Afya Ltd - Class A (AFYA) Exchange: NASDAQ
Data as of May 2, 2024
$17.28 ($0.05) 0.29%
Afya Ltd - Class A - Daily Information
Click for more stock information on Afya Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $17.16 |
| Previous Close | $17.28 |
| High | $17.47 |
| Low | $16.93 |
| Adjusted Open | $17.16 |
| Previous Adjusted Close | $17.28 |
| Adjusted High | $17.47 |
| Adjusted Low | $16.93 |
About Afya Ltd - Class A (AFYA)
Afya Ltd - Class A is a diversified healthcare services provider in Brazil. Founded in 1987, the company has steadily expanded its portfolio of operations to provide integrated healthcare services from primary care to specialist treatment. Afya Ltd has experienced rapid growth since its inception,through organic expansion and strategic acquisitions. It now operates over 200 clinics, 20 hospitals and other physical establishments in Brazil, with growth coming from increased access to healthcare, improved quality of care, and the development of digital health solutions for promotion and prevention.
Invest in Afya Ltd - Class A (AFYA)
Historical Stock Data for Afya Ltd - Class A (AFYA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $17.16 | $17.47 | $16.93 | $17.28 | $17.28 | 93,812 |
| 2024-04-30 | $17.82 | $17.83 | $17.23 | $17.23 | $17.23 | 96,918 |
| 2024-04-29 | $18.00 | $18.00 | $17.60 | $17.92 | $17.92 | 99,079 |
| 2024-04-26 | $17.51 | $17.94 | $17.47 | $17.94 | $17.94 | 77,808 |
| 2024-04-25 | $16.57 | $17.46 | $16.31 | $17.35 | $17.35 | 104,670 |
| 2024-04-24 | $16.50 | $16.67 | $16.50 | $16.62 | $16.62 | 75,284 |
| 2024-04-23 | $16.27 | $16.45 | $16.10 | $16.43 | $16.43 | 121,596 |
| 2024-04-22 | $15.85 | $16.39 | $15.85 | $16.28 | $16.28 | 73,948 |
| 2024-04-19 | $15.92 | $16.18 | $15.89 | $16.02 | $16.02 | 97,628 |
| 2024-04-18 | $15.95 | $16.50 | $15.91 | $16.03 | $16.03 | 186,095 |
| 2024-04-17 | $16.85 | $17.08 | $16.22 | $16.27 | $16.27 | 165,269 |
| 2024-04-16 | $16.89 | $17.00 | $16.80 | $16.95 | $16.95 | 118,472 |
| 2024-04-15 | $16.95 | $17.16 | $16.65 | $16.90 | $16.90 | 95,270 |
| 2024-04-12 | $17.42 | $17.42 | $16.95 | $16.96 | $16.96 | 41,018 |
| 2024-04-11 | $17.48 | $17.67 | $17.42 | $17.50 | $17.50 | 45,385 |
| 2024-04-10 | $17.63 | $17.93 | $17.34 | $17.50 | $17.50 | 81,493 |
| 2024-04-09 | $18.05 | $18.06 | $17.19 | $17.86 | $17.86 | 410,969 |
| 2024-04-08 | $18.05 | $18.38 | $17.91 | $17.92 | $17.92 | 112,445 |
| 2024-04-05 | $18.25 | $18.34 | $17.92 | $18.05 | $18.05 | 136,504 |
| 2024-04-04 | $18.40 | $18.64 | $18.11 | $18.13 | $18.13 | 57,423 |
| 2024-04-03 | $18.27 | $18.64 | $18.15 | $18.40 | $18.40 | 79,194 |
| 2024-04-02 | $18.35 | $18.60 | $18.09 | $18.27 | $18.27 | 73,043 |
| 2024-04-01 | $18.73 | $18.86 | $18.43 | $18.53 | $18.53 | 73,469 |
| 2024-03-28 | $18.75 | $18.85 | $18.55 | $18.58 | $18.58 | 110,192 |
| 2024-03-27 | $18.54 | $18.81 | $18.32 | $18.63 | $18.63 | 282,890 |
| 2024-03-26 | $19.32 | $19.44 | $18.66 | $18.73 | $18.73 | 183,800 |
| 2024-03-25 | $20.37 | $20.55 | $19.37 | $19.41 | $19.41 | 203,509 |
| 2024-03-22 | $21.03 | $21.03 | $20.45 | $20.55 | $20.55 | 103,234 |
| 2024-03-21 | $21.31 | $21.50 | $20.86 | $21.13 | $21.13 | 106,584 |
| 2024-03-20 | $21.41 | $21.50 | $21.20 | $21.30 | $21.30 | 91,786 |
| 2024-03-19 | $21.69 | $21.69 | $21.16 | $21.36 | $21.36 | 130,928 |
| 2024-03-18 | $21.59 | $21.94 | $21.03 | $21.69 | $21.69 | 214,863 |
| 2024-03-15 | $20.37 | $22.24 | $20.37 | $21.59 | $21.59 | 511,928 |
| 2024-03-14 | $21.09 | $21.42 | $20.07 | $20.29 | $20.29 | 278,416 |
| 2024-03-13 | $20.80 | $21.49 | $20.64 | $20.90 | $20.90 | 386,082 |
| 2024-03-12 | $20.43 | $20.88 | $20.43 | $20.74 | $20.74 | 116,013 |
| 2024-03-11 | $20.53 | $20.68 | $20.37 | $20.43 | $20.43 | 53,229 |
| 2024-03-08 | $20.22 | $20.92 | $20.07 | $20.71 | $20.71 | 131,873 |
| 2024-03-07 | $20.24 | $20.36 | $20.02 | $20.19 | $20.19 | 46,856 |
| 2024-03-06 | $20.43 | $20.63 | $20.21 | $20.23 | $20.23 | 45,412 |
| 2024-03-05 | $20.31 | $20.52 | $20.06 | $20.29 | $20.29 | 75,526 |
| 2024-03-04 | $20.58 | $20.68 | $20.39 | $20.44 | $20.44 | 55,727 |
| 2024-03-01 | $20.80 | $20.80 | $20.40 | $20.58 | $20.58 | 77,176 |
| 2024-02-29 | $20.94 | $21.07 | $20.62 | $20.64 | $20.64 | 79,391 |
| 2024-02-28 | $20.36 | $20.81 | $20.33 | $20.78 | $20.78 | 79,174 |
| 2024-02-27 | $19.97 | $20.45 | $19.97 | $20.38 | $20.38 | 35,256 |
| 2024-02-26 | $19.92 | $20.20 | $19.74 | $20.05 | $20.05 | 35,185 |
| 2024-02-23 | $20.45 | $20.45 | $19.99 | $19.99 | $19.99 | 60,121 |
| 2024-02-22 | $19.87 | $20.58 | $19.79 | $20.50 | $20.50 | 105,788 |
| 2024-02-21 | $19.83 | $20.01 | $19.43 | $19.69 | $19.69 | 100,318 |
| 2024-02-20 | $19.75 | $20.04 | $19.46 | $19.85 | $19.85 | 132,124 |
| 2024-02-16 | $19.95 | $20.02 | $19.62 | $19.62 | $19.62 | 100,103 |
| 2024-02-15 | $20.56 | $20.56 | $19.95 | $19.95 | $19.95 | 50,764 |
| 2024-02-14 | $20.40 | $20.68 | $20.31 | $20.51 | $20.51 | 187,232 |
| 2024-02-13 | $20.68 | $20.68 | $20.17 | $20.28 | $20.28 | 42,034 |
| 2024-02-12 | $20.84 | $21.31 | $20.84 | $21.02 | $21.02 | 85,125 |
| 2024-02-09 | $20.33 | $21.02 | $20.30 | $20.90 | $20.90 | 84,374 |
| 2024-02-08 | $20.05 | $20.61 | $20.05 | $20.39 | $20.39 | 94,919 |
| 2024-02-07 | $20.11 | $20.15 | $19.75 | $19.99 | $19.99 | 85,579 |
| 2024-02-06 | $20.60 | $20.60 | $20.01 | $20.23 | $20.23 | 96,970 |
| 2024-02-05 | $20.05 | $20.52 | $19.85 | $20.44 | $20.44 | 111,115 |
| 2024-02-02 | $20.41 | $20.57 | $19.89 | $20.08 | $20.08 | 124,005 |
| 2024-02-01 | $19.67 | $20.62 | $19.64 | $20.59 | $20.59 | 117,513 |
| 2024-01-31 | $19.60 | $19.85 | $19.44 | $19.62 | $19.62 | 93,747 |
| 2024-01-30 | $19.51 | $19.83 | $19.28 | $19.65 | $19.65 | 122,503 |
| 2024-01-29 | $20.13 | $20.34 | $19.63 | $19.65 | $19.65 | 115,332 |
| 2024-01-26 | $20.72 | $20.72 | $20.29 | $20.31 | $20.31 | 116,051 |
| 2024-01-25 | $20.38 | $20.68 | $20.20 | $20.63 | $20.63 | 117,818 |
| 2024-01-24 | $20.64 | $20.77 | $20.12 | $20.25 | $20.25 | 98,528 |
| 2024-01-23 | $20.27 | $20.81 | $20.16 | $20.47 | $20.47 | 120,014 |
| 2024-01-22 | $21.78 | $21.78 | $20.05 | $20.18 | $20.18 | 287,494 |
| 2024-01-19 | $22.17 | $22.48 | $21.42 | $22.37 | $22.37 | 105,397 |
| 2024-01-18 | $22.00 | $22.24 | $21.76 | $22.21 | $22.21 | 125,534 |
| 2024-01-17 | $21.29 | $21.94 | $21.07 | $21.94 | $21.94 | 156,930 |
| 2024-01-16 | $21.03 | $21.36 | $20.84 | $21.36 | $21.36 | 177,769 |
| 2024-01-12 | $21.29 | $21.43 | $21.00 | $21.11 | $21.11 | 134,961 |
| 2024-01-11 | $20.97 | $21.15 | $20.53 | $21.12 | $21.12 | 158,451 |
| 2024-01-10 | $20.83 | $20.95 | $20.58 | $20.91 | $20.91 | 119,345 |
| 2024-01-09 | $21.04 | $21.04 | $20.77 | $20.81 | $20.81 | 94,878 |
| 2024-01-08 | $20.86 | $21.37 | $20.71 | $21.15 | $21.15 | 234,572 |
| 2024-01-05 | $20.82 | $21.27 | $20.71 | $20.83 | $20.83 | 232,635 |
| 2024-01-04 | $21.34 | $21.47 | $20.83 | $21.02 | $21.02 | 135,551 |
| 2024-01-03 | $21.16 | $21.61 | $20.91 | $21.46 | $21.46 | 113,503 |
| 2024-01-02 | $21.83 | $21.90 | $21.10 | $21.29 | $21.29 | 123,717 |
| 2023-12-29 | $21.67 | $22.00 | $21.59 | $21.93 | $21.93 | 109,271 |
| 2023-12-28 | $22.01 | $22.12 | $21.52 | $21.76 | $21.76 | 74,247 |
| 2023-12-27 | $22.13 | $22.28 | $21.86 | $21.97 | $21.97 | 190,200 |
| 2023-12-26 | $21.80 | $22.41 | $21.74 | $22.11 | $22.11 | 197,720 |
| 2023-12-22 | $21.71 | $21.91 | $21.29 | $21.76 | $21.76 | 218,127 |
| 2023-12-21 | $21.67 | $21.76 | $21.37 | $21.72 | $21.72 | 79,444 |
| 2023-12-20 | $21.69 | $21.90 | $21.40 | $21.41 | $21.41 | 136,697 |
| 2023-12-19 | $21.34 | $21.75 | $21.07 | $21.74 | $21.74 | 87,966 |
| 2023-12-18 | $21.25 | $21.28 | $21.00 | $21.22 | $21.22 | 79,316 |
| 2023-12-15 | $21.06 | $21.32 | $20.84 | $21.20 | $21.20 | 282,359 |
| 2023-12-14 | $21.55 | $21.66 | $20.80 | $21.05 | $21.05 | 207,599 |
| 2023-12-13 | $20.95 | $21.31 | $20.88 | $21.30 | $21.30 | 169,184 |
| 2023-12-12 | $21.03 | $21.15 | $20.83 | $21.01 | $21.01 | 195,667 |
| 2023-12-11 | $21.36 | $21.56 | $21.01 | $21.10 | $21.10 | 226,244 |
| 2023-12-08 | $21.63 | $21.76 | $21.28 | $21.36 | $21.36 | 300,629 |
| 2023-12-07 | $21.24 | $21.91 | $21.00 | $21.78 | $21.78 | 202,925 |
| 2023-12-06 | $20.70 | $21.47 | $20.70 | $21.11 | $21.11 | 287,240 |
| 2023-12-05 | $20.49 | $20.59 | $20.25 | $20.51 | $20.51 | 95,397 |
| 2023-12-04 | $20.41 | $20.58 | $20.36 | $20.50 | $20.50 | 106,723 |
| 2023-12-01 | $20.43 | $20.63 | $20.27 | $20.45 | $20.45 | 97,198 |
| 2023-11-30 | $20.52 | $20.67 | $20.30 | $20.46 | $20.46 | 142,048 |
