | 161,589 |
| 2024-03-25 | $11.74 | $11.79 | $11.67 | $11.69 | $11.69 | 150,976 |
| 2024-03-22 | $12.01 | $12.05 | $11.70 | $11.70 | $11.70 | 205,252 |
| 2024-03-21 | $11.97 | $12.02 | $11.90 | $11.98 | $11.98 | 339,104 |
| 2024-03-20 | $11.61 | $11.96 | $11.60 | $11.93 | $11.93 | 355,106 |
| 2024-03-19 | $11.47 | $11.65 | $11.44 | $11.64 | $11.64 | 270,546 |
| 2024-03-18 | $11.34 | $11.64 | $11.31 | $11.48 | $11.48 | 501,426 |
| 2024-03-15 | $11.21 | $11.40 | $11.21 | $11.34 | $11.34 | 590,496 |
| 2024-03-14 | $11.35 | $11.48 | $11.23 | $11.28 | $11.28 | 229,322 |
| 2024-03-13 | $11.44 | $11.50 | $11.35 | $11.40 | $11.40 | 225,483 |
| 2024-03-12 | $11.47 | $11.59 | $11.38 | $11.41 | $11.41 | 257,571 |
| 2024-03-11 | $11.37 | $11.49 | $11.26 | $11.40 | $11.40 | 458,051 |
| 2024-03-08 | $11.56 | $11.65 | $11.41 | $11.45 | $11.45 | 193,255 |
| 2024-03-07 | $11.29 | $11.53 | $11.29 | $11.46 | $11.46 | 197,140 |
| 2024-03-06 | $11.29 | $11.41 | $11.20 | $11.22 | $11.22 | 273,683 |
| 2024-03-05 | $11.26 | $11.31 | $11.08 | $11.18 | $11.18 | 222,344 |
| 2024-03-04 | $11.48 | $11.62 | $11.31 | $11.31 | $11.31 | 292,804 |
| 2024-03-01 | $11.22 | $11.52 | $11.20 | $11.49 | $11.49 | 565,425 |
| 2024-02-29 | $10.99 | $11.61 | $10.83 | $11.33 | $11.33 | 887,913 |
| 2024-02-28 | $10.40 | $10.61 | $10.37 | $10.55 | $10.55 | 240,358 |
| 2024-02-27 | $10.55 | $10.63 | $10.44 | $10.50 | $10.50 | 236,573 |
| 2024-02-26 | $10.38 | $10.49 | $10.34 | $10.47 | $10.47 | 208,561 |
| 2024-02-23 | $10.29 | $10.56 | $10.29 | $10.43 | $10.43 | 165,260 |
| 2024-02-22 | $10.27 | $10.38 | $10.25 | $10.32 | $10.32 | 241,686 |
| 2024-02-21 | $10.15 | $10.34 | $10.15 | $10.30 | $10.30 | 151,933 |
| 2024-02-20 | $10.27 | $10.31 | $10.11 | $10.17 | $10.17 | 175,640 |
| 2024-02-16 | $10.37 | $10.45 | $10.29 | $10.41 | $10.41 | 206,966 |
| 2024-02-15 | $10.36 | $10.47 | $10.22 | $10.47 | $10.47 | 225,881 |
| 2024-02-14 | $10.11 | $10.31 | $10.02 | $10.28 | $10.28 | 184,246 |
| 2024-02-13 | $10.30 | $10.33 | $9.94 | $10.03 | $10.03 | 276,925 |
| 2024-02-12 | $10.34 | $10.70 | $10.34 | $10.65 | $10.65 | 236,241 |
| 2024-02-09 | $10.30 | $10.38 | $10.24 | $10.34 | $10.34 | 176,722 |
| 2024-02-08 | $10.11 | $10.25 | $10.11 | $10.21 | $10.21 | 278,077 |
| 2024-02-07 | $10.09 | $10.16 | $10.04 | $10.10 | $10.10 | 137,299 |
| 2024-02-06 | $9.89 | $10.23 | $9.89 | $10.11 | $10.11 | 196,748 |
| 2024-02-05 | $9.93 | $10.03 | $9.83 | $9.97 | $9.97 | 187,223 |
| 2024-02-02 | $10.37 | $10.37 | $10.08 | $10.08 | $10.08 | 233,842 |
| 2024-02-01 | $10.35 | $10.52 | $10.30 | $10.50 | $10.50 | 326,955 |
| 2024-01-31 | $10.41 | $10.50 | $10.25 | $10.25 | $10.25 | 277,934 |
| 2024-01-30 | $10.55 | $10.58 | $10.43 | $10.44 | $10.44 | 178,601 |
| 2024-01-29 | $10.51 | $10.65 | $10.45 | $10.61 | $10.61 | 165,649 |
| 2024-01-26 | $10.56 | $10.64 | $10.51 | $10.54 | $10.54 | 210,395 |
| 2024-01-25 | $10.50 | $10.59 | $10.41 | $10.50 | $10.50 | 277,286 |
| 2024-01-24 | $10.42 | $10.42 | $10.29 | $10.34 | $10.34 | 211,467 |
| 2024-01-23 | $10.26 | $10.35 | $10.23 | $10.29 | $10.29 | 222,635 |
| 2024-01-22 | $10.16 | $10.30 | $10.10 | $10.15 | $10.15 | 200,353 |
| 2024-01-19 | $10.13 | $10.26 | $9.97 | $10.10 | $10.10 | 294,212 |
| 2024-01-18 | $9.92 | $10.09 | $9.88 | $10.08 | $10.08 | 259,051 |
| 2024-01-17 | $9.90 | $10.09 | $9.90 | $9.91 | $9.91 | 304,790 |
| 2024-01-16 | $9.80 | $9.95 | $9.80 | $9.95 | $9.95 | 214,775 |
| 2024-01-12 | $10.05 | $10.11 | $9.90 | $9.90 | $9.90 | 207,253 |
| 2024-01-11 | $10.02 | $10.04 | $9.89 | $9.94 | $9.94 | 449,893 |
| 2024-01-10 | $9.79 | $10.07 | $9.79 | $10.06 | $10.06 | 333,248 |
| 2024-01-09 | $9.95 | $9.96 | $9.81 | $9.83 | $9.83 | 269,581 |
| 2024-01-08 | $9.87 | $9.98 | $9.87 | $9.96 | $9.96 | 216,530 |
| 2024-01-05 | $9.80 | $9.96 | $9.76 | $9.85 | $9.85 | 297,038 |
| 2024-01-04 | $9.93 | $9.93 | $9.78 | $9.83 | $9.83 | 201,109 |
| 2024-01-03 | $10.28 | $10.28 | $9.87 | $9.89 | $9.89 | 236,084 |
| 2024-01-02 | $10.22 | $10.49 | $10.20 | $10.34 | $10.34 | 265,947 |
| 2023-12-29 | $10.44 | $10.44 | $10.25 | $10.27 | $10.27 | 225,021 |
| 2023-12-28 | $10.33 | $10.48 | $10.33 | $10.44 | $10.44 | 164,649 |
| 2023-12-27 | $10.30 | $10.38 | $10.26 | $10.37 | $10.37 | 176,548 |
| 2023-12-26 | $10.18 | $10.40 | $10.18 | $10.34 | $10.34 | 161,737 |
| 2023-12-22 | $10.35 | $10.39 | $10.25 | $10.26 | $10.26 | 155,321 |
| 2023-12-21 | $10.15 | $10.28 | $10.14 | $10.27 | $10.27 | 225,920 |
| 2023-12-20 | $10.28 | $10.40 | $10.07 | $10.10 | $10.10 | 311,035 |
| 2023-12-19 | $10.07 | $10.31 | $10.00 | $10.29 | $10.29 | 227,784 |
| 2023-12-18 | $10.00 | $10.02 | $9.94 | $9.97 | $9.97 | 261,582 |
| 2023-12-15 | $10.23 | $10.23 | $9.91 | $9.95 | $9.95 | 546,697 |
| 2023-12-14 | $10.25 | $10.40 | $9.98 | $10.15 | $10.15 | 493,408 |
| 2023-12-13 | $9.85 | $10.12 | $9.77 | $10.11 | $10.11 | 342,763 |
| 2023-12-12 | $9.94 | $9.95 | $9.72 | $9.83 | $9.83 | 242,034 |
| 2023-12-11 | $10.15 | $10.22 | $9.93 | $9.94 | $9.94 | 294,118 |
| 2023-12-08 | $9.98 | $10.15 | $9.97 | $10.15 | $10.15 | 266,751 |
| 2023-12-07 | $9.96 | $10.00 | $9.90 | $9.99 | $9.99 | 239,307 |
| 2023-12-06 | $10.09 | $10.22 | $9.92 | $9.96 | $9.96 | 201,116 |
| 2023-12-05 | $10.03 | $10.17 | $10.02 | $10.05 | $10.05 | 289,789 |
| 2023-12-04 | $10.12 | $10.24 | $10.05 | $10.10 | $10.10 | 338,786 |
| 2023-12-01 | $10.07 | $10.25 | $10.05 | $10.20 | $10.20 | 370,289 |
| 2023-11-30 | $10.20 | $10.27 | $10.08 | $10.14 | $10.14 | 424,434 |
| 2023-11-29 | $10.19 | $10.49 | $10.18 | $10.19 | $10.19 | 354,190 |
| 2023-11-28 | $10.16 | $10.19 | $10.02 | $10.07 | $10.07 | 1,277,799 |
| 2023-11-27 | $10.29 | $10.36 | $10.14 | $10.21 | $10.21 | 431,472 |
| 2023-11-24 | $10.23 | $10.46 | $10.08 | $10.36 | $10.36 | 319,121 |
| 2023-11-22 | $10.22 | $10.36 | $10.15 | $10.19 | $10.19 | 580,117 |
| 2023-11-21 | $10.40 | $10.46 | $10.11 | $10.12 | $10.12 | 326,375 |
| 2023-11-20 | $10.50 | $10.61 | $10.33 | $10.41 | $10.41 | 569,570 |
| 2023-11-17 | $10.58 | $10.67 | $10.45 | $10.47 | $10.47 | 395,789 |
| 2023-11-16 | $10.84 | $10.88 | $10.53 | $10.60 | $10.60 | 310,356 |
| 2023-11-15 | $11.00 | $11.09 | $10.83 | $10.84 | $10.84 | 187,258 |
| 2023-11-14 | $10.99 | $11.13 | $10.84 | $11.07 | $11.07 | 306,579 |
| 2023-11-13 | $10.72 | $10.79 | $10.64 | $10.64 | $10.64 | 145,819 |
| 2023-11-10 | $10.58 | $10.82 | $10.52 | $10.74 | $10.74 | 214,650 |
| 2023-11-09 | $10.81 | $11.00 | $10.54 | $10.60 | $10.60 | 304,375 |
| 2023-11-08 | $10.69 | $11.08 | $10.16 | $10.93 | $10.93 | 467,340 |
| 2023-11-07 | $10.28 | $10.38 | $10.25 | $10.34 | $10.34 | 421,864 |
| 2023-11-06 | $10.38 | $10.44 | $10.31 | $10.38 | $10.38 | 192,265 |
| 2023-11-03 | $10.31 | $10.50 | $10.29 | $10.38 | $10.38 | 288,570 |
| 2023-11-02 | $10.00 | $10.11 | $9.94 | $10.11 | $10.11 | 240,015 |
| 2023-11-01 | $9.85 | $9.99 | $9.79 | $9.88 | $9.88 | 220,243 |
| 2023-10-31 | $9.87 | $9.94 | $9.76 | $9.85 | $9.85 | 232,006 |
| 2023-10-30 | $9.79 | $9.91 | $9.71 | $9.88 | $9.88 | 252,659 |
| 2023-10-27 | $9.79 | $9.86 | $9.64 | $9.74 | $9.74 | 264,552 |
| 2023-10-26 | $10.03 | $10.08 | $9.74 | $9.78 | $9.78 | 241,954 |
| 2023-10-25 | $10.22 | $10.34 | $9.96 | $9.98 | $9.98 | 207,202 |
| 2023-10-24 | $10.29 | $10.46 | $10.28 | $10.31 | $10.31 | 182,059 |
| 2023-10-23 | $10.12 | $10.45 | $10.12 | $10.23 | $10.23 | 252,635 |
| 2023-10-20 | $10.20 | $10.21 | $10.10 | $10.13 | $10.13 | 317,952 |
| 2023-10-19 | $10.18 | $10.33 | $10.15 | $10.19 | $10.19 | 251,857 |
| 2023-10-18 | $10.17 | $10.26 | $10.14 | $10.15 | $10.15 | 221,529 |
| 2023-10-17 | $10.11 | $10.36 | $10.10 | $10.28 | $10.28 | 327,738 |
| 2023-10-16 | $10.29 | $10.32 | $10.12 | $10.16 | $10.16 | 417,968 |
| 2023-10-13 | $10.40 | $10.55 | $10.20 | $10.22 | $10.22 | 318,412 |
| 2023-10-12 | $10.92 | $10.92 | $10.43 | $10.47 | $10.47 | 280,502 |
| 2023-10-11 | $11.03 | $11.05 | $10.83 | $10.88 | $10.88 | 176,287 |
| 2023-10-10 | $11.06 | $11.17 | $10.96 | $10.97 | $10.97 | 281,877 |
| 2023-10-09 | $10.85 | $11.16 | $10.79 | $11.01 | $11.01 | 221,605 |
| 2023-10-06 | $10.72 | $11.07 | $10.72 | $10.89 | $10.89 | 223,220 |
| 2023-10-05 | $10.66 | $10.82 | $10.62 | $10.76 | $10.76 | 262,264 |
| 2023-10-04 | $10.73 | $10.83 | $10.63 | $10.75 | $10.75 | 229,864 |
| 2023-10-03 | $10.71 | $10.81 | $10.69 | $10.75 | $10.75 | 230,687 |
| 2023-10-02 | $10.92 | $10.96 | $10.64 | $10.81 | $10.81 | 387,138 |
| 2023-09-29 | $10.94 | $11.06 | $10.91 | $10.95 | $10.95 | 320,279 |
| 2023-09-28 | $10.68 | $10.93 | $10.66 | $10.91 | $10.91 | 232,581 |
| 2023-09-27 | $10.77 | $10.93 | $10.66 | $10.67 | $10.67 | 288,932 |
| 2023-09-26 | $10.71 | $10.84 | $10.66 | $10.72 | $10.72 | 333,856 |
| 2023-09-25 | $10.75 | $10.90 | $10.72 | $10.76 | $10.76 | 247,600 |
| 2023-09-22 | $10.86 | $10.94 | $10.76 | $10.84 | $10.84 | 223,490 |
| 2023-09-21 | $10.92 | $10.98 | $10.75 | $10.82 | $10.82 | 252,161 |
| 2023-09-20 | $11.15 | $11.24 | $11.03 | $11.03 | $11.03 | 453,051 |
| 2023-09-19 | $11.01 | $11.20 | $11.01 | $11.15 | $11.15 | 272,264 |
| 2023-09-18 | $10.77 | $11.09 | $10.77 | $11.00 | $11.00 | 364,474 |
| 2023-09-15 | $11.09 | $11.09 | $10.62 | $10.76 | $10.76 | 812,900 |
| 2023-09-14 | $11.04 | $11.23 | $11.02 | $11.13 | $11.13 | 322,511 |
| 2023-09-13 | $11.24 | $11.29 | $10.96 | $10.97 | $10.97 | 405,596 |
| 2023-09-12 | $11.37 | $11.47 | $11.27 | $11.28 | $11.28 | 217,503 |
| 2023-09-11 | $11.50 | $11.55 | $11.31 | $11.33 | $11.33 | 278,594 |