| 2023-11-29 | $20.28 | $21.18 | $20.28 | $20.56 | $20.56 | 229,591 |
| 2023-11-28 | $20.24 | $20.53 | $20.02 | $20.22 | $20.22 | 207,566 |
| 2023-11-27 | $19.62 | $20.41 | $19.41 | $20.23 | $20.23 | 335,659 |
| 2023-11-24 | $20.08 | $20.44 | $20.08 | $20.33 | $20.33 | 187,256 |
| 2023-11-22 | $19.45 | $20.19 | $19.45 | $20.01 | $20.01 | 332,555 |
| 2023-11-21 | $19.44 | $19.77 | $19.29 | $19.48 | $19.48 | 309,551 |
| 2023-11-20 | $18.79 | $19.65 | $18.79 | $19.40 | $19.40 | 305,229 |
| 2023-11-17 | $18.50 | $19.23 | $18.39 | $18.94 | $18.94 | 267,966 |
| 2023-11-16 | $18.47 | $18.58 | $17.84 | $18.34 | $18.34 | 220,783 |
| 2023-11-15 | $18.11 | $18.91 | $17.86 | $18.63 | $18.63 | 244,785 |
| 2023-11-14 | $17.36 | $18.27 | $14.64 | $18.02 | $18.02 | 797,707 |
| 2023-11-13 | $17.42 | $17.78 | $17.35 | $17.60 | $17.60 | 209,100 |
| 2023-11-10 | $17.20 | $17.50 | $16.83 | $17.44 | $17.44 | 104,273 |
| 2023-11-09 | $17.20 | $17.42 | $17.01 | $17.09 | $17.09 | 121,188 |
| 2023-11-08 | $17.50 | $17.68 | $17.23 | $17.31 | $17.31 | 158,057 |
| 2023-11-07 | $17.15 | $17.59 | $16.92 | $17.49 | $17.49 | 120,086 |
| 2023-11-06 | $17.24 | $17.24 | $16.85 | $17.16 | $17.16 | 102,010 |
| 2023-11-03 | $17.32 | $17.69 | $17.06 | $17.10 | $17.10 | 198,488 |
| 2023-11-02 | $16.90 | $17.57 | $16.80 | $17.16 | $17.16 | 261,876 |
| 2023-11-01 | $16.21 | $16.76 | $16.00 | $16.66 | $16.66 | 205,210 |
| 2023-10-31 | $16.21 | $16.31 | $15.97 | $16.10 | $16.10 | 118,896 |
| 2023-10-30 | $16.16 | $16.51 | $16.05 | $16.24 | $16.24 | 247,697 |
| 2023-10-27 | $16.28 | $16.44 | $15.98 | $16.01 | $16.01 | 269,066 |
| 2023-10-26 | $15.88 | $16.33 | $15.84 | $16.24 | $16.24 | 89,342 |
| 2023-10-25 | $15.79 | $16.12 | $15.58 | $16.01 | $16.01 | 99,526 |
| 2023-10-24 | $15.62 | $16.03 | $15.60 | $15.85 | $15.85 | 93,873 |
| 2023-10-23 | $15.25 | $15.81 | $15.17 | $15.56 | $15.56 | 119,565 |
| 2023-10-20 | $15.44 | $15.51 | $15.07 | $15.41 | $15.41 | 95,956 |
| 2023-10-19 | $15.47 | $15.62 | $15.26 | $15.48 | $15.48 | 98,290 |
| 2023-10-18 | $15.66 | $15.88 | $15.36 | $15.46 | $15.46 | 245,482 |
| 2023-10-17 | $15.69 | $15.96 | $15.51 | $15.80 | $15.80 | 156,149 |
| 2023-10-16 | $15.44 | $16.16 | $15.36 | $15.83 | $15.83 | 292,307 |
| 2023-10-13 | $15.99 | $16.07 | $15.39 | $15.40 | $15.40 | 334,345 |
| 2023-10-12 | $15.54 | $15.54 | $15.11 | $15.43 | $15.43 | 168,134 |
| 2023-10-11 | $15.26 | $15.71 | $15.26 | $15.59 | $15.59 | 124,125 |
| 2023-10-10 | $14.77 | $15.49 | $14.77 | $15.21 | $15.21 | 109,200 |
| 2023-10-09 | $14.60 | $14.99 | $14.59 | $14.80 | $14.80 | 163,843 |
| 2023-10-06 | $14.71 | $15.05 | $14.57 | $14.93 | $14.93 | 119,720 |
| 2023-10-05 | $15.35 | $15.46 | $14.81 | $14.82 | $14.82 | 65,254 |
| 2023-10-04 | $15.01 | $15.47 | $15.00 | $15.38 | $15.38 | 161,170 |
| 2023-10-03 | $15.51 | $15.51 | $15.00 | $15.02 | $15.02 | 59,808 |
| 2023-10-02 | $15.70 | $16.05 | $15.52 | $15.61 | $15.61 | 123,620 |
| 2023-09-29 | $16.13 | $16.13 | $15.51 | $15.80 | $15.80 | 180,633 |
| 2023-09-28 | $15.78 | $16.16 | $15.71 | $16.05 | $16.05 | 117,529 |
| 2023-09-27 | $15.61 | $15.75 | $15.26 | $15.75 | $15.75 | 175,787 |
| 2023-09-26 | $15.84 | $16.06 | $15.55 | $15.56 | $15.56 | 175,407 |
| 2023-09-25 | $15.30 | $16.17 | $15.24 | $16.01 | $16.01 | 217,687 |
| 2023-09-22 | $15.46 | $15.62 | $15.17 | $15.39 | $15.39 | 118,439 |
| 2023-09-21 | $15.85 | $15.85 | $15.26 | $15.45 | $15.45 | 125,811 |
| 2023-09-20 | $15.69 | $16.19 | $15.69 | $15.99 | $15.99 | 99,119 |
| 2023-09-19 | $15.89 | $15.93 | $15.58 | $15.59 | $15.59 | 79,516 |
| 2023-09-18 | $15.72 | $16.24 | $15.37 | $15.89 | $15.89 | 136,096 |
| 2023-09-15 | $16.12 | $16.14 | $15.63 | $15.68 | $15.68 | 148,804 |
| 2023-09-14 | $16.72 | $16.73 | $15.99 | $16.05 | $16.05 | 130,823 |
| 2023-09-13 | $16.83 | $17.05 | $16.45 | $16.55 | $16.55 | 165,805 |
| 2023-09-12 | $16.90 | $17.17 | $16.82 | $16.82 | $16.82 | 293,279 |
| 2023-09-11 | $16.06 | $16.98 | $16.06 | $16.86 | $16.86 | 516,330 |
| 2023-09-08 | $15.34 | $16.03 | $15.34 | $16.01 | $16.01 | 163,807 |
| 2023-09-07 | $15.66 | $15.82 | $15.32 | $15.34 | $15.34 | 106,701 |
| 2023-09-06 | $15.85 | $15.95 | $15.43 | $15.69 | $15.69 | 162,786 |
| 2023-09-05 | $16.02 | $16.02 | $15.38 | $15.85 | $15.85 | 248,185 |
| 2023-09-01 | $15.65 | $16.28 | $15.55 | $15.97 | $15.97 | 346,324 |
| 2023-08-31 | $15.25 | $15.37 | $15.00 | $15.07 | $15.07 | 192,262 |
| 2023-08-30 | $15.00 | $15.49 | $15.00 | $15.31 | $15.31 | 116,731 |
| 2023-08-29 | $14.62 | $15.75 | $14.57 | $15.11 | $15.11 | 538,065 |
| 2023-08-28 | $14.56 | $14.74 | $14.51 | $14.66 | $14.66 | 354,789 |
| 2023-08-25 | $14.68 | $14.70 | $14.27 | $14.54 | $14.54 | 159,271 |
| 2023-08-24 | $14.77 | $14.98 | $14.61 | $14.68 | $14.68 | 191,091 |
| 2023-08-23 | $14.64 | $14.96 | $14.54 | $14.71 | $14.71 | 168,086 |
| 2023-08-22 | $14.58 | $14.81 | $14.53 | $14.65 | $14.65 | 144,548 |
| 2023-08-21 | $14.78 | $14.90 | $14.48 | $14.59 | $14.59 | 82,044 |
| 2023-08-18 | $14.42 | $14.83 | $14.41 | $14.76 | $14.76 | 266,642 |
| 2023-08-17 | $14.66 | $14.68 | $14.37 | $14.57 | $14.57 | 184,030 |
| 2023-08-16 | $15.06 | $15.20 | $14.58 | $14.65 | $14.65 | 211,630 |
| 2023-08-15 | $14.94 | $15.13 | $14.70 | $15.10 | $15.10 | 264,704 |
| 2023-08-14 | $15.34 | $15.34 | $15.04 | $15.07 | $15.07 | 132,048 |
| 2023-08-11 | $15.44 | $15.60 | $15.06 | $15.28 | $15.28 | 171,572 |
| 2023-08-10 | $15.34 | $15.81 | $15.34 | $15.52 | $15.52 | 159,160 |
| 2023-08-09 | $15.37 | $15.51 | $15.17 | $15.29 | $15.29 | 185,239 |
| 2023-08-08 | $15.05 | $15.43 | $15.01 | $15.36 | $15.36 | 153,381 |
| 2023-08-07 | $15.49 | $15.53 | $15.12 | $15.23 | $15.23 | 120,397 |
| 2023-08-04 | $15.54 | $15.60 | $15.34 | $15.41 | $15.41 | 72,113 |
| 2023-08-03 | $15.64 | $15.97 | $15.53 | $15.54 | $15.54 | 78,789 |
| 2023-08-02 | $15.95 | $16.08 | $15.55 | $15.55 | $15.55 | 111,913 |
| 2023-08-01 | $15.57 | $16.25 | $15.54 | $16.01 | $16.01 | 169,536 |
| 2023-07-31 | $15.68 | $16.00 | $15.68 | $15.73 | $15.73 | 185,455 |
| 2023-07-28 | $15.62 | $15.78 | $15.44 | $15.68 | $15.68 | 160,888 |
| 2023-07-27 | $15.65 | $15.67 | $15.42 | $15.45 | $15.45 | 279,322 |
| 2023-07-26 | $15.68 | $15.85 | $15.29 | $15.59 | $15.59 | 156,174 |
| 2023-07-25 | $15.51 | $15.87 | $15.44 | $15.73 | $15.73 | 280,997 |
| 2023-07-24 | $15.80 | $15.80 | $15.41 | $15.44 | $15.44 | 240,773 |
| 2023-07-21 | $15.80 | $16.01 | $15.71 | $15.88 | $15.88 | 152,518 |
| 2023-07-20 | $15.69 | $15.82 | $15.37 | $15.73 | $15.73 | 155,913 |
| 2023-07-19 | $15.99 | $16.02 | $15.61 | $15.71 | $15.71 | 226,265 |
| 2023-07-18 | $15.50 | $16.00 | $15.46 | $15.96 | $15.96 | 382,015 |
| 2023-07-17 | $15.30 | $15.64 | $15.08 | $15.55 | $15.55 | 319,764 |
| 2023-07-14 | $15.33 | $15.44 | $14.85 | $15.34 | $15.34 | 318,522 |
| 2023-07-13 | $14.90 | $15.61 | $14.84 | $15.35 | $15.35 | 271,120 |
| 2023-07-12 | $15.75 | $15.75 | $14.69 | $14.87 | $14.87 | 322,671 |
| 2023-07-11 | $14.62 | $15.61 | $14.61 | $15.56 | $15.56 | 412,310 |
| 2023-07-10 | $14.66 | $15.01 | $14.48 | $14.48 | $14.48 | 247,632 |
| 2023-07-07 | $14.20 | $14.80 | $13.93 | $14.66 | $14.66 | 272,299 |
| 2023-07-06 | $14.48 | $14.55 | $13.77 | $14.19 | $14.19 | 272,024 |
| 2023-07-05 | $14.02 | $14.82 | $13.95 | $14.47 | $14.47 | 307,556 |
| 2023-07-03 | $14.09 | $14.18 | $13.91 | $14.02 | $14.02 | 151,848 |
| 2023-06-30 | $14.10 | $14.27 | $13.91 | $14.04 | $14.04 | 230,609 |
| 2023-06-29 | $13.50 | $14.04 | $13.50 | $13.91 | $13.91 | 150,100 |
| 2023-06-28 | $13.28 | $13.72 | $13.20 | $13.39 | $13.39 | 188,071 |
| 2023-06-27 | $13.53 | $13.61 | $13.23 | $13.28 | $13.28 | 189,686 |
| 2023-06-26 | $13.76 | $14.01 | $13.31 | $13.49 | $13.49 | 252,623 |
| 2023-06-23 | $13.76 | $13.90 | $13.09 | $13.80 | $13.80 | 170,409 |
| 2023-06-22 | $13.85 | $13.89 | $13.45 | $13.86 | $13.86 | 174,277 |
| 2023-06-21 | $13.05 | $14.17 | $13.05 | $13.88 | $13.88 | 209,244 |
| 2023-06-20 | $13.23 | $13.30 | $12.94 | $13.16 | $13.16 | 384,055 |
| 2023-06-16 | $13.26 | $13.50 | $12.57 | $13.25 | $13.25 | 372,107 |
| 2023-06-15 | $13.14 | $13.33 | $13.04 | $13.30 | $13.30 | 180,137 |
| 2023-06-14 | $13.13 | $13.24 | $12.65 | $13.14 | $13.14 | 156,414 |
| 2023-06-13 | $13.13 | $13.39 | $13.09 | $13.17 | $13.17 | 156,425 |
| 2023-06-12 | $12.84 | $13.11 | $12.73 | $13.03 | $13.03 | 110,795 |
| 2023-06-09 | $12.84 | $13.00 | $12.75 | $12.88 | $12.88 | 73,769 |
| 2023-06-08 | $12.62 | $13.10 | $12.62 | $12.84 | $12.84 | 226,011 |
| 2023-06-07 | $12.67 | $12.94 | $12.65 | $12.65 | $12.65 | 139,898 |
| 2023-06-06 | $12.38 | $13.06 | $12.09 | $12.65 | $12.65 | 209,567 |
| 2023-06-05 | $12.60 | $12.63 | $12.30 | $12.42 | $12.42 | 143,834 |
| 2023-06-02 | $11.95 | $12.62 | $11.95 | $12.58 | $12.58 | 123,819 |
| 2023-06-01 | $11.71 | $12.05 | $11.42 | $11.84 | $11.84 | 107,904 |
| 2023-05-31 | $12.07 | $12.07 | $11.42 | $11.73 | $11.73 | 411,429 |
| 2023-05-30 | $12.65 | $12.65 | $11.95 | $12.07 | $12.07 | 168,794 |
| 2023-05-26 | $12.62 | $13.09 | $12.62 | $12.65 | $12.65 | 181,907 |
| 2023-05-25 | $12.00 | $13.26 | $12.00 | $12.70 | $12.70 | 440,248 |
| 2023-05-24 | $11.74 | $11.86 | $11.51 | $11.85 | $11.85 | 373,644 |
| 2023-05-23 | $11.78 | $12.11 | $11.73 | $11.84 | $11.84 | 199,007 |
| 2023-05-22 | $11.99 | $12.00 | $11.65 | $11.87 | $11.87 | 159,424 |
| 2023-05-19 | $11.60 | $12.08 | $11.52 | $11.89 | $11.89 | 398,472 |
| 2023-05-18 | $11.35 | $11.75 | $11.28 | $11.58 | $11.58 | 280,114 |
| 2023-05-17 | $11.44 | $11.45 | $11.29 | $11.31 | $11.31 | 65,568 |
| 2023-05-16 | $11.51 | $11.73 | $11.39 | $11.39 | $11.39 | 102,314 |
| 2023-05-15 | $11.57 | $11.83 | $11.57 | $11.60 | $11.60 | 77,125 |
| 2023-05-12 | $11.28 | $11.59 | $11.28 | $11.56 | $11.56 | 90,465 |
| 2023-05-11 | $11.18 | $11.33 | $10.89 | $11.22 | $11.22 | 243,626 |
| 2023-05-10 | $11.60 | $11.60 | $11.19 | $11.27 | $11.27 | 173,204 |
| 2023-05-09 | $11.15 | $11.76 | $11.01 | $11.48 | $11.48 | 155,296 |
| 2023-05-08 | $11.51 | $11.51 | $10.87 | $11.06 | $11.06 | 509,497 |
| 2023-05-05 | $10.87 | $11.52 | $10.87 | $11.36 | $11.36 | 176,367 |
| 2023-05-04 | $11.14 | $11.16 | $10.72 | $10.77 | $10.77 | 112,566 |
| 2023-05-03 | $11.59 | $11.73 | $11.11 | $11.12 | $11.12 | 141,544 |
| 2023-05-02 | $11.62 | $11.70 | $11.44 | $11.59 | $11.59 | 101,941 |
| 2023-05-01 | $11.52 | $11.78 | $11.47 | $11.72 | $11.72 | 102,628 |
| 2023-04-28 | $11.58 | $11.93 | $11.47 | $11.51 | $11.51 | 175,461 |
| 2023-04-27 | $11.77 | $11.83 | $11.50 | $11.58 | $11.58 | 178,561 |
| 2023-04-26 | $11.88 | $11.90 | $11.64 | $11.76 | $11.76 | 155,319 |
| 2023-04-25 | $12.30 | $12.30 | $11.78 | $11.89 | $11.89 | 250,479 |
| 2023-04-24 | $12.08 | $12.61 | $11.99 | $12.41 | $12.41 | 246,937 |
| 2023-04-21 | $12.04 | $12.14 | $11.92 | $12.09 | $12.09 | 128,194 |
| 2023-04-20 | $12.10 | $12.17 | $11.95 | $12.05 | $12.05 | 148,585 |
| 2023-04-19 | $12.45 | $12.46 | $12.05 | $12.19 | $12.19 | 150,341 |
| 2023-04-18 | $12.65 | $12.65 | $12.22 | $12.44 | $12.44 | 221,628 |
| 2023-04-17 | $13.55 | $13.71 | $12.57 | $12.65 | $12.65 | 547,182 |
| 2023-04-14 | $13.37 | $13.59 | $13.09 | $13.54 | $13.54 | 255,262 |
| 2023-04-13 | $12.90 | $13.21 | $12.75 | $13.20 | $13.20 | 363,634 |
| 2023-04-12 | $12.33 | $12.97 | $12.23 | $12.90 | $12.90 | 326,974 |
| 2023-04-11 | $11.68 | $12.39 | $11.60 | $12.30 | $12.30 | 356,044 |
| 2023-04-10 | $11.00 | $11.89 | $10.85 | $11.69 | $11.69 | 305,116 |
| 2023-04-06 | $10.69 | $11.22 | $10.58 | $11.01 | $11.01 | 386,760 |
| 2023-04-05 | $10.32 | $11.35 | $10.19 | $10.60 | $10.60 | 196,226 |
| 2023-04-04 | $10.62 | $10.85 | $10.30 | $10.32 | $10.32 | 133,576 |
| 2023-04-03 | $11.11 | $11.13 | $10.67 | $10.68 | $10.68 | 136,746 |
| 2023-03-31 | $11.05 | $11.52 | $11.05 | $11.16 | $11.16 | 186,032 |
| 2023-03-30 | $10.89 | $11.08 | $10.80 | $11.04 | $11.04 | 254,249 |
| 2023-03-29 | $10.81 | $11.00 | $10.61 | $10.76 | $10.76 | 290,830 |
| 2023-03-28 | $10.66 | $11.03 | $10.66 | $10.85 | $10.85 | 178,785 |
| 2023-03-27 | $10.71 | $11.00 | $10.63 | $10.68 | $10.68 | 243,703 |
| 2023-03-24 | $11.19 | $11.19 | $10.13 | $10.61 | $10.61 | 627,452 |
| 2023-03-23 | $10.60 | $10.75 | $9.66 | $9.96 | $9.96 | 456,560 |
| 2023-03-22 | $10.87 | $11.03 | $10.72 | $10.74 | $10.74 | 175,676 |
| 2023-03-21 | $10.93 | $11.18 | $10.89 | $10.89 | $10.89 | 180,571 |
| 2023-03-20 | $10.70 | $11.01 | $10.43 | $10.79 | $10.79 | 283,741 |
| 2023-03-17 | $10.97 | $10.99 | $10.63 | $10.63 | $10.63 | 223,881 |
| 2023-03-16 | $10.82 | $11.13 | $10.70 | $11.03 | $11.03 | 314,677 |
| 2023-03-15 | $11.02 | $11.25 | $10.68 | $10.85 | $10.85 | 341,878 |
| 2023-03-14 | $11.39 | $11.49 | $11.01 | $11.08 | $11.08 | 193,087 |
| 2023-03-13 | $11.55 | $11.59 | $11.23 | $11.24 | $11.24 | 145,092 |
| 2023-03-10 | $12.04 | $12.04 | $11.58 | $11.77 | $11.77 | 162,998 |
| 2023-03-09 | $12.30 | $12.38 | $11.98 | $12.01 | $12.01 | 258,439 |
| 2023-03-08 | $12.17 | $12.60 | $12.10 | $12.30 | $12.30 | 191,688 |
| 2023-03-07 | $12.14 | $12.27 | $11.64 | $12.15 | $12.15 | 220,209 |
| 2023-03-06 | $11.85 | $12.25 | $11.85 | $12.19 | $12.19 | 260,059 |
| 2023-03-03 | $11.44 | $12.05 | $11.44 | $11.84 | $11.84 | 289,258 |
| 2023-03-02 | $11.44 | $11.66 | $11.37 | $11.42 | $11.42 | 143,102 |
| 2023-03-01 | $11.70 | $11.85 | $11.47 | $11.50 | $11.50 | 244,786 |
| 2023-02-28 | $11.50 | $11.75 | $11.47 | $11.58 | $11.58 | 203,401 |
| 2023-02-27 | $12.12 | $12.12 | $11.34 | $11.55 | $11.55 | 259,686 |
| 2023-02-24 | $12.09 | $12.21 | $11.88 | $12.04 | $12.04 | 187,806 |
| 2023-02-23 | $12.15 | $12.43 | $12.01 | $12.21 | $12.21 | 367,486 |
| 2023-02-22 | $12.85 | $12.94 | $11.93 | $11.97 | $11.97 | 315,276 |
| 2023-02-21 | $13.01 | $13.12 | $12.85 | $12.86 | $12.86 | 137,921 |
| 2023-02-17 | $13.46 | $13.48 | $13.04 | $13.11 | $13.11 | 115,076 |
| 2023-02-16 | $13.56 | $13.65 | $13.29 | $13.47 | $13.47 | 122,800 |
| 2023-02-15 | $13.42 | $13.85 | $13.29 | $13.71 | $13.71 | 108,741 |
| 2023-02-14 | $13.70 | $14.07 | $13.46 | $13.56 | $13.56 | 138,230 |
| 2023-02-13 | $13.58 | $13.88 | $13.40 | $13.70 | $13.70 | 155,404 |
| 2023-02-10 | $13.12 | $13.74 | $12.93 | $13.67 | $13.67 | 285,199 |
| 2023-02-09 | $13.87 | $14.00 | $13.16 | $13.17 | $13.17 | 301,960 |
| 2023-02-08 | $13.86 | $13.92 | $13.60 | $13.75 | $13.75 | 159,416 |
| 2023-02-07 | $13.64 | $14.01 | $13.39 | $13.83 | $13.83 | 345,164 |
| 2023-02-06 | $14.58 | $14.85 | $13.70 | $13.74 | $13.74 | 198,191 |
| 2023-02-03 | $14.83 | $15.21 | $14.59 | $14.65 | $14.65 | 144,110 |
| 2023-02-02 | $15.54 | $15.61 | $15.16 | $15.19 | $15.19 | 170,385 |
| 2023-02-01 | $15.30 | $15.62 | $15.11 | $15.53 | $15.53 | 161,767 |
| 2023-01-31 | $15.15 | $15.49 | $15.08 | $15.28 | $15.28 | 125,263 |
| 2023-01-30 | $15.37 | $15.42 | $15.06 | $15.13 | $15.13 | 89,369 |
| 2023-01-27 | $15.83 | $15.91 | $15.52 | $15.53 | $15.53 | 122,171 |
| 2023-01-26 | $15.92 | $16.09 | $15.74 | $15.79 | $15.79 | 189,041 |
| 2023-01-25 | $15.65 | $15.83 | $15.54 | $15.83 | $15.83 | 210,767 |
| 2023-01-24 | $15.76 | $16.04 | $15.56 | $15.69 | $15.69 | 210,550 |
| 2023-01-23 | $15.47 | $16.18 | $15.47 | $15.75 | $15.75 | 386,156 |
| 2023-01-20 | $15.28 | $15.50 | $14.86 | $15.33 | $15.33 | 280,230 |
| 2023-01-19 | $14.35 | $15.67 | $14.35 | $15.29 | $15.29 | 420,409 |
| 2023-01-18 | $14.78 | $14.84 | $14.25 | $14.25 | $14.25 | 210,992 |
| 2023-01-17 | $14.54 | $14.69 | $14.19 | $14.62 | $14.62 | 392,527 |
| 2023-01-13 | $14.64 | $14.71 | $14.52 | $14.54 | $14.54 | 173,843 |
| 2023-01-12 | $15.03 | $15.07 | $14.26 | $14.66 | $14.66 | 366,106 |
| 2023-01-11 | $15.41 | $15.58 | $15.10 | $15.13 | $15.13 | 531,006 |
| 2023-01-10 | $14.80 | $15.49 | $14.70 | $15.39 | $15.39 | 611,034 |
| 2023-01-09 | $14.42 | $15.15 | $14.42 | $14.82 | $14.82 | 454,652 |
| 2023-01-06 | $14.31 | $14.65 | $14.01 | $14.39 | $14.39 | 326,894 |
| 2023-01-05 | $15.21 | $15.34 | $13.69 | $14.23 | $14.23 | 1,294,356 |
| 2023-01-04 | $16.26 | $16.40 | $15.15 | $15.41 | $15.41 | 620,201 |
| 2023-01-03 | $15.88 | $16.73 | $15.65 | $16.19 | $16.19 | 493,051 |
| 2022-12-30 | $16.07 | $16.25 | $15.58 | $15.62 | $15.62 | 306,155 |
| 2022-12-29 | $15.45 | $16.16 | $15.45 | $16.08 | $16.08 | 510,820 |
| 2022-12-28 | $15.48 | $15.61 | $15.14 | $15.37 | $15.37 | 187,932 |
| 2022-12-27 | $15.46 | $15.74 | $15.07 | $15.49 | $15.49 | 258,358 |
| 2022-12-23 | $15.38 | $15.67 | $15.06 | $15.47 | $15.47 | 175,097 |
| 2022-12-22 | $15.57 | $15.57 | $15.08 | $15.35 | $15.35 | 288,127 |
| 2022-12-21 | $15.53 | $15.64 | $15.28 | $15.62 | $15.62 | 298,388 |
| 2022-12-20 | $15.59 | $15.97 | $15.50 | $15.57 | $15.57 | 792,626 |
| 2022-12-19 | $14.21 | $15.79 | $13.74 | $15.62 | $15.62 | 887,256 |
| 2022-12-16 | $14.25 | $14.43 | $14.01 | $14.28 | $14.28 | 367,154 |
| 2022-12-15 | $14.92 | $14.96 | $13.82 | $14.37 | $14.37 | 614,819 |
| 2022-12-14 | $14.83 | $15.14 | $14.63 | $15.07 | $15.07 | 402,253 |
| 2022-12-13 | $15.09 | $15.10 | $14.61 | $14.79 | $14.79 | 248,888 |
| 2022-12-12 | $15.09 | $15.09 | $14.68 | $14.75 | $14.75 | 377,460 |