| 2023-09-08 | $11.59 | $11.62 | $11.40 | $11.41 | $11.41 | 279,041 |
| 2023-09-07 | $11.69 | $11.78 | $11.60 | $11.61 | $11.61 | 372,519 |
| 2023-09-06 | $11.56 | $11.76 | $11.54 | $11.69 | $11.69 | 252,057 |
| 2023-09-05 | $11.87 | $11.88 | $11.47 | $11.56 | $11.56 | 287,504 |
| 2023-09-01 | $11.93 | $11.98 | $11.71 | $11.87 | $11.87 | 224,033 |
| 2023-08-31 | $11.72 | $11.95 | $11.70 | $11.89 | $11.89 | 269,591 |
| 2023-08-30 | $11.64 | $11.74 | $11.57 | $11.70 | $11.70 | 251,407 |
| 2023-08-29 | $11.69 | $11.97 | $11.37 | $11.73 | $11.73 | 1,912,183 |
| 2023-08-28 | $11.37 | $11.71 | $11.37 | $11.69 | $11.69 | 284,127 |
| 2023-08-25 | $11.46 | $11.56 | $11.30 | $11.37 | $11.37 | 254,015 |
| 2023-08-24 | $11.25 | $11.45 | $11.19 | $11.40 | $11.40 | 294,976 |
| 2023-08-23 | $10.98 | $11.52 | $10.98 | $11.30 | $11.30 | 434,390 |
| 2023-08-22 | $10.93 | $11.01 | $10.92 | $10.93 | $10.93 | 131,924 |
| 2023-08-21 | $10.74 | $10.95 | $10.65 | $10.89 | $10.89 | 157,520 |
| 2023-08-18 | $10.49 | $10.80 | $10.30 | $10.75 | $10.75 | 260,970 |
| 2023-08-17 | $10.79 | $10.86 | $10.56 | $10.58 | $10.58 | 207,784 |
| 2023-08-16 | $11.01 | $11.12 | $10.80 | $10.80 | $10.80 | 172,265 |
| 2023-08-15 | $11.13 | $11.13 | $10.94 | $11.03 | $11.03 | 241,628 |
| 2023-08-14 | $11.37 | $11.37 | $11.28 | $11.30 | $11.30 | 154,712 |
| 2023-08-11 | $11.34 | $11.52 | $11.30 | $11.40 | $11.40 | 230,385 |
| 2023-08-10 | $11.44 | $11.47 | $11.33 | $11.34 | $11.34 | 178,506 |
| 2023-08-09 | $11.37 | $11.47 | $11.33 | $11.38 | $11.38 | 183,570 |
| 2023-08-08 | $11.39 | $11.43 | $11.13 | $11.42 | $11.42 | 325,526 |
| 2023-08-07 | $12.00 | $12.01 | $11.45 | $11.46 | $11.46 | 386,904 |
| 2023-08-04 | $11.53 | $12.05 | $11.45 | $12.01 | $12.01 | 663,309 |
| 2023-08-03 | $11.02 | $11.15 | $10.89 | $11.15 | $11.15 | 269,695 |
| 2023-08-02 | $11.12 | $11.21 | $11.09 | $11.11 | $11.11 | 129,504 |
| 2023-08-01 | $11.30 | $11.34 | $11.18 | $11.21 | $11.21 | 190,839 |
| 2023-07-31 | $11.28 | $11.43 | $11.24 | $11.40 | $11.40 | 297,589 |
| 2023-07-28 | $11.18 | $11.31 | $11.15 | $11.25 | $11.25 | 674,019 |
| 2023-07-27 | $11.44 | $11.44 | $11.07 | $11.10 | $11.10 | 232,897 |
| 2023-07-26 | $11.30 | $11.40 | $11.22 | $11.36 | $11.36 | 168,640 |
| 2023-07-25 | $11.31 | $11.38 | $11.25 | $11.31 | $11.31 | 157,654 |
| 2023-07-24 | $11.36 | $11.42 | $11.29 | $11.39 | $11.39 | 190,089 |
| 2023-07-21 | $11.50 | $11.54 | $11.31 | $11.37 | $11.37 | 199,528 |
| 2023-07-20 | $11.37 | $11.51 | $11.25 | $11.40 | $11.40 | 251,529 |
| 2023-07-19 | $11.37 | $11.39 | $11.18 | $11.39 | $11.39 | 242,281 |
| 2023-07-18 | $11.03 | $11.34 | $11.03 | $11.33 | $11.33 | 333,490 |
| 2023-07-17 | $10.91 | $11.08 | $10.86 | $11.08 | $11.08 | 275,202 |
| 2023-07-14 | $10.90 | $10.94 | $10.67 | $10.85 | $10.85 | 268,703 |
| 2023-07-13 | $11.11 | $11.25 | $10.97 | $10.99 | $10.99 | 273,779 |
| 2023-07-12 | $10.75 | $11.03 | $10.75 | $11.02 | $11.02 | 341,540 |
| 2023-07-11 | $10.58 | $10.72 | $10.51 | $10.70 | $10.70 | 170,319 |
| 2023-07-10 | $10.44 | $10.62 | $10.44 | $10.58 | $10.58 | 148,362 |
| 2023-07-07 | $10.31 | $10.50 | $10.31 | $10.44 | $10.44 | 225,636 |
| 2023-07-06 | $10.28 | $10.37 | $10.15 | $10.29 | $10.29 | 210,829 |
| 2023-07-05 | $10.57 | $10.57 | $10.40 | $10.41 | $10.41 | 177,459 |
| 2023-07-03 | $10.55 | $10.67 | $10.49 | $10.64 | $10.64 | 105,272 |
| 2023-06-30 | $10.61 | $10.64 | $10.48 | $10.56 | $10.56 | 261,808 |
| 2023-06-29 | $10.25 | $10.67 | $10.25 | $10.52 | $10.52 | 339,528 |
| 2023-06-28 | $10.19 | $10.28 | $10.13 | $10.22 | $10.22 | 980,530 |
| 2023-06-27 | $10.20 | $10.29 | $10.08 | $10.19 | $10.19 | 199,214 |
| 2023-06-26 | $10.23 | $10.35 | $10.16 | $10.19 | $10.19 | 270,197 |
| 2023-06-23 | $10.19 | $10.38 | $10.17 | $10.28 | $10.28 | 731,678 |
| 2023-06-22 | $10.06 | $10.37 | $10.06 | $10.29 | $10.29 | 474,336 |
| 2023-06-21 | $9.71 | $10.06 | $9.68 | $10.05 | $10.05 | 626,391 |
| 2023-06-20 | $9.71 | $9.82 | $9.67 | $9.76 | $9.76 | 227,540 |
| 2023-06-16 | $9.94 | $9.94 | $9.72 | $9.78 | $9.78 | 621,509 |
| 2023-06-15 | $9.74 | $9.86 | $9.69 | $9.81 | $9.81 | 259,879 |
| 2023-06-14 | $9.98 | $9.98 | $9.73 | $9.77 | $9.77 | 224,935 |
| 2023-06-13 | $9.94 | $10.06 | $9.88 | $9.94 | $9.94 | 282,339 |
| 2023-06-12 | $9.80 | $10.01 | $9.78 | $9.93 | $9.93 | 330,676 |
| 2023-06-09 | $9.96 | $10.03 | $9.78 | $9.80 | $9.80 | 137,073 |
| 2023-06-08 | $10.00 | $10.11 | $9.89 | $9.99 | $9.99 | 213,482 |
| 2023-06-07 | $9.86 | $10.06 | $9.86 | $10.03 | $10.03 | 524,223 |
| 2023-06-06 | $9.55 | $9.91 | $9.55 | $9.86 | $9.86 | 450,685 |
| 2023-06-05 | $9.58 | $9.58 | $9.48 | $9.54 | $9.54 | 218,498 |
| 2023-06-02 | $9.49 | $9.69 | $9.46 | $9.66 | $9.66 | 536,153 |
| 2023-06-01 | $9.32 | $9.44 | $9.18 | $9.34 | $9.34 | 339,208 |
| 2023-05-31 | $9.12 | $9.36 | $8.93 | $9.33 | $9.33 | 576,735 |
| 2023-05-30 | $9.40 | $9.48 | $9.15 | $9.16 | $9.16 | 185,646 |
| 2023-05-26 | $9.27 | $9.42 | $9.26 | $9.35 | $9.35 | 212,380 |
| 2023-05-25 | $9.30 | $9.41 | $9.27 | $9.28 | $9.28 | 245,281 |
| 2023-05-24 | $9.41 | $9.41 | $9.24 | $9.30 | $9.30 | 137,879 |
| 2023-05-23 | $9.47 | $9.53 | $9.38 | $9.46 | $9.46 | 209,187 |
| 2023-05-22 | $9.41 | $9.57 | $9.41 | $9.50 | $9.50 | 180,642 |
| 2023-05-19 | $9.50 | $9.50 | $9.25 | $9.40 | $9.40 | 236,752 |
| 2023-05-18 | $9.32 | $9.48 | $9.31 | $9.44 | $9.44 | 232,026 |
| 2023-05-17 | $9.18 | $9.47 | $9.15 | $9.33 | $9.33 | 254,469 |
| 2023-05-16 | $9.29 | $9.34 | $9.12 | $9.15 | $9.15 | 137,233 |
| 2023-05-15 | $9.17 | $9.43 | $9.10 | $9.43 | $9.43 | 171,213 |
| 2023-05-12 | $9.23 | $9.23 | $9.06 | $9.11 | $9.11 | 238,262 |
| 2023-05-11 | $9.08 | $9.19 | $8.95 | $9.19 | $9.19 | 265,152 |
| 2023-05-10 | $9.10 | $9.23 | $8.97 | $9.17 | $9.17 | 234,571 |
| 2023-05-09 | $8.99 | $9.08 | $8.84 | $9.00 | $9.00 | 152,985 |
| 2023-05-08 | $9.27 | $9.27 | $8.89 | $9.03 | $9.03 | 222,551 |
| 2023-05-05 | $9.49 | $9.49 | $8.97 | $9.25 | $9.25 | 380,354 |
| 2023-05-04 | $8.52 | $9.70 | $8.31 | $9.40 | $9.40 | 588,636 |
| 2023-05-03 | $8.77 | $8.87 | $8.52 | $8.54 | $8.54 | 189,407 |
| 2023-05-02 | $9.04 | $9.07 | $8.75 | $8.76 | $8.76 | 198,736 |
| 2023-05-01 | $8.84 | $9.11 | $8.84 | $9.09 | $9.09 | 181,449 |
| 2023-04-28 | $8.50 | $8.88 | $8.50 | $8.85 | $8.85 | 211,775 |
| 2023-04-27 | $8.37 | $8.53 | $8.37 | $8.52 | $8.52 | 188,587 |
| 2023-04-26 | $8.28 | $8.53 | $8.28 | $8.36 | $8.36 | 204,851 |
| 2023-04-25 | $8.58 | $8.69 | $8.32 | $8.37 | $8.37 | 213,507 |
| 2023-04-24 | $9.05 | $9.12 | $8.63 | $8.65 | $8.65 | 236,792 |
| 2023-04-21 | $9.08 | $9.18 | $9.00 | $9.08 | $9.08 | 176,410 |
| 2023-04-20 | $9.08 | $9.24 | $8.99 | $9.04 | $9.04 | 273,557 |
| 2023-04-19 | $8.99 | $9.13 | $8.99 | $9.08 | $9.08 | 231,558 |
| 2023-04-18 | $9.24 | $9.36 | $8.95 | $9.01 | $9.01 | 211,710 |
| 2023-04-17 | $9.05 | $9.26 | $9.05 | $9.21 | $9.21 | 239,508 |
| 2023-04-14 | $9.07 | $9.12 | $8.92 | $9.02 | $9.02 | 229,417 |
| 2023-04-13 | $9.14 | $9.20 | $9.06 | $9.06 | $9.06 | 161,458 |
| 2023-04-12 | $9.32 | $9.37 | $9.08 | $9.12 | $9.12 | 150,053 |
| 2023-04-11 | $9.16 | $9.32 | $9.15 | $9.25 | $9.25 | 215,753 |
| 2023-04-10 | $9.01 | $9.15 | $8.96 | $9.11 | $9.11 | 232,557 |
| 2023-04-06 | $9.05 | $9.05 | $8.96 | $9.00 | $9.00 | 172,961 |
| 2023-04-05 | $9.11 | $9.20 | $8.97 | $9.04 | $9.04 | 215,710 |
| 2023-04-04 | $9.22 | $9.22 | $9.06 | $9.18 | $9.18 | 238,363 |
| 2023-04-03 | $9.08 | $9.19 | $8.96 | $9.16 | $9.16 | 391,161 |
| 2023-03-31 | $8.99 | $9.11 | $8.95 | $9.11 | $9.11 | 435,135 |
| 2023-03-30 | $8.93 | $8.98 | $8.89 | $8.94 | $8.94 | 161,675 |
| 2023-03-29 | $8.92 | $8.93 | $8.82 | $8.87 | $8.87 | 230,732 |
| 2023-03-28 | $8.88 | $8.96 | $8.83 | $8.85 | $8.85 | 146,468 |
| 2023-03-27 | $8.83 | $8.96 | $8.76 | $8.93 | $8.93 | 150,682 |
| 2023-03-24 | $8.55 | $8.77 | $8.51 | $8.74 | $8.74 | 251,145 |
| 2023-03-23 | $8.68 | $8.80 | $8.60 | $8.65 | $8.65 | 248,022 |
| 2023-03-22 | $8.76 | $8.81 | $8.62 | $8.64 | $8.64 | 244,434 |
| 2023-03-21 | $8.80 | $8.95 | $8.70 | $8.75 | $8.75 | 257,897 |
| 2023-03-20 | $8.79 | $8.90 | $8.62 | $8.64 | $8.64 | 133,752 |
| 2023-03-17 | $8.80 | $8.91 | $8.40 | $8.69 | $8.69 | 899,506 |
| 2023-03-16 | $8.72 | $9.00 | $8.72 | $8.88 | $8.88 | 217,891 |
| 2023-03-15 | $8.62 | $8.90 | $8.61 | $8.87 | $8.87 | 204,749 |
| 2023-03-14 | $8.88 | $9.01 | $8.78 | $8.89 | $8.89 | 267,948 |
| 2023-03-13 | $8.74 | $8.75 | $8.40 | $8.67 | $8.67 | 210,397 |
| 2023-03-10 | $8.88 | $8.98 | $8.77 | $8.85 | $8.85 | 167,800 |
| 2023-03-09 | $9.14 | $9.21 | $8.91 | $8.95 | $8.95 | 158,698 |
| 2023-03-08 | $9.23 | $9.26 | $9.05 | $9.15 | $9.15 | 133,886 |
| 2023-03-07 | $9.24 | $9.32 | $9.08 | $9.20 | $9.20 | 197,535 |
| 2023-03-06 | $9.39 | $9.40 | $9.13 | $9.23 | $9.23 | 173,861 |
| 2023-03-03 | $9.40 | $9.46 | $9.31 | $9.39 | $9.39 | 135,402 |
| 2023-03-02 | $9.36 | $9.52 | $9.33 | $9.34 | $9.34 | 108,982 |
| 2023-03-01 | $9.14 | $9.43 | $8.75 | $9.38 | $9.38 | 188,545 |
| 2023-02-28 | $9.13 | $9.25 | $9.13 | $9.15 | $9.15 | 160,597 |
| 2023-02-27 | $9.19 | $9.22 | $9.09 | $9.13 | $9.13 | 79,823 |
| 2023-02-24 | $9.10 | $9.12 | $9.00 | $9.10 | $9.10 | 136,656 |
| 2023-02-23 | $9.24 | $9.30 | $9.18 | $9.24 | $9.24 | 88,355 |
| 2023-02-22 | $9.06 | $9.24 | $9.03 | $9.20 | $9.20 | 138,291 |
| 2023-02-21 | $9.30 | $9.35 | $9.02 | $9.03 | $9.03 | 128,393 |
| 2023-02-17 | $9.35 | $9.60 | $9.31 | $9.45 | $9.45 | 134,993 |
| 2023-02-16 | $9.46 | $9.54 | $9.28 | $9.32 | $9.32 | 211,078 |
| 2023-02-15 | $9.31 | $9.65 | $9.28 | $9.61 | $9.61 | 318,829 |
| 2023-02-14 | $9.33 | $9.44 | $9.24 | $9.35 | $9.35 | 150,867 |
| 2023-02-13 | $9.37 | $9.44 | $9.23 | $9.41 | $9.41 | 230,889 |
| 2023-02-10 | $9.16 | $9.37 | $9.11 | $9.35 | $9.35 | 179,796 |
| 2023-02-09 | $9.41 | $9.41 | $9.09 | $9.20 | $9.20 | 168,561 |
| 2023-02-08 | $9.28 | $9.32 | $9.11 | $9.25 | $9.25 | 75,786 |
| 2023-02-07 | $9.10 | $9.38 | $9.02 | $9.37 | $9.37 | 182,050 |
| 2023-02-06 | $9.52 | $9.52 | $9.09 | $9.14 | $9.14 | 145,570 |
| 2023-02-03 | $9.43 | $9.64 | $9.40 | $9.53 | $9.53 | 186,753 |
| 2023-02-02 | $9.61 | $9.68 | $9.28 | $9.48 | $9.48 | 254,831 |
| 2023-02-01 | $9.23 | $9.60 | $9.21 | $9.56 | $9.56 | 217,736 |
| 2023-01-31 | $8.85 | $9.25 | $8.79 | $9.22 | $9.22 | 237,760 |
| 2023-01-30 | $8.86 | $8.92 | $8.80 | $8.80 | $8.80 | 115,672 |
| 2023-01-27 | $8.97 | $9.04 | $8.93 | $8.95 | $8.95 | 174,361 |
| 2023-01-26 | $8.99 | $9.08 | $8.95 | $8.97 | $8.97 | 125,328 |
| 2023-01-25 | $8.82 | $8.96 | $8.80 | $8.91 | $8.91 | 153,510 |
| 2023-01-24 | $8.85 | $8.96 | $8.81 | $8.89 | $8.89 | 113,712 |
| 2023-01-23 | $9.00 | $9.03 | $8.92 | $8.95 | $8.95 | 167,877 |
| 2023-01-20 | $8.96 | $8.96 | $8.75 | $8.96 | $8.96 | 203,297 |
| 2023-01-19 | $8.69 | $8.93 | $8.66 | $8.89 | $8.89 | 128,191 |
| 2023-01-18 | $8.80 | $8.95 | $8.70 | $8.74 | $8.74 | 170,875 |
| 2023-01-17 | $8.75 | $8.86 | $8.72 | $8.78 | $8.78 | 151,806 |
| 2023-01-13 | $8.86 | $8.94 | $8.84 | $8.87 | $8.87 | 149,550 |
| 2023-01-12 | $8.80 | $8.92 | $8.74 | $8.88 | $8.88 | 238,982 |
| 2023-01-11 | $8.85 | $8.94 | $8.62 | $8.74 | $8.74 | 183,841 |
| 2023-01-10 | $8.53 | $8.82 | $8.45 | $8.81 | $8.81 | 130,541 |
| 2023-01-09 | $8.61 | $8.62 | $8.50 | $8.51 | $8.51 | 123,521 |
| 2023-01-06 | $8.36 | $8.54 | $8.35 | $8.52 | $8.52 | 170,686 |
| 2023-01-05 | $8.26 | $8.38 | $8.20 | $8.32 | $8.32 | 116,785 |
| 2023-01-04 | $8.04 | $8.26 | $7.99 | $8.25 | $8.25 | 201,256 |
| 2023-01-03 | $7.81 | $8.01 | $7.77 | $7.93 | $7.93 | 269,176 |
| 2022-12-30 | $7.53 | $7.75 | $7.53 | $7.70 | $7.70 | 152,564 |
| 2022-12-29 | $7.45 | $7.65 | $7.45 | $7.61 | $7.61 | 157,201 |
| 2022-12-28 | $7.54 | $7.63 | $7.39 | $7.41 | $7.41 | 180,756 |
| 2022-12-27 | $7.59 | $7.59 | $7.47 | $7.53 | $7.53 | 132,244 |
| 2022-12-23 | $7.59 | $7.63 | $7.54 | $7.57 | $7.57 | 142,754 |
| 2022-12-22 | $7.55 | $7.61 | $7.26 | $7.59 | $7.59 | 308,587 |
| 2022-12-21 | $7.49 | $7.71 | $7.49 | $7.63 | $7.63 | 219,069 |
| 2022-12-20 | $7.31 | $7.55 | $7.27 | $7.41 | $7.41 | 191,459 |
| 2022-12-19 | $7.59 | $7.62 | $7.28 | $7.35 | $7.35 | 279,379 |
| 2022-12-16 | $7.69 | $7.75 | $7.53 | $7.67 | $7.67 | 512,064 |
| 2022-12-15 | $7.87 | $8.02 | $7.77 | $7.80 | $7.80 | 214,592 |
| 2022-12-14 | $8.17 | $8.25 | $7.89 | $7.97 | $7.97 | 336,250 |
| 2022-12-13 | $8.49 | $8.63 | $8.23 | $8.28 | $8.28 | 253,466 |
| 2022-12-12 | $8.29 | $8.30 | $8.14 | $8.25 | $8.25 | 152,062 |
| 2022-12-09 | $8.26 | $8.28 | $8.14 | $8.23 | $8.23 | 178,000 |
| 2022-12-08 | $8.51 | $8.59 | $8.23 | $8.28 | $8.28 | 172,537 |
| 2022-12-07 | $8.25 | $8.51 | $8.25 | $8.44 | $8.44 | 213,275 |
| 2022-12-06 | $8.49 | $8.53 | $8.20 | $8.29 | $8.29 | 203,270 |
| 2022-12-05 | $8.50 | $8.64 | $8.42 | $8.47 | $8.47 | 218,893 |
| 2022-12-02 | $8.57 | $8.88 | $8.46 | $8.64 | $8.64 | 393,856 |
| 2022-12-01 | $8.62 | $9.03 | $8.62 | $8.87 | $8.87 | 451,801 |
| 2022-11-30 | $8.39 | $8.68 | $8.30 | $8.55 | $8.55 | 946,700 |
| 2022-11-29 | $8.50 | $8.56 | $8.41 | $8.42 | $8.42 | 369,817 |
| 2022-11-28 | $8.54 | $8.62 | $8.40 | $8.48 | $8.48 | 264,290 |
| 2022-11-25 | $8.61 | $8.69 | $8.56 | $8.59 | $8.59 | 53,487 |
| 2022-11-23 | $8.79 | $8.81 | $8.57 | $8.65 | $8.65 | 132,148 |
| 2022-11-22 | $8.86 | $8.90 | $8.64 | $8.77 | $8.77 | 126,495 |
| 2022-11-21 | $8.84 | $8.86 | $8.72 | $8.83 | $8.83 | 292,962 |
| 2022-11-18 | $9.02 | $9.05 | $8.78 | $8.82 | $8.82 | 262,912 |
| 2022-11-17 | $8.68 | $8.95 | $8.61 | $8.83 | $8.83 | 205,770 |
| 2022-11-16 | $9.01 | $9.15 | $8.76 | $8.80 | $8.80 | 165,198 |
| 2022-11-15 | $9.11 | $9.26 | $9.03 | $9.04 | $9.04 | 228,818 |
| 2022-11-14 | $8.57 | $9.12 | $8.51 | $8.95 | $8.95 | 301,710 |
| 2022-11-11 | $8.98 | $9.07 | $8.54 | $8.58 | $8.58 | 180,686 |
| 2022-11-10 | $8.88 | $9.01 | $8.48 | $8.92 | $8.92 | 309,522 |
| 2022-11-09 | $9.27 | $9.27 | $8.42 | $8.56 | $8.56 | 326,015 |
| 2022-11-08 | $9.68 | $9.71 | $9.24 | $9.38 | $9.38 | 204,673 |
| 2022-11-07 | $9.91 | $9.91 | $9.59 | $9.70 | $9.70 | 168,460 |
| 2022-11-04 | $9.75 | $9.85 | $9.56 | $9.82 | $9.82 | 109,630 |
| 2022-11-03 | $9.58 | $9.75 | $9.45 | $9.52 | $9.52 | 110,438 |
| 2022-11-02 | $9.91 | $10.12 | $9.73 | $9.75 | $9.75 | 222,389 |
| 2022-11-01 | $10.42 | $10.47 | $9.95 | $10.04 | $10.04 | 222,614 |
| 2022-10-31 | $9.74 | $10.04 | $9.72 | $9.82 | $9.82 | 262,139 |
| 2022-10-28 | $9.59 | $9.95 | $9.59 | $9.85 | $9.85 | 256,801 |
| 2022-10-27 | $9.59 | $9.80 | $9.58 | $9.62 | $9.62 | 218,215 |
| 2022-10-26 | $9.35 | $9.69 | $9.29 | $9.53 | $9.53 | 170,530 |
| 2022-10-25 | $9.06 | $9.47 | $9.06 | $9.35 | $9.35 | 197,675 |
| 2022-10-24 | $9.05 | $9.16 | $8.89 | $9.08 | $9.08 | 197,157 |
| 2022-10-21 | $8.74 | $9.05 | $8.73 | $8.99 | $8.99 | 195,583 |
| 2022-10-20 | $8.74 | $8.99 | $8.66 | $8.69 | $8.69 | 260,224 |
| 2022-10-19 | $8.85 | $8.91 | $8.64 | $8.80 | $8.80 | 221,335 |
| 2022-10-18 | $8.99 | $9.14 | $8.83 | $8.88 | $8.88 | 216,325 |
| 2022-10-17 | $8.51 | $8.82 | $8.51 | $8.79 | $8.79 | 301,947 |
| 2022-10-14 | $8.63 | $8.72 | $8.37 | $8.40 | $8.40 | 196,614 |
| 2022-10-13 | $8.25 | $8.64 | $8.12 | $8.52 | $8.52 | 269,087 |
| 2022-10-12 | $8.26 | $8.50 | $8.21 | $8.42 | $8.42 | 229,683 |
| 2022-10-11 | $8.17 | $8.36 | $7.95 | $8.24 | $8.24 | 240,445 |
| 2022-10-10 | $8.49 | $8.55 | $8.18 | $8.20 | $8.20 | 275,894 |
| 2022-10-07 | $8.32 | $8.46 | $8.27 | $8.45 | $8.45 | 211,734 |
| 2022-10-06 | $8.50 | $8.69 | $8.42 | $8.46 | $8.46 | 195,756 |
| 2022-10-05 | $8.23 | $8.57 | $8.23 | $8.52 | $8.52 | 211,214 |
| 2022-10-04 | $8.12 | $8.45 | $8.12 | $8.38 | $8.38 | 285,106 |
| 2022-10-03 | $7.95 | $8.05 | $7.69 | $7.97 | $7.97 | 251,059 |
| 2022-09-30 | $7.75 | $8.01 | $7.69 | $7.81 | $7.81 | 216,154 |
| 2022-09-29 | $7.87 | $7.87 | $7.65 | $7.82 | $7.82 | 288,697 |
| 2022-09-28 | $7.85 | $8.04 | $7.85 | $7.98 | $7.98 | 533,241 |
| 2022-09-27 | $7.90 | $8.04 | $7.68 | $7.78 | $7.78 | 446,870 |
| 2022-09-26 | $7.68 | $8.34 | $7.68 | $7.83 | $7.83 | 483,031 |
| 2022-09-23 | $7.99 | $8.03 | $7.75 | $7.90 | $7.90 | 794,762 |
| 2022-09-22 | $8.26 | $8.26 | $7.97 | $8.03 | $8.03 | 214,922 |
| 2022-09-21 | $8.74 | $8.74 | $8.31 | $8.32 | $8.32 | 241,064 |
| 2022-09-20 | $8.80 | $8.85 | $8.70 | $8.71 | $8.71 | 261,212 |
| 2022-09-19 | $8.87 | $9.03 | $8.80 | $8.83 | $8.83 | 161,888 |
| 2022-09-16 | $9.05 | $9.14 | $8.75 | $9.02 | $9.02 | 390,305 |
| 2022-09-15 | $9.11 | $9.31 | $9.10 | $9.17 | $9.17 | 212,811 |
| 2022-09-14 | $9.25 | $9.31 | $9.04 | $9.17 | $9.17 | 315,680 |
| 2022-09-13 | $9.33 | $9.65 | $9.23 | $9.27 | $9.27 | 340,471 |
| 2022-09-12 | $9.35 | $9.63 | $9.23 | $9.60 | $9.60 | 353,817 |
| 2022-09-09 | $9.11 | $9.45 | $9.09 | $9.36 | $9.36 | 353,976 |
| 2022-09-08 | $9.03 | $9.14 | $8.83 | $9.05 | $9.05 | 361,798 |
| 2022-09-07 | $9.19 | $9.36 | $9.08 | $9.14 | $9.14 | 312,218 |
| 2022-09-06 | $9.45 | $9.48 | $9.17 | $9.23 | $9.23 | 268,747 |
| 2022-09-02 | $9.58 | $9.58 | $9.30 | $9.36 | $9.36 | 196,286 |
| 2022-09-01 | $9.33 | $9.44 | $9.25 | $9.43 | $9.43 | 275,240 |
| 2022-08-31 | $9.53 | $9.64 | $9.41 | $9.41 | $9.41 | 220,813 |
| 2022-08-30 | $9.71 | $9.87 | $9.55 | $9.56 | $9.56 | 225,235 |
| 2022-08-29 | $9.52 | $9.72 | $9.46 | $9.69 | $9.69 | 318,404 |
| 2022-08-26 | $10.09 | $10.10 | $9.60 | $9.62 | $9.62 | 250,948 |
| 2022-08-25 | $9.90 | $10.13 | $9.80 | $10.12 | $10.12 | 355,803 |
| 2022-08-24 | $9.88 | $9.95 | $9.76 | $9.82 | $9.82 | 256,928 |
| 2022-08-23 | $10.08 | $10.22 | $9.97 | $9.97 | $9.97 | 226,914 |
| 2022-08-22 | $10.10 | $10.22 | $10.03 | $10.15 | $10.15 | 196,572 |
| 2022-08-19 | $10.43 | $10.43 | $10.24 | $10.27 | $10.27 | 194,181 |
| 2022-08-18 | $10.36 | $10.56 | $10.25 | $10.52 | $10.52 | 246,847 |
| 2022-08-17 | $10.34 | $10.51 | $10.27 | $10.40 | $10.40 | 210,246 |
| 2022-08-16 | $10.61 | $10.72 | $10.38 | $10.43 | $10.43 | 247,699 |
| 2022-08-15 | $10.34 | $10.73 | $10.28 | $10.61 | $10.61 | 299,601 |
| 2022-08-12 | $9.95 | $10.53 | $9.83 | $10.45 | $10.45 | 428,645 |
| 2022-08-11 | $9.61 | $9.95 | $9.19 | $9.92 | $9.92 | 629,027 |
| 2022-08-10 | $11.70 | $11.70 | $9.39 | $9.51 | $9.51 | 568,758 |
| 2022-08-09 | $11.79 | $11.79 | $11.30 | $11.43 | $11.43 | 139,304 |
| 2022-08-08 | $11.81 | $12.00 | $11.77 | $11.85 | $11.85 | 200,038 |
| 2022-08-05 | $11.75 | $11.85 | $11.65 | $11.78 | $11.78 | 116,471 |
| 2022-08-04 | $12.11 | $12.11 | $11.81 | $11.82 | $11.82 | 139,091 |
| 2022-08-03 | $12.03 | $12.10 | $11.89 | $12.08 | $12.08 | 173,203 |
| 2022-08-02 | $12.13 | $12.13 | $11.84 | $11.95 | $11.95 | 104,095 |
| 2022-08-01 | $12.06 | $12.18 | $11.74 | $12.11 | $12.11 | 243,077 |
| 2022-07-29 | $12.06 | $12.15 | $11.91 | $12.06 | $12.06 | 245,224 |
| 2022-07-28 | $11.74 | $12.06 | $11.54 | $12.05 | $12.05 | 264,391 |
| 2022-07-27 | $11.45 | $11.72 | $11.40 | $11.65 | $11.65 | 185,125 |
| 2022-07-26 | $11.23 | $11.42 | $11.18 | $11.35 | $11.35 | 250,822 |
| 2022-07-25 | $11.42 | $11.51 | $11.25 | $11.28 | $11.28 | 198,984 |
| 2022-07-22 | $11.42 | $11.64 | $11.18 | $11.34 | $11.34 | 219,188 |