| 2022-12-09 | $15.24 | $15.39 | $15.00 | $15.04 | $15.04 | 251,129 |
| 2022-12-08 | $15.30 | $15.51 | $15.18 | $15.25 | $15.25 | 175,962 |
| 2022-12-07 | $15.14 | $15.50 | $15.13 | $15.14 | $15.14 | 165,003 |
| 2022-12-06 | $14.67 | $15.22 | $14.44 | $15.17 | $15.17 | 304,954 |
| 2022-12-05 | $15.47 | $15.56 | $14.55 | $14.60 | $14.60 | 318,357 |
| 2022-12-02 | $15.30 | $16.09 | $15.21 | $15.50 | $15.50 | 324,427 |
| 2022-12-01 | $15.12 | $15.53 | $14.60 | $15.43 | $15.43 | 822,630 |
| 2022-11-30 | $14.68 | $15.02 | $14.58 | $15.02 | $15.02 | 183,360 |
| 2022-11-29 | $14.69 | $14.84 | $14.55 | $14.60 | $14.60 | 98,859 |
| 2022-11-28 | $14.71 | $14.91 | $14.56 | $14.58 | $14.58 | 215,264 |
| 2022-11-25 | $15.17 | $15.23 | $14.52 | $14.71 | $14.71 | 263,464 |
| 2022-11-23 | $14.68 | $15.37 | $14.68 | $15.34 | $15.34 | 458,392 |
| 2022-11-22 | $15.61 | $16.05 | $14.01 | $14.59 | $14.59 | 694,771 |
| 2022-11-21 | $15.30 | $15.81 | $15.16 | $15.79 | $15.79 | 172,047 |
| 2022-11-18 | $15.75 | $15.87 | $15.07 | $15.28 | $15.28 | 267,211 |
| 2022-11-17 | $16.02 | $16.03 | $15.56 | $15.69 | $15.69 | 558,801 |
| 2022-11-16 | $16.17 | $16.32 | $15.81 | $16.06 | $16.06 | 603,203 |
| 2022-11-15 | $16.46 | $16.81 | $16.11 | $16.17 | $16.17 | 291,055 |
| 2022-11-14 | $16.18 | $16.55 | $16.07 | $16.12 | $16.12 | 410,719 |
| 2022-11-11 | $16.37 | $17.02 | $16.13 | $16.28 | $16.28 | 845,702 |
| 2022-11-10 | $16.00 | $16.45 | $15.62 | $16.00 | $16.00 | 502,912 |
| 2022-11-09 | $15.61 | $15.85 | $15.50 | $15.73 | $15.73 | 425,681 |
| 2022-11-08 | $15.89 | $15.90 | $15.39 | $15.71 | $15.71 | 289,504 |
| 2022-11-07 | $15.69 | $15.94 | $15.50 | $15.75 | $15.75 | 391,606 |
| 2022-11-04 | $15.50 | $15.82 | $15.34 | $15.63 | $15.63 | 364,551 |
| 2022-11-03 | $14.73 | $15.48 | $14.73 | $15.47 | $15.47 | 410,854 |
| 2022-11-02 | $14.71 | $15.28 | $14.71 | $14.93 | $14.93 | 413,443 |
| 2022-11-01 | $14.97 | $15.19 | $14.78 | $14.98 | $14.98 | 599,086 |
| 2022-10-31 | $14.50 | $14.78 | $14.32 | $14.74 | $14.74 | 584,774 |
| 2022-10-28 | $14.27 | $14.53 | $14.12 | $14.48 | $14.48 | 206,245 |
| 2022-10-27 | $14.09 | $14.34 | $13.95 | $14.24 | $14.24 | 414,706 |
| 2022-10-26 | $13.89 | $14.63 | $13.82 | $14.02 | $14.02 | 548,006 |
| 2022-10-25 | $12.70 | $13.89 | $12.70 | $13.82 | $13.82 | 808,400 |
| 2022-10-24 | $12.32 | $12.69 | $12.24 | $12.59 | $12.59 | 255,427 |
| 2022-10-21 | $12.25 | $12.92 | $12.02 | $12.40 | $12.40 | 267,170 |
| 2022-10-20 | $12.48 | $12.81 | $12.28 | $12.32 | $12.32 | 178,347 |
| 2022-10-19 | $12.58 | $12.75 | $12.37 | $12.48 | $12.48 | 136,823 |
| 2022-10-18 | $13.49 | $13.67 | $12.48 | $12.76 | $12.76 | 399,542 |
| 2022-10-17 | $13.35 | $13.62 | $13.19 | $13.23 | $13.23 | 193,636 |
| 2022-10-14 | $14.38 | $14.51 | $13.02 | $13.24 | $13.24 | 378,718 |
| 2022-10-13 | $14.21 | $14.70 | $13.91 | $14.31 | $14.31 | 230,241 |
| 2022-10-12 | $14.35 | $14.56 | $14.00 | $14.34 | $14.34 | 101,388 |
| 2022-10-11 | $14.22 | $14.34 | $13.51 | $14.30 | $14.30 | 280,559 |
| 2022-10-10 | $14.68 | $14.97 | $14.31 | $14.34 | $14.34 | 474,588 |
| 2022-10-07 | $14.79 | $14.80 | $14.52 | $14.77 | $14.77 | 153,339 |
| 2022-10-06 | $14.94 | $15.24 | $14.91 | $14.95 | $14.95 | 127,126 |
| 2022-10-05 | $15.14 | $15.31 | $14.99 | $15.04 | $15.04 | 275,587 |
| 2022-10-04 | $14.53 | $15.17 | $14.53 | $15.16 | $15.16 | 534,036 |
| 2022-10-03 | $13.72 | $14.36 | $13.58 | $14.24 | $14.24 | 345,983 |
| 2022-09-30 | $13.80 | $14.07 | $13.54 | $13.56 | $13.56 | 221,402 |
| 2022-09-29 | $13.84 | $14.00 | $13.69 | $13.81 | $13.81 | 130,393 |
| 2022-09-28 | $13.86 | $14.12 | $13.80 | $14.03 | $14.03 | 378,423 |
| 2022-09-27 | $13.87 | $14.34 | $13.80 | $13.95 | $13.95 | 220,016 |
| 2022-09-26 | $14.13 | $14.38 | $13.71 | $13.77 | $13.77 | 195,981 |
| 2022-09-23 | $13.74 | $14.21 | $13.14 | $14.14 | $14.14 | 135,780 |
| 2022-09-22 | $14.05 | $14.14 | $13.71 | $14.10 | $14.10 | 257,553 |
| 2022-09-21 | $14.15 | $14.51 | $13.26 | $14.11 | $14.11 | 199,786 |
| 2022-09-20 | $13.99 | $14.46 | $13.89 | $14.33 | $14.33 | 136,269 |
| 2022-09-19 | $13.78 | $14.20 | $13.36 | $14.13 | $14.13 | 298,155 |
| 2022-09-16 | $13.78 | $14.41 | $13.77 | $13.97 | $13.97 | 169,024 |
| 2022-09-15 | $13.87 | $14.38 | $13.79 | $14.14 | $14.14 | 193,785 |
| 2022-09-14 | $14.26 | $14.36 | $13.95 | $14.02 | $14.02 | 288,625 |
| 2022-09-13 | $13.86 | $14.35 | $13.80 | $14.21 | $14.21 | 224,803 |
| 2022-09-12 | $14.26 | $14.39 | $14.14 | $14.31 | $14.31 | 351,531 |
| 2022-09-09 | $13.60 | $14.12 | $13.59 | $14.03 | $14.03 | 415,140 |
| 2022-09-08 | $13.03 | $13.40 | $12.81 | $13.34 | $13.34 | 119,061 |
| 2022-09-07 | $12.68 | $12.95 | $12.02 | $12.91 | $12.91 | 92,478 |
| 2022-09-06 | $13.05 | $13.15 | $12.75 | $12.82 | $12.82 | 304,254 |
| 2022-09-02 | $13.15 | $13.25 | $12.86 | $13.06 | $13.06 | 316,603 |
| 2022-09-01 | $12.89 | $13.10 | $12.24 | $13.01 | $13.01 | 129,850 |
| 2022-08-31 | $13.05 | $13.16 | $12.95 | $13.02 | $13.02 | 108,240 |
| 2022-08-30 | $13.10 | $13.23 | $12.85 | $12.98 | $12.98 | 220,912 |
| 2022-08-29 | $12.70 | $13.21 | $12.70 | $13.02 | $13.02 | 252,432 |
| 2022-08-26 | $13.27 | $13.39 | $12.58 | $12.80 | $12.80 | 210,955 |
| 2022-08-25 | $13.26 | $13.42 | $12.98 | $13.23 | $13.23 | 388,202 |
| 2022-08-24 | $12.68 | $13.23 | $12.62 | $13.18 | $13.18 | 365,910 |
| 2022-08-23 | $13.23 | $13.45 | $12.51 | $12.70 | $12.70 | 518,252 |
| 2022-08-22 | $12.25 | $12.71 | $12.18 | $12.40 | $12.40 | 196,407 |
| 2022-08-19 | $12.67 | $12.71 | $12.32 | $12.36 | $12.36 | 257,205 |
| 2022-08-18 | $12.31 | $12.88 | $11.42 | $12.84 | $12.84 | 503,122 |
| 2022-08-17 | $12.42 | $13.05 | $12.37 | $12.45 | $12.45 | 226,310 |
| 2022-08-16 | $12.83 | $12.90 | $12.44 | $12.59 | $12.59 | 390,047 |
| 2022-08-15 | $12.18 | $13.04 | $12.18 | $12.76 | $12.76 | 149,855 |
| 2022-08-12 | $12.06 | $12.34 | $11.91 | $12.33 | $12.33 | 115,011 |
| 2022-08-11 | $12.20 | $12.33 | $11.93 | $11.96 | $11.96 | 254,476 |
| 2022-08-10 | $11.72 | $12.11 | $11.61 | $12.10 | $12.10 | 303,923 |
| 2022-08-09 | $11.58 | $11.58 | $11.32 | $11.46 | $11.46 | 166,129 |
| 2022-08-08 | $11.58 | $12.12 | $11.47 | $11.56 | $11.56 | 301,908 |
| 2022-08-05 | $11.49 | $11.74 | $11.46 | $11.55 | $11.55 | 189,634 |
| 2022-08-04 | $11.60 | $12.02 | $11.53 | $11.68 | $11.68 | 273,249 |
| 2022-08-03 | $11.00 | $11.75 | $10.94 | $11.46 | $11.46 | 767,537 |
| 2022-08-02 | $10.70 | $11.06 | $10.69 | $10.92 | $10.92 | 475,834 |
| 2022-08-01 | $10.52 | $11.17 | $10.47 | $10.83 | $10.83 | 259,273 |
| 2022-07-29 | $10.43 | $10.68 | $10.24 | $10.50 | $10.50 | 299,793 |
| 2022-07-28 | $9.79 | $10.57 | $9.64 | $10.47 | $10.47 | 315,153 |
| 2022-07-27 | $9.47 | $9.75 | $9.43 | $9.66 | $9.66 | 89,179 |
| 2022-07-26 | $9.55 | $9.58 | $9.33 | $9.40 | $9.40 | 63,033 |
| 2022-07-25 | $9.63 | $9.71 | $9.49 | $9.64 | $9.64 | 94,604 |
| 2022-07-22 | $10.00 | $10.00 | $9.48 | $9.61 | $9.61 | 128,193 |
| 2022-07-21 | $9.79 | $10.03 | $9.76 | $10.03 | $10.03 | 89,755 |
| 2022-07-20 | $9.56 | $9.94 | $9.51 | $9.80 | $9.80 | 192,843 |
| 2022-07-19 | $9.72 | $9.82 | $9.56 | $9.63 | $9.63 | 124,203 |
| 2022-07-18 | $9.73 | $9.94 | $9.59 | $9.61 | $9.61 | 116,858 |
| 2022-07-15 | $9.32 | $9.58 | $9.25 | $9.55 | $9.55 | 206,149 |
| 2022-07-14 | $9.09 | $9.29 | $9.00 | $9.22 | $9.22 | 172,253 |
| 2022-07-13 | $8.90 | $9.38 | $8.80 | $9.21 | $9.21 | 191,657 |
| 2022-07-12 | $8.98 | $9.88 | $8.73 | $9.02 | $9.02 | 288,352 |
| 2022-07-11 | $9.41 | $9.41 | $9.02 | $9.02 | $9.02 | 134,770 |
| 2022-07-08 | $9.60 | $9.69 | $9.50 | $9.66 | $9.66 | 126,923 |
| 2022-07-07 | $9.38 | $9.76 | $9.38 | $9.64 | $9.64 | 237,366 |
| 2022-07-06 | $9.66 | $9.82 | $9.16 | $9.27 | $9.27 | 231,079 |
| 2022-07-05 | $9.74 | $10.05 | $9.36 | $9.65 | $9.65 | 472,541 |
| 2022-07-01 | $9.85 | $9.97 | $9.67 | $9.93 | $9.93 | 138,356 |
| 2022-06-30 | $9.83 | $10.08 | $9.74 | $9.95 | $9.95 | 228,801 |
| 2022-06-29 | $10.06 | $10.17 | $9.87 | $10.01 | $10.01 | 162,764 |
| 2022-06-28 | $10.33 | $10.63 | $9.99 | $10.11 | $10.11 | 163,659 |
| 2022-06-27 | $10.19 | $10.75 | $10.14 | $10.31 | $10.31 | 143,755 |
| 2022-06-24 | $9.93 | $10.24 | $9.75 | $10.18 | $10.18 | 285,886 |
| 2022-06-23 | $10.10 | $10.28 | $9.82 | $9.87 | $9.87 | 130,765 |
| 2022-06-22 | $9.94 | $10.28 | $9.94 | $10.13 | $10.13 | 245,985 |
| 2022-06-21 | $9.85 | $10.23 | $9.85 | $10.17 | $10.17 | 210,270 |
| 2022-06-17 | $10.08 | $10.27 | $9.71 | $9.74 | $9.74 | 147,781 |
| 2022-06-16 | $10.32 | $10.40 | $9.97 | $10.05 | $10.05 | 188,247 |