| 2022-07-21 | $11.10 | $11.41 | $11.05 | $11.35 | $11.35 | 352,140 |
| 2022-07-20 | $11.27 | $11.49 | $11.17 | $11.20 | $11.20 | 296,503 |
| 2022-07-19 | $11.24 | $11.50 | $11.21 | $11.22 | $11.22 | 174,769 |
| 2022-07-18 | $11.35 | $11.45 | $11.12 | $11.14 | $11.14 | 106,883 |
| 2022-07-15 | $11.13 | $11.23 | $11.05 | $11.22 | $11.22 | 206,268 |
| 2022-07-14 | $10.70 | $11.00 | $10.70 | $10.93 | $10.93 | 115,108 |
| 2022-07-13 | $10.75 | $11.05 | $10.70 | $10.92 | $10.92 | 128,371 |
| 2022-07-12 | $10.71 | $11.09 | $10.71 | $10.88 | $10.88 | 149,452 |
| 2022-07-11 | $10.84 | $10.84 | $10.66 | $10.73 | $10.73 | 143,855 |
| 2022-07-08 | $10.96 | $11.10 | $10.83 | $10.95 | $10.95 | 175,503 |
| 2022-07-07 | $10.97 | $11.22 | $10.96 | $10.98 | $10.98 | 165,549 |
| 2022-07-06 | $11.13 | $11.18 | $10.76 | $10.84 | $10.84 | 230,930 |
| 2022-07-05 | $10.97 | $11.21 | $10.91 | $11.07 | $11.07 | 247,059 |
| 2022-07-01 | $10.61 | $11.17 | $10.57 | $11.14 | $11.14 | 326,060 |
| 2022-06-30 | $10.54 | $10.73 | $10.44 | $10.62 | $10.62 | 164,790 |
| 2022-06-29 | $10.81 | $10.82 | $10.68 | $10.71 | $10.71 | 153,146 |
| 2022-06-28 | $11.04 | $11.29 | $10.79 | $10.82 | $10.82 | 135,202 |
| 2022-06-27 | $11.09 | $11.12 | $10.90 | $10.94 | $10.94 | 164,038 |
| 2022-06-24 | $10.72 | $11.03 | $10.71 | $11.00 | $11.00 | 282,075 |
| 2022-06-23 | $10.56 | $10.69 | $10.51 | $10.62 | $10.62 | 165,725 |
| 2022-06-22 | $10.37 | $10.66 | $10.37 | $10.56 | $10.56 | 148,771 |
| 2022-06-21 | $10.60 | $10.68 | $10.40 | $10.41 | $10.41 | 204,289 |
| 2022-06-17 | $10.10 | $10.40 | $10.04 | $10.31 | $10.31 | 282,663 |
| 2022-06-16 | $10.12 | $10.20 | $9.91 | $10.00 | $10.00 | 253,463 |
| 2022-06-15 | $10.33 | $10.64 | $10.33 | $10.41 | $10.41 | 222,248 |
| 2022-06-14 | $9.97 | $10.30 | $9.97 | $10.23 | $10.23 | 187,715 |
| 2022-06-13 | $9.99 | $10.12 | $9.78 | $9.99 | $9.99 | 250,186 |
| 2022-06-10 | $10.48 | $10.61 | $10.25 | $10.26 | $10.26 | 141,468 |
| 2022-06-09 | $10.80 | $10.80 | $10.63 | $10.65 | $10.65 | 166,858 |
| 2022-06-08 | $10.85 | $11.05 | $10.85 | $10.89 | $10.89 | 133,479 |
| 2022-06-07 | $10.90 | $11.06 | $10.88 | $10.93 | $10.93 | 175,746 |
| 2022-06-06 | $10.82 | $11.18 | $10.82 | $10.98 | $10.98 | 224,585 |
| 2022-06-03 | $10.89 | $11.12 | $10.74 | $10.93 | $10.93 | 260,854 |
| 2022-06-02 | $10.79 | $11.09 | $10.79 | $11.02 | $11.02 | 218,253 |
| 2022-06-01 | $10.83 | $10.90 | $10.55 | $10.71 | $10.71 | 165,024 |
| 2022-05-31 | $10.70 | $10.89 | $10.57 | $10.83 | $10.83 | 360,293 |
| 2022-05-27 | $10.66 | $10.90 | $10.65 | $10.76 | $10.76 | 254,132 |
| 2022-05-26 | $10.52 | $10.80 | $10.52 | $10.64 | $10.64 | 239,791 |
| 2022-05-25 | $9.87 | $10.52 | $9.87 | $10.37 | $10.37 | 158,712 |
| 2022-05-24 | $10.22 | $10.34 | $9.85 | $9.99 | $9.99 | 233,106 |
| 2022-05-23 | $10.34 | $10.53 | $10.19 | $10.33 | $10.33 | 211,530 |
| 2022-05-20 | $10.46 | $10.52 | $10.11 | $10.31 | $10.31 | 179,767 |
| 2022-05-19 | $10.27 | $10.56 | $10.18 | $10.33 | $10.33 | 193,625 |
| 2022-05-18 | $10.70 | $10.92 | $10.46 | $10.51 | $10.51 | 441,947 |
| 2022-05-17 | $10.68 | $10.93 | $10.66 | $10.87 | $10.87 | 249,743 |
| 2022-05-16 | $10.72 | $11.01 | $10.43 | $10.48 | $10.48 | 166,781 |
| 2022-05-13 | $10.74 | $11.15 | $10.73 | $10.95 | $10.95 | 166,485 |
| 2022-05-12 | $10.39 | $10.71 | $10.25 | $10.54 | $10.54 | 219,703 |
| 2022-05-11 | $10.44 | $10.90 | $10.32 | $10.40 | $10.40 | 291,736 |
| 2022-05-10 | $10.43 | $10.62 | $10.01 | $10.38 | $10.38 | 255,026 |
| 2022-05-09 | $10.28 | $10.70 | $10.04 | $10.25 | $10.25 | 493,513 |
| 2022-05-06 | $10.89 | $10.89 | $10.37 | $10.45 | $10.45 | 396,854 |
| 2022-05-05 | $11.73 | $12.04 | $10.95 | $11.01 | $11.01 | 386,953 |
| 2022-05-04 | $12.20 | $12.40 | $11.85 | $12.35 | $12.35 | 287,142 |
| 2022-05-03 | $12.54 | $12.58 | $12.16 | $12.22 | $12.22 | 303,347 |
| 2022-05-02 | $11.83 | $12.47 | $11.77 | $12.46 | $12.46 | 353,433 |
| 2022-04-29 | $11.91 | $12.26 | $11.77 | $11.83 | $11.83 | 198,600 |
| 2022-04-28 | $11.79 | $12.12 | $11.56 | $12.02 | $12.02 | 168,626 |
| 2022-04-27 | $11.69 | $11.91 | $11.56 | $11.65 | $11.65 | 161,840 |
| 2022-04-26 | $12.06 | $12.15 | $11.71 | $11.77 | $11.77 | 170,021 |
| 2022-04-25 | $11.88 | $12.25 | $11.78 | $12.19 | $12.19 | 192,289 |
| 2022-04-22 | $12.32 | $12.51 | $11.95 | $12.01 | $12.01 | 124,163 |
| 2022-04-21 | $12.72 | $12.80 | $12.40 | $12.42 | $12.42 | 154,657 |
| 2022-04-20 | $12.65 | $12.71 | $12.46 | $12.56 | $12.56 | 107,928 |
| 2022-04-19 | $12.51 | $12.74 | $12.51 | $12.53 | $12.53 | 160,698 |
| 2022-04-18 | $12.50 | $12.57 | $12.36 | $12.43 | $12.43 | 144,864 |
| 2022-04-14 | $12.49 | $12.66 | $12.37 | $12.55 | $12.55 | 173,935 |
| 2022-04-13 | $12.06 | $12.58 | $12.05 | $12.49 | $12.49 | 160,955 |
| 2022-04-12 | $11.98 | $12.24 | $11.97 | $11.99 | $11.99 | 138,917 |
| 2022-04-11 | $11.80 | $12.17 | $11.80 | $11.87 | $11.87 | 119,964 |
| 2022-04-08 | $11.86 | $11.99 | $11.64 | $11.80 | $11.80 | 276,794 |
| 2022-04-07 | $12.07 | $12.23 | $11.84 | $11.92 | $11.92 | 230,920 |
| 2022-04-06 | $12.40 | $12.40 | $12.01 | $12.19 | $12.19 | 205,343 |
| 2022-04-05 | $12.80 | $12.85 | $12.49 | $12.53 | $12.53 | 183,275 |
| 2022-04-04 | $12.58 | $12.96 | $12.43 | $12.82 | $12.82 | 178,172 |
| 2022-04-01 | $12.09 | $12.53 | $11.98 | $12.53 | $12.53 | 268,686 |
| 2022-03-31 | $12.41 | $12.49 | $12.14 | $12.18 | $12.18 | 145,470 |
| 2022-03-30 | $13.06 | $13.06 | $12.27 | $12.37 | $12.37 | 227,396 |
| 2022-03-29 | $12.78 | $13.15 | $12.78 | $13.06 | $13.06 | 125,589 |
| 2022-03-28 | $12.73 | $12.74 | $12.38 | $12.59 | $12.59 | 142,997 |
| 2022-03-25 | $13.02 | $13.19 | $12.80 | $12.86 | $12.86 | 96,677 |
| 2022-03-24 | $12.93 | $13.22 | $12.84 | $13.07 | $13.07 | 103,060 |
| 2022-03-23 | $12.92 | $13.08 | $12.91 | $12.95 | $12.95 | 148,590 |
| 2022-03-22 | $12.98 | $13.24 | $12.95 | $13.02 | $13.02 | 159,837 |
| 2022-03-21 | $13.20 | $13.27 | $12.78 | $12.91 | $12.91 | 245,386 |
| 2022-03-18 | $13.02 | $13.37 | $12.88 | $13.35 | $13.35 | 262,557 |
| 2022-03-17 | $12.99 | $13.02 | $12.46 | $12.99 | $12.99 | 332,889 |
| 2022-03-16 | $13.21 | $13.33 | $12.90 | $13.15 | $13.15 | 240,863 |
| 2022-03-15 | $12.60 | $13.20 | $12.60 | $13.04 | $13.04 | 150,571 |
| 2022-03-14 | $13.16 | $13.22 | $12.61 | $12.71 | $12.71 | 303,927 |
| 2022-03-11 | $13.49 | $13.65 | $12.98 | $13.07 | $13.07 | 162,201 |
| 2022-03-10 | $12.94 | $13.84 | $12.77 | $13.49 | $13.49 | 275,662 |
| 2022-03-09 | $13.00 | $13.53 | $12.85 | $13.20 | $13.20 | 393,053 |
| 2022-03-08 | $12.92 | $13.10 | $12.60 | $12.96 | $12.96 | 316,803 |
| 2022-03-07 | $13.68 | $13.68 | $12.91 | $12.92 | $12.92 | 339,295 |
| 2022-03-04 | $13.25 | $13.63 | $13.19 | $13.62 | $13.62 | 148,731 |
| 2022-03-03 | $13.91 | $14.04 | $13.38 | $13.45 | $13.45 | 180,234 |
| 2022-03-02 | $13.37 | $13.98 | $13.37 | $13.89 | $13.89 | 167,198 |
| 2022-03-01 | $13.00 | $13.26 | $12.95 | $13.24 | $13.24 | 269,709 |
| 2022-02-28 | $13.36 | $13.52 | $13.01 | $13.09 | $13.09 | 294,271 |
| 2022-02-25 | $13.20 | $13.56 | $13.12 | $13.53 | $13.53 | 147,334 |
| 2022-02-24 | $12.71 | $13.19 | $12.50 | $13.19 | $13.19 | 196,805 |
| 2022-02-23 | $13.03 | $13.25 | $12.95 | $13.00 | $13.00 | 167,905 |
| 2022-02-22 | $13.22 | $13.31 | $13.02 | $13.03 | $13.03 | 169,591 |
| 2022-02-18 | $13.34 | $13.52 | $13.25 | $13.27 | $13.27 | 177,242 |
| 2022-02-17 | $13.45 | $13.63 | $13.32 | $13.40 | $13.40 | 212,459 |
| 2022-02-16 | $13.29 | $13.62 | $13.20 | $13.58 | $13.58 | 277,389 |
| 2022-02-15 | $13.07 | $13.29 | $12.94 | $13.29 | $13.29 | 334,639 |
| 2022-02-14 | $13.01 | $13.26 | $12.94 | $13.00 | $13.00 | 233,560 |
| 2022-02-11 | $13.13 | $13.26 | $12.77 | $12.96 | $12.96 | 268,035 |
| 2022-02-10 | $13.21 | $13.46 | $13.00 | $13.16 | $13.16 | 301,265 |
| 2022-02-09 | $13.32 | $13.65 | $13.28 | $13.44 | $13.44 | 255,660 |
| 2022-02-08 | $13.22 | $13.58 | $13.20 | $13.36 | $13.36 | 179,324 |
| 2022-02-07 | $13.13 | $13.51 | $13.13 | $13.47 | $13.47 | 130,333 |
| 2022-02-04 | $12.71 | $13.21 | $12.66 | $13.13 | $13.13 | 140,139 |
| 2022-02-03 | $12.97 | $13.11 | $12.76 | $12.81 | $12.81 | 254,203 |
| 2022-02-02 | $13.09 | $13.32 | $13.03 | $13.10 | $13.10 | 222,410 |
| 2022-02-01 | $12.75 | $13.21 | $12.56 | $13.18 | $13.18 | 375,731 |
| 2022-01-31 | $12.47 | $12.87 | $12.46 | $12.61 | $12.61 | 299,004 |
| 2022-01-28 | $12.24 | $12.61 | $12.07 | $12.61 | $12.61 | 196,182 |
| 2022-01-27 | $12.52 | $12.68 | $12.20 | $12.26 | $12.26 | 189,813 |
| 2022-01-26 | $12.44 | $12.94 | $12.28 | $12.36 | $12.36 | 203,647 |
| 2022-01-25 | $12.01 | $12.52 | $11.92 | $12.34 | $12.34 | 388,571 |
| 2022-01-24 | $11.78 | $12.42 | $11.63 | $12.41 | $12.41 | 438,252 |
| 2022-01-21 | $11.88 | $12.29 | $11.82 | $11.94 | $11.94 | 271,098 |
| 2022-01-20 | $12.11 | $12.47 | $11.88 | $11.89 | $11.89 | 183,897 |
| 2022-01-19 | $12.00 | $12.14 | $11.85 | $12.05 | $12.05 | 219,063 |
| 2022-01-18 | $12.16 | $12.21 | $11.77 | $11.98 | $11.98 | 262,604 |
| 2022-01-14 | $12.43 | $12.67 | $12.16 | $12.25 | $12.25 | 194,486 |
| 2022-01-13 | $12.76 | $12.83 | $12.55 | $12.58 | $12.58 | 184,328 |
| 2022-01-12 | $12.96 | $13.03 | $12.65 | $12.66 | $12.66 | 199,812 |
| 2022-01-11 | $12.72 | $13.02 | $12.65 | $12.90 | $12.90 | 264,299 |
| 2022-01-10 | $12.68 | $12.78 | $12.23 | $12.61 | $12.61 | 479,777 |
| 2022-01-07 | $12.55 | $12.78 | $12.51 | $12.75 | $12.75 | 205,510 |
| 2022-01-06 | $12.91 | $12.94 | $12.51 | $12.59 | $12.59 | 399,624 |
| 2022-01-05 | $13.37 | $13.43 | $12.75 | $12.78 | $12.78 | 213,031 |
| 2022-01-04 | $13.30 | $13.45 | $13.12 | $13.25 | $13.25 | 245,402 |
| 2022-01-03 | $13.17 | $13.48 | $13.12 | $13.21 | $13.21 | 388,558 |
| 2021-12-31 | $12.93 | $13.15 | $12.93 | $13.02 | $13.02 | 70,290 |
| 2021-12-30 | $13.03 | $13.24 | $13.00 | $13.02 | $13.02 | 171,121 |
| 2021-12-29 | $13.18 | $13.28 | $12.99 | $13.09 | $13.09 | 147,895 |
| 2021-12-28 | $13.00 | $13.30 | $12.93 | $13.10 | $13.10 | 282,634 |
| 2021-12-27 | $12.84 | $13.29 | $12.84 | $13.06 | $13.06 | 428,452 |
| 2021-12-23 | $13.14 | $13.29 | $12.96 | $13.19 | $13.19 | 255,141 |
| 2021-12-22 | $12.77 | $13.07 | $12.77 | $13.02 | $13.02 | 200,257 |
| 2021-12-21 | $12.45 | $12.95 | $12.45 | $12.82 | $12.82 | 220,421 |
| 2021-12-20 | $12.47 | $12.66 | $12.17 | $12.33 | $12.33 | 262,391 |
| 2021-12-17 | $12.47 | $13.13 | $12.40 | $12.79 | $12.79 | 342,182 |
| 2021-12-16 | $13.02 | $13.30 | $12.35 | $12.42 | $12.42 | 326,882 |
| 2021-12-15 | $12.92 | $13.07 | $12.55 | $12.83 | $12.83 | 270,357 |
| 2021-12-14 | $12.86 | $13.14 | $12.74 | $12.77 | $12.77 | 268,645 |
| 2021-12-13 | $12.84 | $13.01 | $12.71 | $12.85 | $12.85 | 185,972 |
| 2021-12-10 | $13.09 | $13.11 | $12.91 | $12.95 | $12.95 | 124,424 |
| 2021-12-09 | $12.97 | $13.26 | $12.97 | $13.07 | $13.07 | 160,952 |
| 2021-12-08 | $13.01 | $13.52 | $13.01 | $13.16 | $13.16 | 192,460 |
| 2021-12-07 | $12.94 | $13.16 | $12.78 | $13.00 | $13.00 | 206,489 |
| 2021-12-06 | $12.44 | $12.95 | $12.24 | $12.71 | $12.71 | 383,850 |
| 2021-12-03 | $13.24 | $13.24 | $12.68 | $12.96 | $12.96 | 384,220 |
| 2021-12-02 | $12.16 | $12.67 | $12.10 | $12.59 | $12.59 | 222,994 |
| 2021-12-01 | $13.04 | $13.16 | $12.08 | $12.09 | $12.09 | 291,874 |
| 2021-11-30 | $12.50 | $12.76 | $12.38 | $12.73 | $12.73 | 516,121 |
| 2021-11-29 | $12.60 | $12.60 | $12.22 | $12.46 | $12.46 | 487,985 |
| 2021-11-26 | $12.60 | $12.61 | $12.00 | $12.38 | $12.38 | 168,123 |
| 2021-11-24 | $13.01 | $13.17 | $12.88 | $13.07 | $13.07 | 130,353 |
| 2021-11-23 | $13.22 | $13.34 | $13.03 | $13.10 | $13.10 | 346,018 |
| 2021-11-22 | $12.92 | $13.10 | $12.55 | $13.06 | $13.06 | 446,469 |
| 2021-11-19 | $12.49 | $12.66 | $12.18 | $12.26 | $12.26 | 124,950 |
| 2021-11-18 | $12.55 | $12.67 | $12.25 | $12.57 | $12.57 | 227,915 |
| 2021-11-17 | $12.64 | $12.78 | $12.28 | $12.50 | $12.50 | 156,796 |
| 2021-11-16 | $12.74 | $12.79 | $12.50 | $12.74 | $12.74 | 120,863 |
| 2021-11-15 | $12.82 | $13.04 | $12.78 | $12.84 | $12.84 | 142,009 |
| 2021-11-12 | $13.08 | $13.20 | $12.76 | $12.84 | $12.84 | 232,903 |
| 2021-11-11 | $13.47 | $13.48 | $13.03 | $13.08 | $13.08 | 139,864 |
| 2021-11-10 | $13.68 | $14.01 | $13.41 | $13.43 | $13.43 | 175,659 |
| 2021-11-09 | $13.24 | $13.85 | $12.88 | $13.73 | $13.73 | 284,434 |
| 2021-11-08 | $13.58 | $14.10 | $13.17 | $13.23 | $13.23 | 495,990 |
| 2021-11-05 | $12.97 | $13.48 | $12.94 | $13.18 | $13.18 | 326,928 |
| 2021-11-04 | $12.79 | $13.03 | $12.18 | $12.97 | $12.97 | 328,825 |
| 2021-11-03 | $13.04 | $13.10 | $12.77 | $12.97 | $12.97 | 244,889 |
| 2021-11-02 | $13.00 | $13.00 | $12.53 | $12.94 | $12.94 | 165,139 |
| 2021-11-01 | $12.27 | $13.00 | $12.26 | $12.99 | $12.99 | 514,596 |
| 2021-10-29 | $12.15 | $12.36 | $12.01 | $12.18 | $12.18 | 365,532 |
| 2021-10-28 | $12.20 | $12.32 | $11.71 | $11.98 | $11.98 | 196,307 |
| 2021-10-27 | $12.05 | $12.50 | $12.00 | $12.13 | $12.13 | 840,117 |
| 2021-10-26 | $11.94 | $12.12 | $11.87 | $12.05 | $12.05 | 117,761 |
| 2021-10-25 | $12.20 | $12.27 | $11.80 | $11.83 | $11.83 | 144,268 |
| 2021-10-22 | $12.28 | $12.39 | $12.18 | $12.28 | $12.28 | 57,517 |
| 2021-10-21 | $12.48 | $12.59 | $12.32 | $12.34 | $12.34 | 107,077 |
| 2021-10-20 | $12.53 | $12.63 | $12.31 | $12.48 | $12.48 | 65,003 |
| 2021-10-19 | $12.34 | $12.60 | $12.27 | $12.46 | $12.46 | 62,217 |
| 2021-10-18 | $12.11 | $12.42 | $12.03 | $12.34 | $12.34 | 75,409 |
| 2021-10-15 | $12.37 | $12.59 | $12.07 | $12.15 | $12.15 | 159,097 |
| 2021-10-14 | $12.00 | $12.14 | $11.96 | $12.04 | $12.04 | 134,956 |
| 2021-10-13 | $12.50 | $12.50 | $11.99 | $12.00 | $12.00 | 187,309 |
| 2021-10-12 | $12.40 | $12.64 | $12.40 | $12.59 | $12.59 | 50,802 |
| 2021-10-11 | $12.58 | $12.70 | $12.42 | $12.42 | $12.42 | 46,843 |
| 2021-10-08 | $12.57 | $12.90 | $12.57 | $12.64 | $12.64 | 91,379 |
| 2021-10-07 | $12.43 | $12.82 | $12.30 | $12.63 | $12.63 | 152,904 |
| 2021-10-06 | $12.52 | $12.60 | $12.25 | $12.28 | $12.28 | 109,391 |
| 2021-10-05 | $12.72 | $12.79 | $12.56 | $12.65 | $12.65 | 89,521 |
| 2021-10-04 | $12.83 | $12.89 | $12.56 | $12.65 | $12.65 | 203,735 |
| 2021-10-01 | $12.27 | $12.89 | $11.99 | $12.83 | $12.83 | 397,592 |
| 2021-09-30 | $12.21 | $12.35 | $12.06 | $12.14 | $12.14 | 191,617 |
| 2021-09-29 | $12.08 | $12.25 | $11.99 | $12.21 | $12.21 | 115,174 |
| 2021-09-28 | $12.08 | $12.18 | $11.88 | $12.04 | $12.04 | 173,915 |
| 2021-09-27 | $11.92 | $12.15 | $11.90 | $12.03 | $12.03 | 100,258 |
| 2021-09-24 | $11.71 | $11.98 | $11.71 | $11.83 | $11.83 | 75,902 |
| 2021-09-23 | $11.97 | $12.34 | $11.81 | $11.85 | $11.85 | 160,217 |
| 2021-09-22 | $11.63 | $12.20 | $11.60 | $11.87 | $11.87 | 194,967 |
| 2021-09-21 | $11.60 | $11.62 | $11.38 | $11.56 | $11.56 | 95,816 |
| 2021-09-20 | $11.67 | $11.74 | $11.26 | $11.47 | $11.47 | 206,485 |
| 2021-09-17 | $11.86 | $12.11 | $11.47 | $11.85 | $11.85 | 553,033 |
| 2021-09-16 | $11.51 | $11.68 | $11.35 | $11.66 | $11.66 | 99,536 |
| 2021-09-15 | $11.12 | $11.47 | $10.98 | $11.43 | $11.43 | 277,473 |
| 2021-09-14 | $11.26 | $11.34 | $11.12 | $11.24 | $11.24 | 117,032 |
| 2021-09-13 | $11.31 | $11.55 | $11.20 | $11.36 | $11.36 | 86,934 |
| 2021-09-10 | $11.55 | $11.55 | $11.21 | $11.25 | $11.25 | 137,527 |
| 2021-09-09 | $11.71 | $11.79 | $11.44 | $11.45 | $11.45 | 106,780 |
| 2021-09-08 | $12.12 | $12.21 | $11.62 | $11.67 | $11.67 | 181,287 |
| 2021-09-07 | $11.64 | $12.27 | $11.64 | $12.27 | $12.27 | 270,874 |
| 2021-09-03 | $11.80 | $11.83 | $11.46 | $11.71 | $11.71 | 125,805 |
| 2021-09-02 | $11.65 | $11.90 | $11.48 | $11.88 | $11.88 | 174,940 |
| 2021-09-01 | $11.55 | $11.63 | $11.36 | $11.52 | $11.52 | 56,301 |
| 2021-08-31 | $11.54 | $11.63 | $11.39 | $11.52 | $11.52 | 119,383 |
| 2021-08-30 | $12.05 | $12.05 | $11.46 | $11.52 | $11.52 | 135,662 |
| 2021-08-27 | $11.62 | $12.07 | $11.62 | $11.98 | $11.98 | 190,133 |
| 2021-08-26 | $11.66 | $11.83 | $11.52 | $11.71 | $11.71 | 118,463 |
| 2021-08-25 | $11.84 | $11.84 | $11.57 | $11.60 | $11.60 | 162,093 |
| 2021-08-24 | $11.34 | $11.89 | $11.28 | $11.84 | $11.84 | 158,992 |
| 2021-08-23 | $10.96 | $11.30 | $10.94 | $11.27 | $11.27 | 173,761 |
| 2021-08-20 | $10.71 | $10.83 | $10.48 | $10.81 | $10.81 | 146,197 |
| 2021-08-19 | $10.58 | $10.73 | $10.41 | $10.62 | $10.62 | 165,850 |
| 2021-08-18 | $10.84 | $10.93 | $10.64 | $10.71 | $10.71 | 134,212 |
| 2021-08-17 | $10.86 | $10.88 | $10.69 | $10.86 | $10.86 | 200,911 |
| 2021-08-16 | $10.97 | $11.28 | $10.89 | $10.98 | $10.98 | 152,053 |
| 2021-08-13 | $11.29 | $11.50 | $11.00 | $11.09 | $11.09 | 143,604 |
| 2021-08-12 | $11.25 | $11.42 | $11.09 | $11.39 | $11.39 | 278,626 |
| 2021-08-11 | $11.51 | $11.51 | $11.13 | $11.26 | $11.26 | 123,672 |
| 2021-08-10 | $11.52 | $11.82 | $11.45 | $11.51 | $11.51 | 105,057 |
| 2021-08-09 | $11.78 | $11.78 | $11.42 | $11.52 | $11.52 | 95,011 |
| 2021-08-06 | $11.86 | $11.86 | $11.52 | $11.70 | $11.70 | 201,628 |
| 2021-08-05 | $11.16 | $11.87 | $11.03 | $11.69 | $11.69 | 183,163 |
| 2021-08-04 | $11.00 | $11.20 | $10.96 | $11.03 | $11.03 | 167,613 |
| 2021-08-03 | $11.27 | $11.27 | $10.90 | $11.18 | $11.18 | 169,477 |
| 2021-08-02 | $11.05 | $11.50 | $11.05 | $11.15 | $11.15 | 148,991 |
| 2021-07-30 | $11.16 | $11.27 | $10.97 | $11.06 | $11.06 | 116,348 |
| 2021-07-29 | $11.18 | $11.39 | $11.12 | $11.16 | $11.16 | 106,795 |
| 2021-07-28 | $11.27 | $11.38 | $11.03 | $11.18 | $11.18 | 110,180 |
| 2021-07-27 | $11.45 | $11.55 | $11.01 | $11.16 | $11.16 | 118,351 |
| 2021-07-26 | $11.64 | $11.75 | $11.43 | $11.53 | $11.53 | 155,182 |
| 2021-07-23 | $11.60 | $11.71 | $11.49 | $11.53 | $11.53 | 151,132 |
| 2021-07-22 | $11.56 | $11.63 | $11.30 | $11.53 | $11.53 | 104,164 |
| 2021-07-21 | $11.52 | $11.75 | $11.45 | $11.64 | $11.64 | 125,630 |
| 2021-07-20 | $11.03 | $11.68 | $10.95 | $11.36 | $11.36 | 252,748 |
| 2021-07-19 | $11.00 | $11.15 | $10.80 | $10.99 | $10.99 | 246,102 |
| 2021-07-16 | $11.53 | $11.58 | $11.14 | $11.30 | $11.30 | 258,061 |
| 2021-07-15 | $11.14 | $11.49 | $11.04 | $11.39 | $11.39 | 218,501 |
| 2021-07-14 | $11.15 | $11.26 | $11.07 | $11.15 | $11.15 | 173,183 |
| 2021-07-13 | $11.07 | $11.22 | $10.91 | $11.05 | $11.05 | 150,103 |
| 2021-07-12 | $10.99 | $11.12 | $10.79 | $11.07 | $11.07 | 94,786 |
| 2021-07-09 | $10.92 | $11.18 | $10.84 | $11.08 | $11.08 | 92,372 |
| 2021-07-08 | $10.74 | $11.06 | $10.60 | $10.81 | $10.81 | 147,803 |
| 2021-07-07 | $11.28 | $11.48 | $10.92 | $11.01 | $11.01 | 155,748 |
| 2021-07-06 | $11.95 | $12.07 | $11.41 | $11.41 | $11.41 | 120,849 |
| 2021-07-02 | $12.07 | $12.07 | $11.92 | $12.00 | $12.00 | 212,616 |
| 2021-07-01 | $11.75 | $12.02 | $11.66 | $11.95 | $11.95 | 332,901 |
| 2021-06-30 | $11.84 | $11.93 | $11.67 | $11.87 | $11.87 | 293,096 |
| 2021-06-29 | $11.91 | $12.04 | $11.80 | $11.85 | $11.85 | 168,987 |
| 2021-06-28 | $12.26 | $12.26 | $11.71 | $11.87 | $11.87 | 192,524 |
| 2021-06-25 | $12.81 | $12.81 | $12.23 | $12.31 | $12.31 | 549,925 |
| 2021-06-24 | $12.60 | $12.81 | $12.51 | $12.76 | $12.76 | 245,477 |