| 2022-06-15 | $10.51 | $10.78 | $10.44 | $10.67 | $10.67 | 100,748 |
| 2022-06-14 | $10.71 | $10.71 | $10.20 | $10.40 | $10.40 | 150,902 |
| 2022-06-13 | $11.17 | $11.17 | $10.55 | $10.61 | $10.61 | 123,571 |
| 2022-06-10 | $11.62 | $11.62 | $11.13 | $11.32 | $11.32 | 88,867 |
| 2022-06-09 | $11.99 | $12.04 | $11.65 | $11.74 | $11.74 | 185,780 |
| 2022-06-08 | $12.06 | $12.39 | $11.88 | $12.11 | $12.11 | 169,840 |
| 2022-06-07 | $12.04 | $12.10 | $11.71 | $11.90 | $11.90 | 191,717 |
| 2022-06-06 | $12.25 | $12.42 | $12.05 | $12.20 | $12.20 | 132,104 |
| 2022-06-03 | $11.79 | $12.11 | $11.79 | $12.04 | $12.04 | 131,865 |
| 2022-06-02 | $11.99 | $12.36 | $11.99 | $12.04 | $12.04 | 112,952 |
| 2022-06-01 | $12.23 | $12.52 | $11.83 | $12.03 | $12.03 | 191,216 |
| 2022-05-31 | $11.91 | $12.24 | $11.69 | $12.14 | $12.14 | 450,840 |
| 2022-05-27 | $11.91 | $12.03 | $11.46 | $11.73 | $11.73 | 400,705 |
| 2022-05-26 | $10.84 | $11.89 | $10.74 | $11.80 | $11.80 | 631,351 |
| 2022-05-25 | $10.70 | $10.86 | $10.34 | $10.76 | $10.76 | 448,100 |
| 2022-05-24 | $11.26 | $11.57 | $9.53 | $10.71 | $10.71 | 708,308 |
| 2022-05-23 | $11.35 | $12.26 | $10.70 | $11.28 | $11.28 | 368,471 |
| 2022-05-20 | $11.75 | $11.75 | $10.64 | $11.28 | $11.28 | 461,885 |
| 2022-05-19 | $11.14 | $11.55 | $11.14 | $11.49 | $11.49 | 783,118 |
| 2022-05-18 | $11.77 | $11.78 | $11.05 | $11.20 | $11.20 | 484,090 |
| 2022-05-17 | $11.57 | $12.15 | $11.57 | $11.82 | $11.82 | 463,495 |
| 2022-05-16 | $11.47 | $11.60 | $11.28 | $11.44 | $11.44 | 215,708 |
| 2022-05-13 | $11.31 | $11.93 | $11.31 | $11.63 | $11.63 | 397,065 |
| 2022-05-12 | $11.58 | $11.91 | $10.90 | $11.19 | $11.19 | 334,318 |
| 2022-05-11 | $11.97 | $12.41 | $11.68 | $11.75 | $11.75 | 182,718 |
| 2022-05-10 | $12.35 | $12.35 | $11.50 | $12.03 | $12.03 | 213,026 |
| 2022-05-09 | $12.84 | $13.17 | $11.99 | $12.10 | $12.10 | 124,294 |
| 2022-05-06 | $14.02 | $14.45 | $13.15 | $13.29 | $13.29 | 126,084 |
| 2022-05-05 | $14.90 | $15.39 | $13.97 | $14.13 | $14.13 | 156,010 |
| 2022-05-04 | $15.06 | $15.06 | $13.97 | $15.00 | $15.00 | 281,055 |
| 2022-05-03 | $15.05 | $15.18 | $14.33 | $15.06 | $15.06 | 155,007 |
| 2022-05-02 | $15.00 | $15.14 | $14.71 | $15.07 | $15.07 | 149,484 |
| 2022-04-29 | $15.17 | $15.56 | $14.85 | $15.11 | $15.11 | 775,892 |
| 2022-04-28 | $14.47 | $15.29 | $14.40 | $15.05 | $15.05 | 221,600 |
| 2022-04-27 | $14.15 | $14.48 | $13.87 | $14.33 | $14.33 | 269,683 |
| 2022-04-26 | $13.61 | $14.19 | $13.48 | $13.80 | $13.80 | 216,700 |
| 2022-04-25 | $13.28 | $13.89 | $13.03 | $13.85 | $13.85 | 157,198 |
| 2022-04-22 | $13.51 | $13.63 | $13.14 | $13.35 | $13.35 | 202,334 |
| 2022-04-21 | $14.68 | $14.68 | $13.32 | $13.44 | $13.44 | 183,878 |
| 2022-04-20 | $14.45 | $14.82 | $14.42 | $14.53 | $14.53 | 140,137 |
| 2022-04-19 | $13.74 | $14.42 | $13.58 | $14.37 | $14.37 | 136,702 |
| 2022-04-18 | $13.90 | $14.15 | $13.55 | $13.86 | $13.86 | 120,965 |
| 2022-04-14 | $13.32 | $13.90 | $13.27 | $13.85 | $13.85 | 211,420 |
| 2022-04-13 | $13.10 | $13.59 | $13.01 | $13.41 | $13.41 | 165,468 |
| 2022-04-12 | $13.87 | $13.91 | $12.97 | $12.99 | $12.99 | 187,241 |
| 2022-04-11 | $15.21 | $15.36 | $13.82 | $13.83 | $13.83 | 206,209 |
| 2022-04-08 | $15.52 | $15.92 | $14.95 | $15.36 | $15.36 | 290,281 |
| 2022-04-07 | $14.01 | $14.67 | $13.37 | $14.52 | $14.52 | 178,575 |
| 2022-04-06 | $14.02 | $14.16 | $13.30 | $14.03 | $14.03 | 180,629 |
| 2022-04-05 | $14.23 | $14.42 | $13.78 | $13.90 | $13.90 | 266,559 |
| 2022-04-04 | $13.64 | $14.72 | $13.64 | $14.39 | $14.39 | 527,200 |
| 2022-04-01 | $15.78 | $16.37 | $13.46 | $13.58 | $13.58 | 368,094 |
| 2022-03-31 | $15.09 | $15.11 | $14.29 | $14.41 | $14.41 | 355,131 |
| 2022-03-30 | $15.22 | $15.34 | $14.98 | $14.99 | $14.99 | 231,167 |
| 2022-03-29 | $15.73 | $15.87 | $15.05 | $15.12 | $15.12 | 173,333 |
| 2022-03-28 | $15.53 | $15.99 | $15.11 | $15.69 | $15.69 | 175,757 |
| 2022-03-25 | $15.86 | $15.88 | $15.32 | $15.53 | $15.53 | 138,267 |
| 2022-03-24 | $15.23 | $15.97 | $15.03 | $15.89 | $15.89 | 130,482 |
| 2022-03-23 | $14.87 | $15.44 | $14.77 | $15.40 | $15.40 | 170,455 |
| 2022-03-22 | $14.14 | $15.13 | $14.14 | $15.00 | $15.00 | 163,347 |
| 2022-03-21 | $13.75 | $14.32 | $13.75 | $14.13 | $14.13 | 153,384 |
| 2022-03-18 | $13.37 | $13.90 | $13.36 | $13.82 | $13.82 | 434,898 |
| 2022-03-17 | $13.25 | $13.60 | $13.09 | $13.37 | $13.37 | 156,369 |
| 2022-03-16 | $12.69 | $13.32 | $12.50 | $13.32 | $13.32 | 189,526 |
| 2022-03-15 | $12.35 | $12.81 | $12.07 | $12.44 | $12.44 | 129,153 |
| 2022-03-14 | $12.51 | $12.83 | $12.11 | $12.22 | $12.22 | 113,753 |
| 2022-03-11 | $13.16 | $13.37 | $12.43 | $12.47 | $12.47 | 115,146 |
| 2022-03-10 | $12.91 | $13.35 | $12.86 | $13.12 | $13.12 | 257,386 |
| 2022-03-09 | $12.46 | $13.21 | $12.33 | $13.02 | $13.02 | 210,892 |
| 2022-03-08 | $11.83 | $12.46 | $11.67 | $12.26 | $12.26 | 321,087 |
| 2022-03-07 | $12.82 | $12.82 | $11.70 | $11.73 | $11.73 | 240,505 |
| 2022-03-04 | $12.40 | $12.61 | $11.81 | $11.87 | $11.87 | 209,053 |
| 2022-03-03 | $12.74 | $12.79 | $12.44 | $12.52 | $12.52 | 156,013 |
| 2022-03-02 | $12.44 | $12.87 | $11.96 | $12.60 | $12.60 | 377,171 |
| 2022-03-01 | $12.85 | $13.05 | $12.50 | $12.51 | $12.51 | 169,416 |
| 2022-02-28 | $13.70 | $13.70 | $12.84 | $12.90 | $12.90 | 117,316 |
| 2022-02-25 | $13.63 | $14.05 | $13.25 | $13.56 | $13.56 | 77,843 |
| 2022-02-24 | $12.66 | $13.48 | $12.61 | $13.48 | $13.48 | 300,097 |
| 2022-02-23 | $13.69 | $13.86 | $13.12 | $13.12 | $13.12 | 205,943 |
| 2022-02-22 | $13.57 | $13.76 | $13.44 | $13.58 | $13.58 | 184,236 |
| 2022-02-18 | $13.87 | $13.94 | $13.43 | $13.64 | $13.64 | 881,206 |
| 2022-02-17 | $14.00 | $14.50 | $13.83 | $13.90 | $13.90 | 229,807 |
| 2022-02-16 | $13.74 | $14.15 | $13.49 | $14.09 | $14.09 | 510,291 |
| 2022-02-15 | $13.94 | $14.07 | $13.28 | $13.71 | $13.71 | 231,475 |
| 2022-02-14 | $13.93 | $14.05 | $13.71 | $13.87 | $13.87 | 168,287 |
| 2022-02-11 | $14.06 | $14.39 | $13.96 | $14.01 | $14.01 | 112,507 |
| 2022-02-10 | $14.48 | $14.68 | $14.04 | $14.10 | $14.10 | 108,153 |
| 2022-02-09 | $14.55 | $14.99 | $14.55 | $14.68 | $14.68 | 174,237 |
| 2022-02-08 | $14.14 | $14.57 | $14.14 | $14.53 | $14.53 | 306,799 |
| 2022-02-07 | $13.94 | $14.25 | $13.85 | $14.17 | $14.17 | 377,796 |
| 2022-02-04 | $14.05 | $14.24 | $12.97 | $13.97 | $13.97 | 1,096,170 |
| 2022-02-03 | $14.34 | $14.34 | $13.87 | $14.00 | $14.00 | 430,064 |
| 2022-02-02 | $14.77 | $14.87 | $14.10 | $14.40 | $14.40 | 331,035 |
| 2022-02-01 | $14.50 | $14.80 | $14.23 | $14.69 | $14.69 | 602,370 |
| 2022-01-31 | $14.18 | $14.74 | $14.18 | $14.48 | $14.48 | 287,432 |
| 2022-01-28 | $13.83 | $14.30 | $13.81 | $14.14 | $14.14 | 302,720 |
| 2022-01-27 | $13.55 | $14.28 | $13.39 | $14.04 | $14.04 | 1,032,324 |
| 2022-01-26 | $12.71 | $13.20 | $12.66 | $12.78 | $12.78 | 411,699 |
| 2022-01-25 | $12.30 | $12.79 | $12.17 | $12.62 | $12.62 | 320,567 |
| 2022-01-24 | $12.60 | $12.61 | $11.75 | $12.52 | $12.52 | 627,682 |
| 2022-01-21 | $12.96 | $13.60 | $12.52 | $12.52 | $12.52 | 312,044 |
| 2022-01-20 | $13.12 | $14.00 | $12.72 | $13.34 | $13.34 | 999,102 |
| 2022-01-19 | $13.42 | $13.54 | $12.94 | $13.21 | $13.21 | 537,834 |
| 2022-01-18 | $13.90 | $14.01 | $13.35 | $13.42 | $13.42 | 176,143 |
| 2022-01-14 | $14.45 | $14.56 | $13.88 | $14.05 | $14.05 | 859,841 |
| 2022-01-13 | $13.52 | $14.13 | $13.30 | $14.12 | $14.12 | 506,979 |
| 2022-01-12 | $13.55 | $13.70 | $12.94 | $13.23 | $13.23 | 1,465,026 |
| 2022-01-11 | $13.49 | $13.70 | $13.29 | $13.50 | $13.50 | 187,202 |
| 2022-01-10 | $13.54 | $13.73 | $13.00 | $13.55 | $13.55 | 157,328 |
| 2022-01-07 | $13.53 | $14.08 | $13.48 | $13.54 | $13.54 | 337,510 |
| 2022-01-06 | $13.50 | $13.72 | $13.17 | $13.57 | $13.57 | 137,794 |
| 2022-01-05 | $14.14 | $14.26 | $13.38 | $13.39 | $13.39 | 183,592 |
| 2022-01-04 | $14.88 | $15.04 | $13.81 | $14.22 | $14.22 | 134,963 |
| 2022-01-03 | $15.71 | $15.85 | $14.72 | $14.81 | $14.81 | 278,132 |
| 2021-12-31 | $15.87 | $15.98 | $15.49 | $15.71 | $15.71 | 169,335 |
| 2021-12-30 | $15.41 | $16.21 | $15.37 | $15.96 | $15.96 | 310,997 |
| 2021-12-29 | $14.80 | $15.56 | $14.46 | $15.28 | $15.28 | 273,556 |
| 2021-12-28 | $15.14 | $15.38 | $14.93 | $14.99 | $14.99 | 168,781 |
| 2021-12-27 | $14.54 | $15.46 | $14.40 | $15.28 | $15.28 | 204,063 |
| 2021-12-23 | $14.29 | $14.74 | $14.07 | $14.62 | $14.62 | 126,766 |
| 2021-12-22 | $14.04 | $14.47 | $13.84 | $14.40 | $14.40 | 311,086 |