| 2021-06-23 | $12.51 | $12.65 | $12.43 | $12.58 | $12.58 | 173,118 |
| 2021-06-22 | $12.20 | $12.52 | $12.13 | $12.51 | $12.51 | 374,812 |
| 2021-06-21 | $12.08 | $12.44 | $12.00 | $12.32 | $12.32 | 240,653 |
| 2021-06-18 | $12.11 | $12.11 | $11.49 | $11.92 | $11.92 | 544,975 |
| 2021-06-17 | $12.57 | $12.80 | $12.18 | $12.28 | $12.28 | 318,561 |
| 2021-06-16 | $12.16 | $12.64 | $12.12 | $12.60 | $12.60 | 364,574 |
| 2021-06-15 | $12.23 | $12.37 | $12.07 | $12.15 | $12.15 | 534,276 |
| 2021-06-14 | $12.77 | $12.94 | $12.42 | $12.45 | $12.45 | 164,506 |
| 2021-06-11 | $12.66 | $12.78 | $12.62 | $12.75 | $12.75 | 224,716 |
| 2021-06-10 | $12.81 | $12.81 | $12.55 | $12.66 | $12.66 | 159,845 |
| 2021-06-09 | $13.07 | $13.07 | $12.66 | $12.68 | $12.68 | 259,711 |
| 2021-06-08 | $13.05 | $13.12 | $12.85 | $12.97 | $12.97 | 268,082 |
| 2021-06-07 | $12.89 | $13.09 | $12.81 | $12.96 | $12.96 | 188,003 |
| 2021-06-04 | $13.00 | $13.08 | $12.82 | $12.88 | $12.88 | 127,385 |
| 2021-06-03 | $12.99 | $13.16 | $12.67 | $12.94 | $12.94 | 252,554 |
| 2021-06-02 | $13.11 | $13.23 | $12.87 | $13.07 | $13.07 | 153,974 |
| 2021-06-01 | $13.13 | $13.19 | $12.84 | $13.14 | $13.14 | 213,388 |
| 2021-05-28 | $13.03 | $13.30 | $12.90 | $13.12 | $13.12 | 149,042 |
| 2021-05-27 | $13.18 | $13.20 | $12.87 | $13.02 | $13.02 | 145,817 |
| 2021-05-26 | $12.82 | $13.26 | $12.82 | $13.18 | $13.18 | 123,342 |
| 2021-05-25 | $13.06 | $13.22 | $12.77 | $12.82 | $12.82 | 205,598 |
| 2021-05-24 | $13.13 | $13.45 | $12.84 | $12.89 | $12.89 | 271,176 |
| 2021-05-21 | $13.10 | $13.40 | $12.92 | $13.11 | $13.11 | 138,613 |
| 2021-05-20 | $12.79 | $13.09 | $12.51 | $13.02 | $13.02 | 126,643 |
| 2021-05-19 | $12.70 | $12.88 | $12.44 | $12.86 | $12.86 | 168,049 |
| 2021-05-18 | $13.51 | $13.64 | $12.85 | $12.88 | $12.88 | 264,550 |
| 2021-05-17 | $13.38 | $13.50 | $12.75 | $13.47 | $13.47 | 316,570 |
| 2021-05-14 | $12.64 | $13.52 | $12.50 | $13.46 | $13.46 | 398,398 |
| 2021-05-13 | $13.00 | $13.24 | $12.10 | $12.46 | $12.46 | 262,092 |
| 2021-05-12 | $12.98 | $13.75 | $12.84 | $12.94 | $12.94 | 509,215 |
| 2021-05-11 | $12.44 | $13.23 | $11.92 | $13.16 | $13.16 | 381,989 |
| 2021-05-10 | $12.18 | $12.63 | $12.15 | $12.31 | $12.31 | 314,657 |
| 2021-05-07 | $11.96 | $12.24 | $11.84 | $12.16 | $12.16 | 280,951 |
| 2021-05-06 | $12.14 | $12.30 | $11.83 | $11.96 | $11.96 | 129,694 |
| 2021-05-05 | $12.46 | $12.50 | $12.07 | $12.18 | $12.18 | 124,500 |
| 2021-05-04 | $12.96 | $12.96 | $12.12 | $12.39 | $12.39 | 278,900 |
| 2021-05-03 | $13.06 | $13.21 | $12.75 | $13.06 | $13.06 | 239,484 |
| 2021-04-30 | $12.93 | $13.10 | $12.69 | $12.96 | $12.96 | 302,226 |
| 2021-04-29 | $13.24 | $13.56 | $12.97 | $13.07 | $13.07 | 291,760 |
| 2021-04-28 | $12.96 | $13.26 | $12.90 | $13.20 | $13.20 | 283,581 |
| 2021-04-27 | $12.85 | $13.08 | $12.68 | $13.00 | $13.00 | 352,930 |
| 2021-04-26 | $12.41 | $12.71 | $12.30 | $12.71 | $12.71 | 244,223 |
| 2021-04-23 | $12.37 | $12.59 | $12.26 | $12.33 | $12.33 | 192,914 |
| 2021-04-22 | $11.97 | $12.61 | $11.95 | $12.30 | $12.30 | 288,852 |
| 2021-04-21 | $11.94 | $12.25 | $11.88 | $12.03 | $12.03 | 232,681 |
| 2021-04-20 | $11.90 | $12.05 | $11.67 | $11.89 | $11.89 | 226,465 |
| 2021-04-19 | $11.86 | $12.02 | $11.75 | $11.93 | $11.93 | 268,274 |
| 2021-04-16 | $11.84 | $12.07 | $11.65 | $11.86 | $11.86 | 131,549 |
| 2021-04-15 | $11.60 | $11.88 | $11.50 | $11.69 | $11.69 | 155,268 |
| 2021-04-14 | $11.35 | $11.67 | $11.35 | $11.49 | $11.49 | 89,012 |
| 2021-04-13 | $11.31 | $11.50 | $11.20 | $11.35 | $11.35 | 199,583 |
| 2021-04-12 | $11.53 | $11.62 | $11.27 | $11.40 | $11.40 | 178,161 |
| 2021-04-09 | $11.64 | $11.66 | $11.37 | $11.53 | $11.53 | 184,818 |
| 2021-04-08 | $11.53 | $11.69 | $11.35 | $11.48 | $11.48 | 152,300 |
| 2021-04-07 | $11.36 | $11.36 | $11.02 | $11.05 | $11.05 | 147,515 |
| 2021-04-06 | $11.23 | $11.58 | $11.02 | $11.25 | $11.25 | 139,012 |
| 2021-04-05 | $11.16 | $11.25 | $10.99 | $11.23 | $11.23 | 134,904 |
| 2021-04-01 | $11.00 | $11.12 | $10.86 | $10.98 | $10.98 | 223,925 |
| 2021-03-31 | $10.85 | $11.00 | $10.75 | $10.93 | $10.93 | 161,289 |
| 2021-03-30 | $10.57 | $10.77 | $10.44 | $10.72 | $10.72 | 132,895 |
| 2021-03-29 | $10.67 | $10.81 | $10.41 | $10.45 | $10.45 | 120,675 |
| 2021-03-26 | $10.84 | $10.85 | $10.46 | $10.81 | $10.81 | 122,428 |
| 2021-03-25 | $10.41 | $10.74 | $10.05 | $10.69 | $10.69 | 270,747 |
| 2021-03-24 | $10.68 | $10.68 | $10.33 | $10.55 | $10.55 | 549,846 |
| 2021-03-23 | $10.55 | $10.64 | $10.46 | $10.54 | $10.54 | 224,232 |
| 2021-03-22 | $11.02 | $11.02 | $10.29 | $10.60 | $10.60 | 352,922 |
| 2021-03-19 | $10.95 | $11.10 | $10.69 | $10.96 | $10.96 | 602,058 |
| 2021-03-18 | $11.56 | $11.56 | $10.65 | $10.99 | $10.99 | 734,061 |
| 2021-03-17 | $11.62 | $11.71 | $11.18 | $11.44 | $11.44 | 309,394 |
| 2021-03-16 | $12.19 | $12.20 | $11.58 | $11.88 | $11.88 | 281,751 |
| 2021-03-15 | $12.17 | $12.36 | $11.26 | $12.10 | $12.10 | 396,453 |
| 2021-03-12 | $12.20 | $12.40 | $11.80 | $12.21 | $12.21 | 168,784 |
| 2021-03-11 | $11.72 | $12.13 | $11.64 | $12.10 | $12.10 | 195,993 |
| 2021-03-10 | $11.56 | $11.89 | $11.42 | $11.53 | $11.53 | 141,134 |
| 2021-03-09 | $11.75 | $12.25 | $11.50 | $11.55 | $11.55 | 331,152 |
| 2021-03-08 | $10.93 | $11.99 | $10.93 | $11.51 | $11.51 | 264,393 |
| 2021-03-05 | $11.24 | $11.36 | $10.48 | $11.10 | $11.10 | 225,240 |
| 2021-03-04 | $11.56 | $11.56 | $10.68 | $11.05 | $11.05 | 262,467 |
| 2021-03-03 | $11.26 | $12.15 | $11.26 | $11.66 | $11.66 | 356,302 |
| 2021-03-02 | $11.73 | $11.78 | $11.10 | $11.14 | $11.14 | 213,231 |
| 2021-03-01 | $11.24 | $11.78 | $11.19 | $11.73 | $11.73 | 415,037 |
| 2021-02-26 | $10.74 | $11.37 | $10.64 | $11.09 | $11.09 | 292,143 |
| 2021-02-25 | $10.91 | $10.91 | $10.50 | $10.66 | $10.66 | 91,446 |
| 2021-02-24 | $11.05 | $11.05 | $10.86 | $10.93 | $10.93 | 135,059 |
| 2021-02-23 | $10.80 | $11.13 | $10.73 | $10.98 | $10.98 | 242,115 |
| 2021-02-22 | $10.53 | $10.95 | $10.49 | $10.83 | $10.83 | 151,727 |
| 2021-02-19 | $10.51 | $10.92 | $10.44 | $10.58 | $10.58 | 179,395 |
| 2021-02-18 | $10.26 | $10.63 | $10.23 | $10.45 | $10.45 | 104,161 |
| 2021-02-17 | $10.58 | $10.59 | $10.15 | $10.28 | $10.28 | 202,388 |
| 2021-02-16 | $10.80 | $10.93 | $10.60 | $10.71 | $10.71 | 122,751 |
| 2021-02-12 | $10.76 | $11.05 | $10.65 | $10.75 | $10.75 | 400,993 |
| 2021-02-11 | $10.71 | $10.89 | $10.46 | $10.80 | $10.80 | 261,597 |
| 2021-02-10 | $10.34 | $10.72 | $10.18 | $10.68 | $10.68 | 254,036 |
| 2021-02-09 | $10.45 | $10.54 | $10.33 | $10.34 | $10.34 | 151,046 |
| 2021-02-08 | $10.53 | $10.63 | $10.27 | $10.51 | $10.51 | 114,653 |
| 2021-02-05 | $10.62 | $10.89 | $10.40 | $10.53 | $10.53 | 204,907 |
| 2021-02-04 | $10.19 | $10.64 | $10.15 | $10.54 | $10.54 | 157,863 |
| 2021-02-03 | $9.99 | $10.19 | $9.97 | $10.17 | $10.17 | 105,448 |
| 2021-02-02 | $10.01 | $10.12 | $9.84 | $9.99 | $9.99 | 184,248 |
| 2021-02-01 | $9.74 | $9.94 | $9.64 | $9.84 | $9.84 | 196,947 |
| 2021-01-29 | $9.94 | $10.05 | $9.58 | $9.63 | $9.63 | 332,613 |
| 2021-01-28 | $9.54 | $10.06 | $9.41 | $10.03 | $10.03 | 246,633 |
| 2021-01-27 | $9.50 | $9.70 | $9.13 | $9.40 | $9.40 | 235,486 |
| 2021-01-26 | $10.22 | $10.39 | $9.69 | $9.72 | $9.72 | 226,217 |
| 2021-01-25 | $10.21 | $10.26 | $9.95 | $9.98 | $9.98 | 209,126 |
| 2021-01-22 | $10.42 | $10.61 | $10.12 | $10.36 | $10.36 | 159,951 |
| 2021-01-21 | $10.65 | $10.65 | $10.39 | $10.55 | $10.55 | 130,896 |
| 2021-01-20 | $10.45 | $10.72 | $10.45 | $10.62 | $10.62 | 246,598 |
| 2021-01-19 | $10.51 | $10.51 | $10.21 | $10.44 | $10.44 | 224,097 |
| 2021-01-15 | $10.65 | $10.79 | $10.37 | $10.40 | $10.40 | 214,802 |
| 2021-01-14 | $10.82 | $11.00 | $10.65 | $10.81 | $10.81 | 287,799 |
| 2021-01-13 | $10.75 | $10.82 | $10.57 | $10.70 | $10.70 | 197,138 |
| 2021-01-12 | $10.37 | $10.82 | $10.35 | $10.78 | $10.78 | 210,242 |
| 2021-01-11 | $10.23 | $10.39 | $9.88 | $10.37 | $10.37 | 270,339 |
| 2021-01-08 | $10.32 | $10.45 | $10.02 | $10.38 | $10.38 | 272,999 |
| 2021-01-07 | $10.46 | $10.46 | $10.27 | $10.33 | $10.33 | 143,426 |
| 2021-01-06 | $10.08 | $10.67 | $10.01 | $10.40 | $10.40 | 363,677 |
| 2021-01-05 | $9.80 | $9.96 | $9.63 | $9.87 | $9.87 | 361,281 |
| 2021-01-04 | $10.10 | $10.13 | $9.64 | $9.72 | $9.72 | 408,987 |
| 2020-12-31 | $10.12 | $10.30 | $9.94 | $10.10 | $10.10 | 414,283 |
| 2020-12-30 | $10.04 | $10.44 | $9.73 | $10.19 | $10.19 | 286,483 |
| 2020-12-29 | $10.54 | $10.54 | $9.96 | $10.07 | $10.07 | 221,507 |
| 2020-12-28 | $11.00 | $11.00 | $10.43 | $10.44 | $10.44 | 253,262 |
| 2020-12-24 | $10.75 | $11.00 | $10.67 | $10.86 | $10.86 | 179,267 |
| 2020-12-23 | $10.89 | $11.14 | $10.71 | $10.77 | $10.77 | 412,422 |
| 2020-12-22 | $10.20 | $10.73 | $10.10 | $10.69 | $10.69 | 422,714 |
| 2020-12-21 | $10.13 | $10.35 | $9.80 | $10.26 | $10.26 | 394,582 |
| 2020-12-18 | $10.58 | $11.13 | $10.32 | $10.38 | $10.38 | 2,293,086 |
| 2020-12-17 | $9.99 | $10.58 | $9.95 | $10.53 | $10.53 | 464,417 |
| 2020-12-16 | $9.74 | $10.14 | $9.59 | $10.05 | $10.05 | 325,488 |
| 2020-12-15 | $9.58 | $9.79 | $9.45 | $9.67 | $9.67 | 1,065,351 |
| 2020-12-14 | $9.30 | $9.74 | $9.27 | $9.58 | $9.58 | 511,897 |
| 2020-12-11 | $9.13 | $9.34 | $8.82 | $9.27 | $9.27 | 362,288 |
| 2020-12-10 | $9.85 | $10.05 | $9.14 | $9.16 | $9.16 | 426,649 |
| 2020-12-09 | $9.94 | $10.04 | $9.69 | $9.85 | $9.85 | 454,013 |
| 2020-12-08 | $9.81 | $9.88 | $9.55 | $9.80 | $9.80 | 333,786 |