| 2021-12-21 | $14.14 | $14.44 | $14.00 | $14.01 | $14.01 | 323,967 |
| 2021-12-20 | $14.75 | $14.75 | $14.08 | $14.08 | $14.08 | 149,266 |
| 2021-12-17 | $13.83 | $14.86 | $13.81 | $14.63 | $14.63 | 383,790 |
| 2021-12-16 | $13.81 | $13.98 | $13.58 | $13.86 | $13.86 | 267,870 |
| 2021-12-15 | $13.18 | $13.72 | $12.69 | $13.68 | $13.68 | 237,340 |
| 2021-12-14 | $14.16 | $14.24 | $13.02 | $13.07 | $13.07 | 132,116 |
| 2021-12-13 | $14.73 | $14.89 | $14.15 | $14.37 | $14.37 | 129,832 |
| 2021-12-10 | $14.90 | $15.12 | $14.62 | $14.75 | $14.75 | 230,431 |
| 2021-12-09 | $15.01 | $15.32 | $14.63 | $14.85 | $14.85 | 238,232 |
| 2021-12-08 | $14.25 | $15.24 | $14.02 | $15.01 | $15.01 | 636,176 |
| 2021-12-07 | $14.22 | $14.98 | $14.15 | $14.20 | $14.20 | 480,414 |
| 2021-12-06 | $14.76 | $14.90 | $14.00 | $14.12 | $14.12 | 392,486 |
| 2021-12-03 | $14.10 | $14.93 | $14.03 | $14.83 | $14.83 | 165,444 |
| 2021-12-02 | $13.91 | $14.17 | $13.90 | $14.09 | $14.09 | 95,780 |
| 2021-12-01 | $14.20 | $14.20 | $13.76 | $13.84 | $13.84 | 295,791 |
| 2021-11-30 | $14.30 | $14.79 | $13.88 | $14.15 | $14.15 | 207,269 |
| 2021-11-29 | $14.13 | $14.57 | $13.90 | $14.37 | $14.37 | 188,496 |
| 2021-11-26 | $13.18 | $14.04 | $13.18 | $13.94 | $13.94 | 158,356 |
| 2021-11-24 | $12.73 | $13.68 | $12.67 | $13.34 | $13.34 | 447,260 |
| 2021-11-23 | $13.54 | $13.84 | $12.62 | $12.77 | $12.77 | 210,453 |
| 2021-11-22 | $14.20 | $14.25 | $13.46 | $13.53 | $13.53 | 213,097 |
| 2021-11-19 | $14.63 | $14.77 | $14.27 | $14.33 | $14.33 | 130,144 |
| 2021-11-18 | $14.57 | $14.74 | $14.32 | $14.53 | $14.53 | 182,298 |
| 2021-11-17 | $14.51 | $14.70 | $14.17 | $14.57 | $14.57 | 367,545 |
| 2021-11-16 | $15.83 | $15.83 | $14.54 | $14.70 | $14.70 | 66,727 |
| 2021-11-15 | $15.56 | $15.66 | $15.12 | $15.33 | $15.33 | 93,143 |
| 2021-11-12 | $15.69 | $15.69 | $15.37 | $15.53 | $15.53 | 86,372 |
| 2021-11-11 | $16.04 | $16.04 | $15.56 | $15.56 | $15.56 | 49,783 |
| 2021-11-10 | $15.93 | $16.38 | $15.76 | $15.94 | $15.94 | 150,835 |
| 2021-11-09 | $16.48 | $16.61 | $15.86 | $15.88 | $15.88 | 262,057 |
| 2021-11-08 | $16.24 | $16.46 | $16.01 | $16.28 | $16.28 | 88,534 |
| 2021-11-05 | $16.74 | $16.80 | $16.12 | $16.24 | $16.24 | 79,783 |
| 2021-11-04 | $16.80 | $17.12 | $16.48 | $16.71 | $16.71 | 73,791 |
| 2021-11-03 | $16.22 | $17.05 | $16.22 | $16.83 | $16.83 | 172,042 |
| 2021-11-02 | $17.27 | $17.64 | $16.15 | $16.37 | $16.37 | 249,303 |
| 2021-11-01 | $17.40 | $17.52 | $17.16 | $17.27 | $17.27 | 107,936 |
| 2021-10-29 | $17.62 | $17.80 | $17.17 | $17.45 | $17.45 | 108,976 |
| 2021-10-28 | $17.27 | $18.10 | $16.86 | $17.74 | $17.74 | 89,197 |
| 2021-10-27 | $17.34 | $17.34 | $16.75 | $16.92 | $16.92 | 72,084 |
| 2021-10-26 | $17.08 | $17.08 | $16.76 | $16.99 | $16.99 | 61,068 |
| 2021-10-25 | $17.59 | $17.59 | $16.80 | $17.11 | $17.11 | 73,693 |
| 2021-10-22 | $18.19 | $18.19 | $17.28 | $17.40 | $17.40 | 95,067 |
| 2021-10-21 | $18.18 | $18.51 | $17.85 | $18.17 | $18.17 | 91,535 |
| 2021-10-20 | $19.21 | $19.21 | $18.11 | $18.22 | $18.22 | 101,840 |
| 2021-10-19 | $19.61 | $19.77 | $19.03 | $19.03 | $19.03 | 50,131 |
| 2021-10-18 | $19.96 | $19.97 | $19.13 | $19.57 | $19.57 | 93,777 |
| 2021-10-15 | $19.68 | $20.41 | $19.68 | $19.96 | $19.96 | 40,723 |
| 2021-10-14 | $19.69 | $19.85 | $19.46 | $19.71 | $19.71 | 58,320 |
| 2021-10-13 | $19.32 | $20.56 | $19.12 | $19.69 | $19.69 | 153,170 |
| 2021-10-12 | $19.00 | $19.32 | $18.83 | $19.20 | $19.20 | 141,790 |
| 2021-10-11 | $19.62 | $19.81 | $18.85 | $18.85 | $18.85 | 78,878 |
| 2021-10-08 | $19.56 | $19.68 | $19.08 | $19.20 | $19.20 | 80,030 |
| 2021-10-07 | $19.19 | $19.77 | $19.04 | $19.43 | $19.43 | 145,148 |
| 2021-10-06 | $19.03 | $19.30 | $18.75 | $19.05 | $19.05 | 65,213 |
| 2021-10-05 | $18.74 | $19.26 | $18.74 | $19.20 | $19.20 | 38,329 |
| 2021-10-04 | $19.35 | $19.65 | $18.44 | $18.71 | $18.71 | 83,321 |
| 2021-10-01 | $19.75 | $19.88 | $19.36 | $19.38 | $19.38 | 89,555 |
| 2021-09-30 | $19.45 | $19.94 | $19.33 | $19.74 | $19.74 | 105,179 |
| 2021-09-29 | $18.71 | $19.59 | $18.67 | $19.30 | $19.30 | 135,377 |
| 2021-09-28 | $19.79 | $19.92 | $18.52 | $18.60 | $18.60 | 86,530 |
| 2021-09-27 | $20.45 | $20.70 | $19.57 | $20.07 | $20.07 | 130,961 |
| 2021-09-24 | $20.38 | $20.69 | $19.89 | $20.58 | $20.58 | 103,502 |
| 2021-09-23 | $21.56 | $21.56 | $19.42 | $20.45 | $20.45 | 282,297 |
| 2021-09-22 | $21.37 | $21.64 | $21.20 | $21.44 | $21.44 | 58,170 |
| 2021-09-21 | $21.22 | $21.51 | $21.02 | $21.42 | $21.42 | 66,924 |
| 2021-09-20 | $21.68 | $21.68 | $20.66 | $21.12 | $21.12 | 129,902 |
| 2021-09-17 | $21.41 | $22.16 | $21.30 | $22.06 | $22.06 | 148,231 |
| 2021-09-16 | $21.78 | $22.17 | $21.12 | $21.27 | $21.27 | 260,336 |
| 2021-09-15 | $22.41 | $22.73 | $21.92 | $21.94 | $21.94 | 121,004 |
| 2021-09-14 | $22.38 | $22.80 | $22.15 | $22.38 | $22.38 | 78,935 |
| 2021-09-13 | $22.03 | $22.40 | $21.77 | $22.32 | $22.32 | 34,862 |
| 2021-09-10 | $22.50 | $22.57 | $20.92 | $21.96 | $21.96 | 42,940 |
| 2021-09-09 | $21.95 | $22.67 | $21.86 | $22.50 | $22.50 | 92,287 |
| 2021-09-08 | $22.50 | $22.73 | $21.91 | $22.00 | $22.00 | 106,119 |
| 2021-09-07 | $22.07 | $22.57 | $21.98 | $22.46 | $22.46 | 48,202 |
| 2021-09-03 | $21.96 | $22.63 | $21.84 | $22.06 | $22.06 | 97,267 |
| 2021-09-02 | $21.84 | $22.14 | $21.57 | $22.01 | $22.01 | 155,095 |
| 2021-09-01 | $21.57 | $22.42 | $21.57 | $21.75 | $21.75 | 58,044 |
| 2021-08-31 | $20.97 | $21.67 | $20.97 | $21.58 | $21.58 | 70,636 |
| 2021-08-30 | $21.17 | $21.39 | $20.74 | $20.90 | $20.90 | 138,535 |
| 2021-08-27 | $19.64 | $21.16 | $19.48 | $20.98 | $20.98 | 180,899 |
| 2021-08-26 | $21.33 | $21.48 | $20.70 | $20.96 | $20.96 | 136,216 |
| 2021-08-25 | $20.41 | $21.33 | $20.41 | $21.20 | $21.20 | 76,122 |
| 2021-08-24 | $20.19 | $21.20 | $20.17 | $20.87 | $20.87 | 152,384 |
| 2021-08-23 | $20.16 | $20.32 | $19.59 | $20.00 | $20.00 | 104,094 |
| 2021-08-20 | $22.00 | $22.00 | $19.93 | $20.09 | $20.09 | 117,456 |
| 2021-08-19 | $19.95 | $20.33 | $19.31 | $20.32 | $20.32 | 223,473 |
| 2021-08-18 | $20.37 | $20.73 | $19.61 | $20.05 | $20.05 | 265,124 |
| 2021-08-17 | $20.83 | $20.90 | $20.24 | $20.37 | $20.37 | 184,002 |
| 2021-08-16 | $22.40 | $22.40 | $20.96 | $21.02 | $21.02 | 118,987 |
| 2021-08-13 | $22.86 | $23.24 | $21.89 | $22.50 | $22.50 | 171,575 |
| 2021-08-12 | $22.93 | $23.02 | $22.41 | $22.80 | $22.80 | 228,636 |
| 2021-08-11 | $23.51 | $23.71 | $22.71 | $22.86 | $22.86 | 126,749 |
| 2021-08-10 | $23.56 | $23.91 | $23.22 | $23.49 | $23.49 | 137,154 |
| 2021-08-09 | $23.11 | $23.80 | $23.01 | $23.61 | $23.61 | 52,488 |
| 2021-08-06 | $24.11 | $24.37 | $23.19 | $23.22 | $23.22 | 49,961 |
| 2021-08-05 | $24.29 | $25.07 | $23.87 | $24.08 | $24.08 | 52,182 |
| 2021-08-04 | $24.07 | $24.56 | $23.90 | $24.27 | $24.27 | 69,550 |
| 2021-08-03 | $23.73 | $24.19 | $23.20 | $24.19 | $24.19 | 158,088 |
| 2021-08-02 | $23.26 | $23.99 | $23.04 | $23.64 | $23.64 | 86,562 |
| 2021-07-30 | $23.80 | $24.17 | $22.90 | $23.00 | $23.00 | 87,279 |
| 2021-07-29 | $23.79 | $24.27 | $23.58 | $23.89 | $23.89 | 83,045 |
| 2021-07-28 | $23.05 | $23.83 | $22.91 | $23.83 | $23.83 | 147,461 |
| 2021-07-27 | $22.56 | $22.97 | $22.00 | $22.88 | $22.88 | 405,225 |
| 2021-07-26 | $23.46 | $23.61 | $22.44 | $22.72 | $22.72 | 104,015 |
| 2021-07-23 | $23.52 | $24.39 | $23.11 | $23.24 | $23.24 | 118,182 |
| 2021-07-22 | $24.14 | $24.60 | $23.76 | $23.78 | $23.78 | 90,980 |
| 2021-07-21 | $24.73 | $25.17 | $24.01 | $24.19 | $24.19 | 124,285 |
| 2021-07-20 | $24.91 | $25.30 | $24.10 | $25.20 | $25.20 | 118,625 |
| 2021-07-19 | $24.99 | $25.03 | $24.59 | $24.77 | $24.77 | 94,533 |
| 2021-07-16 | $25.35 | $25.66 | $25.11 | $25.31 | $25.31 | 30,724 |
| 2021-07-15 | $24.63 | $25.23 | $24.42 | $25.21 | $25.21 | 143,861 |
| 2021-07-14 | $25.50 | $25.79 | $24.05 | $24.56 | $24.56 | 145,394 |
| 2021-07-13 | $25.83 | $25.97 | $25.44 | $25.73 | $25.73 | 60,871 |
| 2021-07-12 | $25.70 | $26.02 | $25.39 | $25.86 | $25.86 | 100,508 |
| 2021-07-09 | $25.40 | $25.91 | $25.25 | $25.73 | $25.73 | 53,982 |
| 2021-07-08 | $25.33 | $25.94 | $24.71 | $25.19 | $25.19 | 41,611 |
| 2021-07-07 | $26.80 | $26.80 | $25.70 | $25.76 | $25.76 | 46,973 |
| 2021-07-06 | $26.78 | $27.12 | $26.40 | $26.75 | $26.75 | 167,080 |
| 2021-07-02 | $26.45 | $26.89 | $26.08 | $26.85 | $26.85 | 94,442 |
| 2021-07-01 | $25.87 | $26.45 | $25.56 | $26.33 | $26.33 | 206,144 |
| 2021-06-30 | $25.89 | $26.15 | $25.45 | $25.78 | $25.78 | 279,941 |
| 2021-06-29 | $26.46 | $27.03 | $26.07 | $26.10 | $26.10 | 68,482 |