| 2020-12-07 | $10.47 | $10.58 | $9.86 | $9.87 | $9.87 | 503,424 |
| 2020-12-04 | $10.43 | $10.78 | $10.38 | $10.65 | $10.65 | 275,334 |
| 2020-12-03 | $10.28 | $10.58 | $10.27 | $10.38 | $10.38 | 305,702 |
| 2020-12-02 | $10.60 | $10.60 | $9.90 | $10.36 | $10.36 | 554,534 |
| 2020-12-01 | $10.55 | $10.90 | $10.33 | $10.62 | $10.62 | 1,968,006 |
| 2020-11-30 | $10.92 | $10.92 | $10.32 | $10.44 | $10.44 | 397,436 |
| 2020-11-27 | $10.90 | $11.03 | $10.64 | $10.92 | $10.92 | 213,072 |
| 2020-11-25 | $10.80 | $11.00 | $10.25 | $10.87 | $10.87 | 369,383 |
| 2020-11-24 | $10.99 | $11.37 | $10.99 | $11.25 | $11.25 | 469,272 |
| 2020-11-23 | $10.46 | $10.99 | $10.42 | $10.85 | $10.85 | 247,068 |
| 2020-11-20 | $10.25 | $10.46 | $10.14 | $10.32 | $10.32 | 201,674 |
| 2020-11-19 | $10.40 | $10.68 | $10.18 | $10.39 | $10.39 | 180,691 |
| 2020-11-18 | $10.76 | $11.13 | $10.34 | $10.46 | $10.46 | 203,119 |
| 2020-11-17 | $11.09 | $11.31 | $10.59 | $10.76 | $10.76 | 493,157 |
| 2020-11-16 | $11.11 | $11.39 | $11.00 | $11.18 | $11.18 | 377,255 |
| 2020-11-13 | $11.00 | $11.15 | $10.81 | $10.94 | $10.94 | 322,056 |
| 2020-11-12 | $10.86 | $11.06 | $10.71 | $11.00 | $11.00 | 198,109 |
| 2020-11-11 | $11.11 | $11.21 | $10.74 | $11.00 | $11.00 | 285,283 |
| 2020-11-10 | $11.49 | $11.49 | $10.97 | $11.00 | $11.00 | 535,303 |
| 2020-11-09 | $10.97 | $12.09 | $10.77 | $11.41 | $11.41 | 704,635 |
| 2020-11-06 | $10.29 | $10.54 | $10.19 | $10.27 | $10.27 | 186,664 |
| 2020-11-05 | $10.35 | $10.68 | $10.03 | $10.29 | $10.29 | 357,331 |
| 2020-11-04 | $9.99 | $10.26 | $9.95 | $10.19 | $10.19 | 143,807 |
| 2020-11-03 | $9.79 | $10.27 | $9.78 | $10.19 | $10.19 | 276,146 |
| 2020-11-02 | $9.77 | $9.89 | $9.47 | $9.64 | $9.64 | 295,526 |
| 2020-10-30 | $9.76 | $9.76 | $9.55 | $9.60 | $9.60 | 262,471 |
| 2020-10-29 | $9.61 | $9.80 | $9.49 | $9.75 | $9.75 | 149,897 |
| 2020-10-28 | $9.74 | $9.87 | $9.35 | $9.70 | $9.70 | 300,817 |
| 2020-10-27 | $10.27 | $10.28 | $9.86 | $10.01 | $10.01 | 350,361 |
| 2020-10-26 | $10.59 | $10.70 | $10.12 | $10.16 | $10.16 | 292,517 |
| 2020-10-23 | $10.93 | $10.93 | $10.56 | $10.77 | $10.77 | 87,804 |
| 2020-10-22 | $10.62 | $10.95 | $10.50 | $10.84 | $10.84 | 239,060 |
| 2020-10-21 | $10.67 | $10.78 | $10.50 | $10.51 | $10.51 | 128,143 |
| 2020-10-20 | $10.74 | $10.77 | $10.50 | $10.67 | $10.67 | 192,445 |
| 2020-10-19 | $11.07 | $11.32 | $10.68 | $10.70 | $10.70 | 204,439 |
| 2020-10-16 | $11.01 | $11.31 | $10.92 | $11.12 | $11.12 | 152,558 |
| 2020-10-15 | $10.59 | $11.09 | $10.50 | $11.09 | $11.09 | 285,855 |
| 2020-10-14 | $11.17 | $11.39 | $10.59 | $10.76 | $10.76 | 251,977 |
| 2020-10-13 | $10.99 | $11.20 | $10.75 | $11.12 | $11.12 | 150,362 |
| 2020-10-12 | $11.00 | $11.40 | $10.94 | $11.07 | $11.07 | 265,591 |
| 2020-10-09 | $10.84 | $10.96 | $10.75 | $10.81 | $10.81 | 132,366 |
| 2020-10-08 | $10.95 | $11.08 | $10.70 | $10.77 | $10.77 | 247,783 |
| 2020-10-07 | $10.62 | $10.97 | $10.57 | $10.87 | $10.87 | 238,910 |
| 2020-10-06 | $10.85 | $10.99 | $10.50 | $10.56 | $10.56 | 565,157 |
| 2020-10-05 | $10.75 | $11.12 | $10.63 | $10.77 | $10.77 | 367,398 |
| 2020-10-02 | $10.75 | $10.95 | $10.54 | $10.81 | $10.81 | 409,494 |
| 2020-10-01 | $10.65 | $10.99 | $10.36 | $10.99 | $10.99 | 473,554 |
| 2020-09-30 | $10.94 | $11.31 | $10.52 | $10.71 | $10.71 | 243,479 |
| 2020-09-29 | $11.25 | $11.25 | $10.69 | $10.93 | $10.93 | 297,992 |
| 2020-09-28 | $10.86 | $11.37 | $10.50 | $11.16 | $11.16 | 309,615 |
| 2020-09-25 | $10.66 | $11.17 | $10.51 | $10.62 | $10.62 | 500,930 |
| 2020-09-24 | $11.03 | $11.92 | $10.50 | $10.66 | $10.66 | 2,026,357 |
| 2020-09-23 | $11.69 | $11.78 | $10.40 | $10.58 | $10.58 | 744,481 |
| 2020-09-22 | $13.15 | $13.30 | $11.61 | $11.81 | $11.81 | 742,424 |
| 2020-09-21 | $13.29 | $14.18 | $13.25 | $14.07 | $14.07 | 395,804 |
| 2020-09-18 | $14.50 | $14.50 | $13.92 | $14.00 | $14.00 | 620,423 |
| 2020-09-17 | $14.04 | $14.62 | $13.87 | $14.32 | $14.32 | 350,804 |
| 2020-09-16 | $14.54 | $14.94 | $14.17 | $14.24 | $14.24 | 375,493 |
| 2020-09-15 | $13.39 | $15.11 | $13.36 | $14.55 | $14.55 | 686,046 |
| 2020-09-14 | $12.89 | $13.20 | $12.89 | $13.15 | $13.15 | 289,708 |
| 2020-09-11 | $13.61 | $13.61 | $12.62 | $12.77 | $12.77 | 214,724 |
| 2020-09-10 | $13.56 | $13.79 | $13.30 | $13.48 | $13.48 | 484,217 |
| 2020-09-09 | $13.00 | $13.85 | $12.87 | $13.29 | $13.29 | 678,539 |
| 2020-09-08 | $12.73 | $13.22 | $12.28 | $12.73 | $12.73 | 338,571 |
| 2020-09-04 | $13.05 | $13.32 | $12.65 | $12.73 | $12.73 | 339,903 |
| 2020-09-03 | $13.12 | $13.24 | $12.64 | $12.72 | $12.72 | 375,717 |
| 2020-09-02 | $11.97 | $13.39 | $11.97 | $13.14 | $13.14 | 723,544 |
| 2020-09-01 | $11.96 | $12.44 | $11.81 | $12.09 | $12.09 | 1,132,440 |
| 2020-08-31 | $12.05 | $12.05 | $11.55 | $11.86 | $11.86 | 451,337 |
| 2020-08-28 | $12.26 | $12.40 | $12.01 | $12.04 | $12.04 | 478,298 |
| 2020-08-27 | $11.77 | $12.37 | $11.71 | $11.91 | $11.91 | 320,961 |
| 2020-08-26 | $11.77 | $11.86 | $11.59 | $11.64 | $11.64 | 283,318 |
| 2020-08-25 | $12.50 | $12.50 | $11.84 | $11.89 | $11.89 | 357,036 |
| 2020-08-24 | $12.39 | $12.49 | $11.76 | $12.35 | $12.35 | 662,473 |
| 2020-08-21 | $11.56 | $12.21 | $11.56 | $12.19 | $12.19 | 533,509 |
| 2020-08-20 | $10.72 | $11.77 | $10.72 | $11.73 | $11.73 | 1,015,975 |
| 2020-08-19 | $10.70 | $10.90 | $10.54 | $10.75 | $10.75 | 292,672 |
| 2020-08-18 | $10.96 | $11.21 | $10.66 | $10.71 | $10.71 | 351,184 |
| 2020-08-17 | $10.25 | $11.12 | $10.15 | $10.78 | $10.78 | 753,739 |
| 2020-08-14 | $9.67 | $10.24 | $9.59 | $10.17 | $10.17 | 355,157 |
| 2020-08-13 | $9.84 | $10.07 | $9.68 | $9.73 | $9.73 | 231,946 |
| 2020-08-12 | $10.32 | $10.33 | $9.79 | $9.81 | $9.81 | 333,355 |
| 2020-08-11 | $10.18 | $10.33 | $9.94 | $10.07 | $10.07 | 373,377 |
| 2020-08-10 | $10.24 | $10.67 | $9.62 | $9.96 | $9.96 | 530,984 |
| 2020-08-07 | $9.10 | $10.48 | $8.82 | $10.20 | $10.20 | 678,113 |
| 2020-08-06 | $7.53 | $9.35 | $7.53 | $9.21 | $9.21 | 902,260 |
| 2020-08-05 | $7.94 | $7.98 | $7.65 | $7.90 | $7.90 | 245,271 |
| 2020-08-04 | $7.78 | $7.81 | $7.34 | $7.81 | $7.81 | 348,611 |
| 2020-08-03 | $8.05 | $8.05 | $7.41 | $7.80 | $7.80 | 723,721 |
| 2020-07-31 | $8.24 | $8.30 | $7.91 | $7.99 | $7.99 | 323,759 |
| 2020-07-30 | $8.57 | $8.57 | $8.31 | $8.35 | $8.35 | 196,498 |
| 2020-07-29 | $8.87 | $8.92 | $8.64 | $8.73 | $8.73 | 167,749 |
| 2020-07-28 | $8.50 | $8.84 | $8.50 | $8.76 | $8.76 | 241,461 |
| 2020-07-27 | $8.83 | $8.90 | $8.05 | $8.54 | $8.54 | 279,932 |
| 2020-07-24 | $8.78 | $8.84 | $8.59 | $8.80 | $8.80 | 204,979 |
| 2020-07-23 | $8.70 | $8.91 | $8.59 | $8.81 | $8.81 | 501,982 |
| 2020-07-22 | $9.11 | $9.15 | $8.72 | $8.81 | $8.81 | 631,178 |
| 2020-07-21 | $9.48 | $9.53 | $9.05 | $9.08 | $9.08 | 294,900 |
| 2020-07-20 | $9.29 | $9.41 | $9.09 | $9.35 | $9.35 | 354,800 |
| 2020-07-17 | $9.72 | $9.72 | $9.11 | $9.29 | $9.29 | 720,100 |
| 2020-07-16 | $9.77 | $9.87 | $9.48 | $9.82 | $9.82 | 310,300 |
| 2020-07-15 | $9.69 | $10.27 | $9.58 | $9.86 | $9.86 | 590,800 |
| 2020-07-14 | $9.47 | $9.72 | $9.29 | $9.58 | $9.58 | 510,600 |
| 2020-07-13 | $9.62 | $9.79 | $9.33 | $9.41 | $9.41 | 490,500 |
| 2020-07-10 | $9.01 | $9.41 | $8.98 | $9.39 | $9.39 | 269,200 |
| 2020-07-09 | $8.80 | $9.04 | $8.58 | $9.02 | $9.02 | 248,300 |
| 2020-07-08 | $8.94 | $9.11 | $8.44 | $8.80 | $8.80 | 316,400 |
| 2020-07-07 | $9.05 | $9.17 | $8.87 | $9.05 | $9.05 | 137,600 |
| 2020-07-06 | $9.46 | $9.46 | $9.23 | $9.29 | $9.29 | 205,200 |
| 2020-07-02 | $9.58 | $9.67 | $9.22 | $9.29 | $9.29 | 278,100 |
| 2020-07-01 | $9.51 | $10.02 | $9.34 | $9.41 | $9.41 | 295,600 |
| 2020-06-30 | $9.12 | $9.75 | $9.01 | $9.63 | $9.63 | 420,700 |
| 2020-06-29 | $8.95 | $9.08 | $8.74 | $9.08 | $9.08 | 331,470 |
| 2020-06-26 | $9.69 | $9.75 | $8.68 | $8.99 | $8.99 | 5,096,000 |
| 2020-06-25 | $9.68 | $9.97 | $8.95 | $9.68 | $9.68 | 616,400 |
| 2020-06-24 | $9.82 | $10.13 | $9.70 | $9.70 | $9.70 | 406,600 |
| 2020-06-23 | $9.90 | $10.20 | $9.90 | $10.05 | $10.05 | 500,400 |
| 2020-06-22 | $9.94 | $10.25 | $9.89 | $10.08 | $10.08 | 318,300 |
| 2020-06-19 | $10.30 | $10.49 | $10.01 | $10.06 | $10.06 | 2,650,700 |
| 2020-06-18 | $9.82 | $10.21 | $9.76 | $10.20 | $10.20 | 912,200 |
| 2020-06-17 | $10.00 | $10.30 | $9.98 | $10.05 | $10.05 | 1,101,000 |
| 2020-06-16 | $10.30 | $10.32 | $9.26 | $10.06 | $10.06 | 655,100 |
| 2020-06-15 | $8.60 | $10.91 | $8.43 | $10.48 | $10.48 | 899,700 |
| 2020-06-12 | $9.19 | $9.79 | $9.19 | $9.48 | $9.48 | 168,000 |
| 2020-06-11 | $9.93 | $9.93 | $9.08 | $9.30 | $9.30 | 272,800 |
| 2020-06-10 | $9.64 | $10.43 | $9.51 | $10.22 | $10.22 | 285,000 |
| 2020-06-09 | $9.84 | $9.99 | $9.51 | $9.56 | $9.56 | 336,500 |
| 2020-06-08 | $10.58 | $10.85 | $9.90 | $10.04 | $10.04 | 490,500 |
| 2020-06-05 | $10.93 | $11.00 | $10.71 | $10.78 | $10.78 | 367,800 |
| 2020-06-04 | $10.06 | $10.68 | $10.02 | $10.65 | $10.65 | 541,400 |
| 2020-06-03 | $10.02 | $10.28 | $9.87 | $10.06 | $10.06 | 363,200 |
| 2020-06-02 | $10.11 | $10.33 | $10.00 | $10.03 | $10.03 | 316,500 |
| 2020-06-01 | $10.17 | $10.57 | $10.13 | $10.17 | $10.17 | 276,800 |
| 2020-05-29 | $9.46 | $10.50 | $9.35 | $10.14 | $10.14 | 836,500 |
| 2020-05-28 | $9.66 | $9.84 | $9.43 | $9.54 | $9.54 | 262,000 |
| 2020-05-27 | $9.99 | $9.99 | $9.40 | $9.48 | $9.48 | 362,900 |
| 2020-05-26 | $9.45 | $9.91 | $9.32 | $9.72 | $9.72 | 214,400 |
| 2020-05-22 | $9.07 | $9.42 | $9.01 | $9.20 | $9.20 | 256,600 |