| 2021-06-28 | $26.85 | $26.85 | $26.01 | $26.26 | $26.26 | 92,075 |
| 2021-06-25 | $27.80 | $27.90 | $26.76 | $26.80 | $26.80 | 223,281 |
| 2021-06-24 | $27.06 | $27.99 | $26.48 | $27.84 | $27.84 | 137,272 |
| 2021-06-23 | $26.84 | $28.23 | $26.84 | $27.58 | $27.58 | 211,608 |
| 2021-06-22 | $26.93 | $27.20 | $26.72 | $27.13 | $27.13 | 175,116 |
| 2021-06-21 | $26.57 | $26.93 | $26.35 | $26.88 | $26.88 | 154,998 |
| 2021-06-18 | $27.05 | $27.05 | $26.14 | $26.57 | $26.57 | 162,528 |
| 2021-06-17 | $25.81 | $26.51 | $25.77 | $26.17 | $26.17 | 130,755 |
| 2021-06-16 | $25.90 | $26.17 | $25.57 | $25.91 | $25.91 | 190,477 |
| 2021-06-15 | $25.71 | $26.03 | $25.51 | $26.03 | $26.03 | 91,132 |
| 2021-06-14 | $25.34 | $25.81 | $25.31 | $25.60 | $25.60 | 215,025 |
| 2021-06-11 | $25.35 | $25.63 | $24.92 | $25.25 | $25.25 | 134,993 |
| 2021-06-10 | $25.76 | $25.97 | $25.11 | $25.40 | $25.40 | 117,316 |
| 2021-06-09 | $26.00 | $26.25 | $25.77 | $25.84 | $25.84 | 135,151 |
| 2021-06-08 | $24.60 | $26.35 | $24.60 | $26.07 | $26.07 | 309,227 |
| 2021-06-07 | $24.59 | $24.67 | $24.21 | $24.52 | $24.52 | 48,082 |
| 2021-06-04 | $25.24 | $25.53 | $24.60 | $24.60 | $24.60 | 87,869 |
| 2021-06-03 | $24.82 | $25.41 | $24.66 | $25.14 | $25.14 | 277,328 |
| 2021-06-02 | $23.79 | $25.41 | $23.61 | $25.07 | $25.07 | 307,069 |
| 2021-06-01 | $23.59 | $23.92 | $23.34 | $23.56 | $23.56 | 94,327 |
| 2021-05-28 | $23.21 | $24.06 | $22.70 | $23.41 | $23.41 | 230,171 |
| 2021-05-27 | $21.64 | $22.80 | $21.29 | $22.69 | $22.69 | 170,154 |
| 2021-05-26 | $21.76 | $21.85 | $21.19 | $21.58 | $21.58 | 197,450 |
| 2021-05-25 | $21.87 | $22.02 | $21.70 | $21.73 | $21.73 | 420,539 |
| 2021-05-24 | $22.05 | $22.05 | $21.55 | $21.66 | $21.66 | 178,414 |
| 2021-05-21 | $22.97 | $23.07 | $21.63 | $21.82 | $21.82 | 352,245 |
| 2021-05-20 | $22.88 | $23.58 | $22.62 | $22.81 | $22.81 | 173,799 |
| 2021-05-19 | $23.16 | $23.53 | $22.71 | $22.86 | $22.86 | 101,283 |
| 2021-05-18 | $23.05 | $23.64 | $23.05 | $23.35 | $23.35 | 101,271 |
| 2021-05-17 | $22.98 | $23.44 | $22.43 | $23.00 | $23.00 | 95,339 |
| 2021-05-14 | $23.23 | $23.91 | $22.85 | $23.05 | $23.05 | 181,958 |
| 2021-05-13 | $22.96 | $23.41 | $22.84 | $23.17 | $23.17 | 151,355 |
| 2021-05-12 | $23.12 | $23.40 | $22.61 | $22.94 | $22.94 | 279,820 |
| 2021-05-11 | $21.92 | $23.30 | $21.92 | $23.25 | $23.25 | 271,791 |
| 2021-05-10 | $21.46 | $22.46 | $21.16 | $22.46 | $22.46 | 114,804 |
| 2021-05-07 | $21.41 | $22.28 | $21.31 | $21.55 | $21.55 | 272,896 |
| 2021-05-06 | $21.30 | $21.48 | $20.96 | $21.33 | $21.33 | 301,697 |
| 2021-05-05 | $21.27 | $21.98 | $20.96 | $21.24 | $21.24 | 672,022 |
| 2021-05-04 | $21.63 | $21.84 | $20.67 | $21.18 | $21.18 | 459,319 |
| 2021-05-03 | $22.40 | $22.56 | $21.47 | $21.82 | $21.82 | 271,857 |
| 2021-04-30 | $23.21 | $23.34 | $22.20 | $22.41 | $22.41 | 377,170 |
| 2021-04-29 | $23.46 | $24.78 | $23.20 | $23.48 | $23.48 | 229,728 |
| 2021-04-28 | $24.45 | $25.40 | $23.97 | $23.98 | $23.98 | 171,976 |
| 2021-04-27 | $22.03 | $25.41 | $22.03 | $24.21 | $24.21 | 963,672 |
| 2021-04-26 | $21.98 | $22.06 | $21.65 | $21.81 | $21.81 | 103,527 |
| 2021-04-23 | $22.33 | $22.33 | $21.67 | $22.02 | $22.02 | 91,058 |
| 2021-04-22 | $22.50 | $22.81 | $22.02 | $22.06 | $22.06 | 375,092 |
| 2021-04-21 | $23.17 | $23.17 | $22.13 | $22.49 | $22.49 | 173,620 |
| 2021-04-20 | $23.51 | $23.74 | $22.84 | $23.11 | $23.11 | 198,235 |
| 2021-04-19 | $23.90 | $24.21 | $23.42 | $23.60 | $23.60 | 173,615 |
| 2021-04-16 | $23.19 | $24.60 | $23.06 | $23.82 | $23.82 | 320,963 |
| 2021-04-15 | $22.45 | $23.30 | $22.20 | $23.03 | $23.03 | 377,051 |
| 2021-04-14 | $22.06 | $22.06 | $21.31 | $21.53 | $21.53 | 229,339 |
| 2021-04-13 | $22.21 | $22.21 | $21.54 | $22.04 | $22.04 | 183,965 |
| 2021-04-12 | $21.70 | $22.50 | $21.70 | $22.10 | $22.10 | 207,018 |
| 2021-04-09 | $20.80 | $21.97 | $20.58 | $21.87 | $21.87 | 263,638 |
| 2021-04-08 | $20.62 | $21.20 | $20.27 | $21.06 | $21.06 | 154,137 |
| 2021-04-07 | $20.41 | $20.67 | $19.93 | $20.58 | $20.58 | 241,603 |
| 2021-04-06 | $19.70 | $20.52 | $19.63 | $20.48 | $20.48 | 125,135 |
| 2021-04-05 | $19.61 | $19.67 | $18.98 | $19.60 | $19.60 | 129,469 |
| 2021-04-01 | $18.88 | $19.61 | $18.53 | $19.50 | $19.50 | 238,668 |
| 2021-03-31 | $19.14 | $19.46 | $18.48 | $18.59 | $18.59 | 449,491 |
| 2021-03-30 | $19.24 | $19.39 | $18.76 | $19.00 | $19.00 | 169,478 |
| 2021-03-29 | $19.37 | $19.62 | $18.89 | $19.34 | $19.34 | 104,022 |
| 2021-03-26 | $19.85 | $19.95 | $18.63 | $19.34 | $19.34 | 204,548 |
| 2021-03-25 | $19.28 | $19.72 | $18.80 | $19.67 | $19.67 | 96,430 |
| 2021-03-24 | $19.96 | $20.18 | $19.07 | $19.16 | $19.16 | 156,465 |
| 2021-03-23 | $20.00 | $20.23 | $19.68 | $19.94 | $19.94 | 122,240 |
| 2021-03-22 | $20.63 | $20.66 | $19.97 | $20.00 | $20.00 | 69,463 |
| 2021-03-19 | $20.85 | $20.87 | $20.31 | $20.64 | $20.64 | 201,460 |
| 2021-03-18 | $21.40 | $21.40 | $20.48 | $20.89 | $20.89 | 125,755 |
| 2021-03-17 | $21.60 | $21.61 | $19.97 | $21.45 | $21.45 | 232,868 |
| 2021-03-16 | $21.64 | $21.94 | $21.61 | $21.72 | $21.72 | 145,261 |
| 2021-03-15 | $21.19 | $21.57 | $20.74 | $21.57 | $21.57 | 85,166 |
| 2021-03-12 | $21.28 | $22.06 | $20.98 | $21.15 | $21.15 | 86,276 |
| 2021-03-11 | $20.24 | $21.45 | $20.02 | $21.28 | $21.28 | 355,926 |
| 2021-03-10 | $20.81 | $20.81 | $19.90 | $20.07 | $20.07 | 110,059 |
| 2021-03-09 | $21.33 | $21.59 | $20.47 | $20.75 | $20.75 | 180,040 |
| 2021-03-08 | $22.37 | $22.54 | $21.05 | $21.16 | $21.16 | 117,297 |
| 2021-03-05 | $21.90 | $22.48 | $21.55 | $22.41 | $22.41 | 130,397 |
| 2021-03-04 | $21.82 | $22.40 | $21.62 | $22.24 | $22.24 | 275,701 |
| 2021-03-03 | $22.51 | $22.51 | $21.86 | $22.14 | $22.14 | 198,494 |
| 2021-03-02 | $22.71 | $22.83 | $22.15 | $22.51 | $22.51 | 184,053 |
| 2021-03-01 | $22.65 | $23.05 | $22.25 | $22.83 | $22.83 | 204,478 |
| 2021-02-26 | $22.99 | $23.16 | $22.26 | $22.42 | $22.42 | 198,078 |
| 2021-02-25 | $22.72 | $23.16 | $22.39 | $22.99 | $22.99 | 139,345 |
| 2021-02-24 | $22.44 | $23.00 | $22.16 | $22.58 | $22.58 | 223,377 |
| 2021-02-23 | $22.38 | $23.15 | $22.04 | $22.50 | $22.50 | 88,506 |
| 2021-02-22 | $22.84 | $22.84 | $21.93 | $22.48 | $22.48 | 189,957 |
| 2021-02-19 | $23.68 | $23.68 | $22.99 | $23.06 | $23.06 | 114,920 |
| 2021-02-18 | $23.33 | $23.54 | $23.16 | $23.25 | $23.25 | 178,029 |
| 2021-02-17 | $23.57 | $23.69 | $23.11 | $23.47 | $23.47 | 324,512 |
| 2021-02-16 | $23.60 | $23.99 | $23.27 | $23.65 | $23.65 | 243,049 |
| 2021-02-12 | $23.65 | $24.29 | $23.37 | $23.64 | $23.64 | 126,156 |
| 2021-02-11 | $23.69 | $23.85 | $22.92 | $23.63 | $23.63 | 183,346 |
| 2021-02-10 | $23.80 | $23.99 | $23.31 | $23.69 | $23.69 | 140,219 |
| 2021-02-09 | $23.67 | $24.35 | $23.33 | $23.86 | $23.86 | 105,694 |
| 2021-02-08 | $24.89 | $24.90 | $23.65 | $23.78 | $23.78 | 322,652 |
| 2021-02-05 | $23.79 | $25.42 | $23.79 | $24.85 | $24.85 | 337,986 |
| 2021-02-04 | $25.73 | $25.73 | $23.48 | $23.77 | $23.77 | 723,560 |
| 2021-02-03 | $24.10 | $24.10 | $22.92 | $22.92 | $22.92 | 236,312 |
| 2021-02-02 | $23.30 | $23.98 | $23.30 | $23.52 | $23.52 | 80,767 |
| 2021-02-01 | $22.38 | $23.83 | $22.38 | $23.29 | $23.29 | 465,797 |
| 2021-01-29 | $22.54 | $22.95 | $22.00 | $22.20 | $22.20 | 284,426 |
| 2021-01-28 | $22.84 | $23.24 | $22.29 | $22.81 | $22.81 | 355,141 |
| 2021-01-27 | $23.18 | $23.36 | $22.65 | $22.80 | $22.80 | 213,862 |
| 2021-01-26 | $23.72 | $24.22 | $22.92 | $23.39 | $23.39 | 335,702 |
| 2021-01-25 | $23.64 | $24.00 | $23.32 | $23.55 | $23.55 | 173,652 |
| 2021-01-22 | $23.95 | $23.95 | $23.05 | $23.47 | $23.47 | 238,528 |
| 2021-01-21 | $23.78 | $24.76 | $23.70 | $23.95 | $23.95 | 471,173 |
| 2021-01-20 | $23.95 | $24.15 | $23.50 | $23.71 | $23.71 | 109,727 |
| 2021-01-19 | $23.91 | $24.17 | $23.16 | $23.74 | $23.74 | 342,149 |
| 2021-01-15 | $23.44 | $24.02 | $23.08 | $23.73 | $23.73 | 268,400 |
| 2021-01-14 | $24.44 | $24.75 | $23.13 | $23.55 | $23.55 | 237,882 |
| 2021-01-13 | $24.52 | $24.52 | $24.06 | $24.25 | $24.25 | 174,206 |
| 2021-01-12 | $24.83 | $24.83 | $24.11 | $24.47 | $24.47 | 173,232 |
| 2021-01-11 | $25.42 | $25.57 | $24.23 | $24.62 | $24.62 | 377,875 |
| 2021-01-08 | $25.26 | $25.80 | $25.20 | $25.52 | $25.52 | 193,849 |
| 2021-01-07 | $25.17 | $25.96 | $24.92 | $25.13 | $25.13 | 117,428 |
| 2021-01-06 | $24.91 | $26.08 | $24.78 | $25.23 | $25.23 | 287,157 |
| 2021-01-05 | $24.69 | $25.30 | $24.14 | $24.93 | $24.93 | 85,437 |