| 2020-05-21 | $9.34 | $9.69 | $8.87 | $9.18 | $9.18 | 378,600 |
| 2020-05-20 | $8.93 | $9.49 | $8.93 | $9.20 | $9.20 | 430,200 |
| 2020-05-19 | $8.81 | $9.37 | $8.55 | $8.93 | $8.93 | 186,100 |
| 2020-05-18 | $8.38 | $9.14 | $8.38 | $8.74 | $8.74 | 349,000 |
| 2020-05-15 | $7.30 | $8.31 | $7.20 | $8.29 | $8.29 | 317,700 |
| 2020-05-14 | $7.42 | $7.53 | $7.14 | $7.25 | $7.25 | 433,600 |
| 2020-05-13 | $7.83 | $8.04 | $7.25 | $7.40 | $7.40 | 650,800 |
| 2020-05-12 | $8.08 | $8.65 | $7.80 | $7.80 | $7.80 | 459,500 |
| 2020-05-11 | $9.90 | $9.90 | $7.69 | $7.96 | $7.96 | 649,200 |
| 2020-05-08 | $9.66 | $9.76 | $8.97 | $9.00 | $9.00 | 214,800 |
| 2020-05-07 | $9.26 | $9.70 | $9.26 | $9.44 | $9.44 | 203,000 |
| 2020-05-06 | $9.48 | $9.54 | $9.15 | $9.29 | $9.29 | 74,500 |
| 2020-05-05 | $9.73 | $10.45 | $9.29 | $9.29 | $9.29 | 948,100 |
| 2020-05-04 | $9.80 | $10.03 | $9.47 | $9.80 | $9.80 | 437,500 |
| 2020-05-01 | $9.56 | $10.06 | $9.22 | $9.79 | $9.79 | 229,600 |
| 2020-04-30 | $9.97 | $9.99 | $9.35 | $9.73 | $9.73 | 172,500 |
| 2020-04-29 | $9.42 | $9.99 | $9.29 | $9.90 | $9.90 | 176,900 |
| 2020-04-28 | $9.25 | $9.69 | $9.13 | $9.40 | $9.40 | 135,600 |
| 2020-04-27 | $8.76 | $9.23 | $8.57 | $9.18 | $9.18 | 132,800 |
| 2020-04-24 | $8.91 | $8.91 | $8.50 | $8.54 | $8.54 | 59,100 |
| 2020-04-23 | $8.34 | $8.85 | $8.21 | $8.70 | $8.70 | 114,100 |
| 2020-04-22 | $8.62 | $8.80 | $8.15 | $8.15 | $8.15 | 93,200 |
| 2020-04-21 | $9.02 | $9.02 | $8.58 | $8.61 | $8.61 | 76,500 |
| 2020-04-20 | $8.76 | $9.12 | $8.74 | $9.02 | $9.02 | 144,600 |
| 2020-04-17 | $8.36 | $9.37 | $8.36 | $9.00 | $9.00 | 314,800 |
| 2020-04-16 | $8.63 | $8.63 | $8.00 | $8.21 | $8.21 | 129,000 |
| 2020-04-15 | $8.09 | $8.49 | $7.93 | $8.43 | $8.43 | 133,400 |
| 2020-04-14 | $8.23 | $8.59 | $8.20 | $8.46 | $8.46 | 123,300 |
| 2020-04-13 | $8.93 | $9.00 | $8.00 | $8.16 | $8.16 | 159,700 |
| 2020-04-09 | $8.54 | $9.26 | $8.54 | $8.79 | $8.79 | 221,200 |
| 2020-04-08 | $7.98 | $8.36 | $7.76 | $8.30 | $8.30 | 131,300 |
| 2020-04-07 | $7.68 | $8.09 | $7.38 | $7.75 | $7.75 | 84,200 |
| 2020-04-06 | $7.46 | $8.20 | $7.22 | $7.51 | $7.51 | 177,300 |
| 2020-04-03 | $7.21 | $7.40 | $7.15 | $7.27 | $7.27 | 155,700 |
| 2020-04-02 | $7.50 | $7.68 | $7.23 | $7.39 | $7.39 | 90,900 |
| 2020-04-01 | $7.35 | $7.77 | $7.22 | $7.42 | $7.42 | 235,800 |
| 2020-03-31 | $7.21 | $7.67 | $7.20 | $7.50 | $7.50 | 178,200 |
| 2020-03-30 | $7.62 | $7.99 | $6.87 | $7.20 | $7.20 | 147,800 |
| 2020-03-27 | $7.57 | $7.67 | $7.27 | $7.56 | $7.56 | 173,000 |
| 2020-03-26 | $7.90 | $8.07 | $7.37 | $7.80 | $7.80 | 372,200 |
| 2020-03-25 | $7.10 | $8.70 | $6.63 | $7.88 | $7.88 | 235,800 |
| 2020-03-24 | $6.00 | $7.64 | $5.95 | $6.97 | $6.97 | 349,700 |
| 2020-03-23 | $5.71 | $5.91 | $5.22 | $5.73 | $5.73 | 167,500 |
| 2020-03-20 | $6.00 | $6.37 | $5.58 | $5.60 | $5.60 | 299,100 |
| 2020-03-19 | $7.00 | $7.00 | $5.73 | $6.00 | $6.00 | 530,200 |
| 2020-03-18 | $7.45 | $7.65 | $6.60 | $6.97 | $6.97 | 184,500 |
| 2020-03-17 | $6.66 | $7.75 | $6.62 | $7.72 | $7.72 | 285,000 |
| 2020-03-16 | $8.20 | $8.20 | $6.79 | $6.86 | $6.86 | 176,200 |
| 2020-03-13 | $8.95 | $9.11 | $7.88 | $8.70 | $8.70 | 218,800 |
| 2020-03-12 | $9.57 | $9.59 | $8.39 | $8.60 | $8.60 | 279,100 |
| 2020-03-11 | $10.01 | $10.11 | $9.50 | $9.75 | $9.75 | 249,000 |
| 2020-03-10 | $10.01 | $10.23 | $9.94 | $10.05 | $10.05 | 390,700 |
| 2020-03-09 | $10.35 | $10.51 | $9.67 | $9.87 | $9.87 | 252,100 |
| 2020-03-06 | $10.83 | $11.08 | $10.73 | $10.78 | $10.78 | 216,900 |
| 2020-03-05 | $11.23 | $11.24 | $10.76 | $10.90 | $10.90 | 285,500 |
| 2020-03-04 | $11.54 | $11.99 | $11.27 | $11.32 | $11.32 | 134,200 |
| 2020-03-03 | $12.12 | $12.12 | $11.26 | $11.31 | $11.31 | 141,200 |
| 2020-03-02 | $12.11 | $12.34 | $11.92 | $11.99 | $11.99 | 150,400 |
| 2020-02-28 | $12.00 | $12.31 | $11.79 | $12.17 | $12.17 | 174,700 |
| 2020-02-27 | $12.29 | $12.56 | $12.09 | $12.25 | $12.25 | 374,400 |
| 2020-02-26 | $12.72 | $12.74 | $12.46 | $12.49 | $12.49 | 273,200 |
| 2020-02-25 | $12.91 | $12.94 | $12.69 | $12.72 | $12.72 | 154,600 |
| 2020-02-24 | $12.82 | $13.03 | $12.57 | $12.89 | $12.89 | 159,700 |
| 2020-02-21 | $13.09 | $13.10 | $12.89 | $12.99 | $12.99 | 269,900 |
| 2020-02-20 | $13.12 | $13.15 | $13.03 | $13.06 | $13.06 | 97,000 |
| 2020-02-19 | $13.01 | $13.18 | $12.95 | $13.03 | $13.03 | 132,400 |
| 2020-02-18 | $13.28 | $13.30 | $12.95 | $13.01 | $13.01 | 113,500 |
| 2020-02-14 | $13.14 | $13.35 | $12.98 | $13.28 | $13.28 | 244,900 |
| 2020-02-13 | $13.07 | $13.33 | $12.91 | $13.00 | $13.00 | 170,000 |
| 2020-02-12 | $12.80 | $13.20 | $12.63 | $13.00 | $13.00 | 555,800 |
| 2020-02-11 | $12.81 | $12.81 | $12.50 | $12.65 | $12.65 | 172,900 |
| 2020-02-10 | $12.57 | $12.77 | $12.31 | $12.68 | $12.68 | 756,600 |
| 2020-02-07 | $12.65 | $12.71 | $12.50 | $12.63 | $12.63 | 113,700 |
| 2020-02-06 | $12.65 | $12.68 | $12.55 | $12.58 | $12.58 | 97,800 |
| 2020-02-05 | $12.50 | $12.86 | $12.39 | $12.59 | $12.59 | 143,101 |
| 2020-02-04 | $12.38 | $12.44 | $12.18 | $12.34 | $12.34 | 166,000 |
| 2020-02-03 | $12.16 | $12.46 | $12.16 | $12.26 | $12.26 | 119,600 |
| 2020-01-31 | $12.55 | $12.72 | $12.21 | $12.25 | $12.25 | 84,000 |
| 2020-01-30 | $12.53 | $12.70 | $12.41 | $12.50 | $12.50 | 167,611 |
| 2020-01-29 | $12.25 | $12.50 | $12.08 | $12.47 | $12.47 | 106,000 |
| 2020-01-28 | $12.10 | $12.25 | $11.99 | $12.10 | $12.10 | 81,400 |
| 2020-01-27 | $11.80 | $12.10 | $11.75 | $11.92 | $11.92 | 73,200 |
| 2020-01-24 | $12.13 | $12.19 | $11.96 | $12.00 | $12.00 | 65,700 |
| 2020-01-23 | $12.01 | $12.18 | $11.89 | $12.10 | $12.10 | 81,400 |
| 2020-01-22 | $12.15 | $12.23 | $12.04 | $12.10 | $12.10 | 106,900 |
| 2020-01-21 | $12.03 | $12.20 | $12.00 | $12.06 | $12.06 | 61,500 |
| 2020-01-17 | $12.00 | $12.20 | $11.68 | $12.03 | $12.03 | 123,000 |
| 2020-01-16 | $11.99 | $12.22 | $11.99 | $12.09 | $12.09 | 40,300 |
| 2020-01-15 | $11.99 | $12.24 | $11.88 | $11.97 | $11.97 | 113,200 |
| 2020-01-14 | $11.88 | $12.19 | $11.88 | $12.00 | $12.00 | 66,400 |
| 2020-01-13 | $11.95 | $12.11 | $11.83 | $11.92 | $11.92 | 115,900 |
| 2020-01-10 | $12.02 | $12.42 | $11.91 | $12.00 | $12.00 | 90,400 |
| 2020-01-09 | $12.23 | $12.26 | $12.02 | $12.02 | $12.02 | 63,600 |
| 2020-01-08 | $12.30 | $12.30 | $12.01 | $12.11 | $12.11 | 157,100 |
| 2020-01-07 | $12.47 | $12.47 | $12.24 | $12.24 | $12.24 | 50,700 |
| 2020-01-06 | $12.56 | $12.58 | $12.34 | $12.40 | $12.40 | 127,400 |
| 2020-01-03 | $12.50 | $12.65 | $12.41 | $12.57 | $12.57 | 36,500 |
| 2020-01-02 | $12.45 | $12.65 | $12.33 | $12.50 | $12.50 | 62,400 |
| 2019-12-31 | $12.41 | $12.52 | $12.32 | $12.50 | $12.50 | 102,300 |
| 2019-12-30 | $12.70 | $12.70 | $12.34 | $12.46 | $12.46 | 79,200 |
| 2019-12-27 | $12.06 | $12.36 | $12.04 | $12.32 | $12.32 | 96,600 |
| 2019-12-26 | $11.96 | $12.29 | $11.89 | $12.13 | $12.13 | 41,200 |
| 2019-12-24 | $12.32 | $12.32 | $11.95 | $12.01 | $12.01 | 33,600 |
| 2019-12-23 | $12.60 | $12.63 | $12.15 | $12.20 | $12.20 | 212,900 |
| 2019-12-20 | $12.52 | $12.66 | $12.44 | $12.60 | $12.60 | 897,900 |
| 2019-12-19 | $12.53 | $12.67 | $12.30 | $12.55 | $12.55 | 777,600 |
| 2019-12-18 | $12.34 | $12.54 | $12.22 | $12.45 | $12.45 | 707,800 |
| 2019-12-17 | $12.25 | $12.67 | $12.05 | $12.40 | $12.40 | 932,300 |
| 2019-12-16 | $12.52 | $12.62 | $12.06 | $12.27 | $12.27 | 944,500 |
| 2019-12-13 | $11.93 | $12.20 | $11.79 | $11.92 | $11.92 | 294,000 |
| 2019-12-12 | $11.66 | $12.00 | $11.57 | $12.00 | $12.00 | 299,800 |
| 2019-12-11 | $11.74 | $11.89 | $11.56 | $11.75 | $11.75 | 299,600 |
| 2019-12-10 | $11.35 | $11.78 | $11.32 | $11.69 | $11.69 | 323,500 |
| 2019-12-09 | $11.15 | $11.73 | $11.15 | $11.39 | $11.39 | 609,900 |
| 2019-12-06 | $10.98 | $11.15 | $10.88 | $11.13 | $11.13 | 108,100 |
| 2019-12-05 | $10.67 | $11.15 | $10.67 | $11.05 | $11.05 | 221,200 |
| 2019-12-04 | $10.92 | $10.94 | $10.60 | $10.83 | $10.83 | 194,500 |
| 2019-12-03 | $10.75 | $11.04 | $10.60 | $10.95 | $10.95 | 396,500 |
| 2019-12-02 | $10.43 | $10.75 | $10.40 | $10.73 | $10.73 | 223,700 |
| 2019-11-29 | $10.55 | $10.57 | $10.55 | $10.55 | $10.55 | 20,100 |
| 2019-11-27 | $10.55 | $10.62 | $10.50 | $10.55 | $10.55 | 100,100 |
| 2019-11-26 | $10.70 | $10.70 | $10.30 | $10.45 | $10.45 | 164,100 |
| 2019-11-25 | $10.79 | $10.79 | $10.31 | $10.35 | $10.35 | 305,300 |
| 2019-11-22 | $10.97 | $11.00 | $10.65 | $10.70 | $10.70 | 243,300 |
| 2019-11-21 | $10.75 | $11.30 | $10.74 | $10.95 | $10.95 | 170,500 |
Accel Entertainment Inc - Class A1 (ACEL) News Headlines
Recent Accel Entertainment Inc - Class A1 (ACEL) News
Similar Companies to Accel Entertainment Inc - Class A1 (ACEL) in the Gambling Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scientific Games Corporation | SGMS | Gambling | Consumer Cyclical | 10,600 |
| Churchill Downs Inc | CHDN | Gambling | Consumer Cyclical | 5,800 |
| Everi Holdings Inc | EVRI | Gambling | Consumer Cyclical | 1,400 |
| Accel Entertainment Inc - Class A1 | ACEL | Gambling | Consumer Cyclical | 960 |
| PlayAGS Inc | AGS | Gambling | Consumer Cyclical | 684 |
| Rush Street Interactive Inc - Class A | RSI | Gambling | Consumer Cyclical | 264 |
| GAN Ltd | GAN | Gambling | Consumer Cyclical | 242 |
| Canterbury Park Holding Corp | CPHC | Gambling | Consumer Cyclical | 227 |
| Golden Nugget Online Gaming Inc - Class A | GNOG | Gambling | Consumer Cyclical | 178 |
| Elys Game Technology Corp | ELYS | Gambling | Consumer Cyclical | 69 |