| 2021-01-04 | $25.55 | $25.55 | $24.22 | $24.51 | $24.51 | 86,178 |
| 2020-12-31 | $25.22 | $25.48 | $24.80 | $25.30 | $25.30 | 108,931 |
| 2020-12-30 | $24.96 | $25.70 | $24.80 | $25.11 | $25.11 | 118,807 |
| 2020-12-29 | $25.22 | $25.76 | $24.87 | $24.96 | $24.96 | 97,185 |
| 2020-12-28 | $25.59 | $26.00 | $25.07 | $25.16 | $25.16 | 116,861 |
| 2020-12-24 | $25.06 | $25.96 | $24.24 | $25.45 | $25.45 | 190,120 |
| 2020-12-23 | $24.30 | $24.58 | $24.04 | $24.48 | $24.48 | 117,009 |
| 2020-12-22 | $24.16 | $24.50 | $23.83 | $24.25 | $24.25 | 202,073 |
| 2020-12-21 | $24.08 | $24.10 | $23.59 | $23.91 | $23.91 | 115,081 |
| 2020-12-18 | $23.82 | $24.60 | $23.69 | $24.16 | $24.16 | 317,856 |
| 2020-12-17 | $23.74 | $24.31 | $23.48 | $23.74 | $23.74 | 453,367 |
| 2020-12-16 | $22.91 | $23.91 | $22.20 | $23.55 | $23.55 | 625,641 |
| 2020-12-15 | $23.12 | $23.26 | $21.66 | $23.03 | $23.03 | 1,109,248 |
| 2020-12-14 | $23.90 | $24.13 | $22.93 | $23.05 | $23.05 | 233,740 |
| 2020-12-11 | $24.40 | $24.99 | $23.48 | $23.75 | $23.75 | 312,496 |
| 2020-12-10 | $24.49 | $24.99 | $24.24 | $24.50 | $24.50 | 183,859 |
| 2020-12-09 | $24.86 | $25.65 | $24.07 | $24.54 | $24.54 | 209,471 |
| 2020-12-08 | $24.40 | $24.82 | $23.65 | $24.77 | $24.77 | 405,318 |
| 2020-12-07 | $25.25 | $25.57 | $24.36 | $24.36 | $24.36 | 99,125 |
| 2020-12-04 | $25.29 | $27.18 | $24.87 | $25.30 | $25.30 | 199,399 |
| 2020-12-03 | $25.62 | $25.80 | $25.17 | $25.38 | $25.38 | 247,480 |
| 2020-12-02 | $26.00 | $26.31 | $25.22 | $25.49 | $25.49 | 200,625 |
| 2020-12-01 | $26.89 | $27.24 | $25.58 | $25.95 | $25.95 | 283,880 |
| 2020-11-30 | $27.67 | $28.29 | $26.10 | $26.52 | $26.52 | 459,067 |
| 2020-11-27 | $27.54 | $27.95 | $27.00 | $27.79 | $27.79 | 53,446 |
| 2020-11-25 | $28.28 | $28.39 | $26.66 | $27.30 | $27.30 | 158,489 |
| 2020-11-24 | $27.82 | $28.44 | $27.53 | $28.32 | $28.32 | 228,016 |
| 2020-11-23 | $27.70 | $28.02 | $27.21 | $27.73 | $27.73 | 83,678 |
| 2020-11-20 | $27.42 | $27.93 | $26.83 | $27.70 | $27.70 | 243,285 |
| 2020-11-19 | $27.77 | $27.80 | $26.65 | $27.41 | $27.41 | 200,123 |
| 2020-11-18 | $27.41 | $28.43 | $27.02 | $27.80 | $27.80 | 230,616 |
| 2020-11-17 | $27.25 | $27.69 | $26.40 | $27.40 | $27.40 | 107,108 |
| 2020-11-16 | $27.23 | $27.74 | $26.98 | $27.25 | $27.25 | 103,132 |
| 2020-11-13 | $27.32 | $28.33 | $26.70 | $27.17 | $27.17 | 173,990 |
| 2020-11-12 | $27.93 | $28.08 | $27.09 | $27.10 | $27.10 | 157,892 |
| 2020-11-11 | $26.81 | $28.41 | $26.81 | $27.90 | $27.90 | 411,961 |
| 2020-11-10 | $26.79 | $28.94 | $25.58 | $26.65 | $26.65 | 148,551 |
| 2020-11-09 | $26.99 | $27.60 | $25.91 | $26.64 | $26.64 | 106,494 |
| 2020-11-06 | $26.48 | $27.00 | $26.00 | $26.09 | $26.09 | 73,620 |
| 2020-11-05 | $25.70 | $27.47 | $25.12 | $26.60 | $26.60 | 95,993 |
| 2020-11-04 | $25.00 | $25.93 | $24.31 | $25.29 | $25.29 | 74,630 |
| 2020-11-03 | $24.49 | $25.54 | $24.13 | $24.88 | $24.88 | 67,633 |
| 2020-11-02 | $24.30 | $25.13 | $23.87 | $24.26 | $24.26 | 108,838 |
| 2020-10-30 | $23.76 | $24.60 | $23.27 | $24.00 | $24.00 | 148,648 |
| 2020-10-29 | $23.85 | $24.18 | $23.27 | $23.99 | $23.99 | 59,187 |
| 2020-10-28 | $24.63 | $25.01 | $23.52 | $23.87 | $23.87 | 204,630 |
| 2020-10-27 | $25.93 | $26.19 | $24.39 | $25.02 | $25.02 | 140,559 |
| 2020-10-26 | $26.13 | $26.39 | $25.62 | $25.92 | $25.92 | 147,643 |
| 2020-10-23 | $25.29 | $26.38 | $25.12 | $26.37 | $26.37 | 107,737 |
| 2020-10-22 | $25.55 | $25.69 | $24.88 | $25.25 | $25.25 | 103,738 |
| 2020-10-21 | $25.32 | $26.18 | $25.18 | $25.50 | $25.50 | 146,370 |
| 2020-10-20 | $25.18 | $25.88 | $24.75 | $25.20 | $25.20 | 263,226 |
| 2020-10-19 | $25.56 | $25.87 | $24.19 | $24.88 | $24.88 | 345,379 |
| 2020-10-16 | $29.02 | $29.02 | $26.86 | $26.86 | $26.86 | 346,527 |
| 2020-10-15 | $27.52 | $28.08 | $26.98 | $28.05 | $28.05 | 302,808 |
| 2020-10-14 | $26.15 | $27.81 | $25.81 | $27.59 | $27.59 | 237,411 |
| 2020-10-13 | $25.89 | $27.00 | $24.93 | $25.92 | $25.92 | 335,782 |
| 2020-10-12 | $26.19 | $26.50 | $25.63 | $25.86 | $25.86 | 253,850 |
| 2020-10-09 | $26.39 | $26.64 | $25.73 | $25.91 | $25.91 | 140,548 |
| 2020-10-08 | $26.49 | $26.76 | $25.81 | $26.43 | $26.43 | 124,504 |
| 2020-10-07 | $26.75 | $26.89 | $25.48 | $26.60 | $26.60 | 141,364 |
| 2020-10-06 | $27.46 | $27.86 | $26.32 | $26.62 | $26.62 | 108,726 |
| 2020-10-05 | $26.87 | $27.57 | $26.50 | $27.45 | $27.45 | 110,371 |
| 2020-10-02 | $26.65 | $27.10 | $26.24 | $26.71 | $26.71 | 151,421 |
| 2020-10-01 | $27.33 | $27.34 | $26.60 | $26.93 | $26.93 | 83,008 |
| 2020-09-30 | $27.02 | $27.37 | $26.72 | $27.24 | $27.24 | 222,965 |
| 2020-09-29 | $26.85 | $27.02 | $26.06 | $26.89 | $26.89 | 248,054 |
| 2020-09-28 | $27.50 | $28.59 | $26.55 | $27.00 | $27.00 | 339,156 |
| 2020-09-25 | $25.63 | $26.00 | $25.01 | $25.95 | $25.95 | 118,707 |
| 2020-09-24 | $24.89 | $26.45 | $24.69 | $25.63 | $25.63 | 273,303 |
| 2020-09-23 | $25.66 | $25.99 | $24.76 | $24.96 | $24.96 | 288,394 |
| 2020-09-22 | $24.53 | $25.62 | $24.24 | $25.47 | $25.47 | 254,449 |
| 2020-09-21 | $23.41 | $24.37 | $23.22 | $24.37 | $24.37 | 166,272 |
| 2020-09-18 | $24.45 | $24.73 | $23.33 | $23.86 | $23.86 | 331,373 |
| 2020-09-17 | $24.97 | $25.05 | $23.98 | $24.46 | $24.46 | 169,380 |
| 2020-09-16 | $26.42 | $26.83 | $24.83 | $25.43 | $25.43 | 367,110 |
| 2020-09-15 | $26.64 | $27.73 | $25.98 | $26.61 | $26.61 | 422,124 |
| 2020-09-14 | $25.17 | $26.24 | $25.13 | $26.16 | $26.16 | 70,283 |
| 2020-09-11 | $26.29 | $26.98 | $24.64 | $25.22 | $25.22 | 242,055 |
| 2020-09-10 | $25.98 | $26.40 | $25.76 | $26.00 | $26.00 | 147,633 |
| 2020-09-09 | $25.73 | $26.64 | $25.41 | $25.94 | $25.94 | 146,385 |
| 2020-09-08 | $24.60 | $25.63 | $24.15 | $25.48 | $25.48 | 84,704 |
| 2020-09-04 | $25.50 | $25.52 | $23.32 | $24.85 | $24.85 | 236,456 |
| 2020-09-03 | $24.91 | $25.48 | $24.50 | $25.26 | $25.26 | 193,177 |
| 2020-09-02 | $25.49 | $25.72 | $24.86 | $25.03 | $25.03 | 168,614 |
| 2020-09-01 | $25.66 | $25.66 | $23.52 | $25.48 | $25.48 | 147,204 |
| 2020-08-31 | $25.40 | $26.20 | $25.10 | $25.57 | $25.57 | 177,897 |
| 2020-08-28 | $24.86 | $26.05 | $23.47 | $25.40 | $25.40 | 337,507 |
| 2020-08-27 | $23.64 | $24.00 | $23.02 | $23.25 | $23.25 | 214,336 |
| 2020-08-26 | $24.35 | $24.35 | $23.46 | $23.60 | $23.60 | 85,247 |
| 2020-08-25 | $24.04 | $24.41 | $23.92 | $24.22 | $24.22 | 108,020 |
| 2020-08-24 | $24.53 | $24.53 | $23.84 | $24.10 | $24.10 | 96,934 |
| 2020-08-21 | $24.77 | $24.89 | $24.27 | $24.44 | $24.44 | 117,610 |
| 2020-08-20 | $25.00 | $25.07 | $24.48 | $24.67 | $24.67 | 257,874 |
| 2020-08-19 | $24.73 | $25.65 | $24.29 | $25.03 | $25.03 | 52,498 |
| 2020-08-18 | $24.82 | $25.19 | $24.65 | $24.96 | $24.96 | 84,400 |
| 2020-08-17 | $26.01 | $26.28 | $24.75 | $24.75 | $24.75 | 92,347 |
| 2020-08-14 | $25.89 | $26.35 | $25.49 | $25.92 | $25.92 | 204,003 |
| 2020-08-13 | $25.54 | $27.25 | $25.54 | $25.93 | $25.93 | 157,795 |
| 2020-08-12 | $25.96 | $25.96 | $24.60 | $25.53 | $25.53 | 83,649 |
| 2020-08-11 | $26.52 | $27.00 | $25.81 | $25.83 | $25.83 | 108,659 |
| 2020-08-10 | $26.79 | $27.29 | $25.92 | $26.41 | $26.41 | 79,018 |
| 2020-08-07 | $26.66 | $26.93 | $26.29 | $26.74 | $26.74 | 45,354 |
| 2020-08-06 | $26.49 | $27.15 | $26.23 | $26.88 | $26.88 | 128,792 |
| 2020-08-05 | $25.73 | $26.59 | $25.73 | $26.54 | $26.54 | 168,878 |
| 2020-08-04 | $25.64 | $26.11 | $25.18 | $25.62 | $25.62 | 88,948 |
| 2020-08-03 | $26.14 | $26.22 | $25.64 | $25.82 | $25.82 | 157,837 |
| 2020-07-31 | $26.33 | $26.65 | $25.91 | $26.15 | $26.15 | 138,322 |
| 2020-07-30 | $25.67 | $26.59 | $25.61 | $26.21 | $26.21 | 141,961 |
| 2020-07-29 | $24.63 | $26.03 | $24.59 | $25.86 | $25.86 | 215,848 |
| 2020-07-28 | $25.02 | $25.02 | $24.33 | $24.60 | $24.60 | 113,077 |
| 2020-07-27 | $25.22 | $25.78 | $24.59 | $25.07 | $25.07 | 131,368 |
| 2020-07-24 | $25.97 | $26.12 | $24.84 | $25.30 | $25.30 | 133,931 |
| 2020-07-23 | $26.04 | $26.44 | $25.90 | $26.26 | $26.26 | 142,243 |
| 2020-07-22 | $26.88 | $27.08 | $25.60 | $26.23 | $26.23 | 132,584 |
| 2020-07-21 | $23.84 | $28.12 | $23.84 | $26.88 | $26.88 | 565,885 |
| 2020-07-20 | $23.14 | $23.94 | $22.76 | $23.70 | $23.70 | 61,108 |
| 2020-07-17 | $22.42 | $23.29 | $22.42 | $22.99 | $22.99 | 110,400 |
| 2020-07-16 | $22.62 | $23.00 | $22.30 | $22.48 | $22.48 | 128,600 |
| 2020-07-15 | $23.22 | $23.44 | $22.70 | $22.76 | $22.76 | 198,800 |
| 2020-07-14 | $22.63 | $23.03 | $21.93 | $22.92 | $22.92 | 114,200 |
| 2020-07-13 | $23.24 | $23.24 | $22.59 | $22.78 | $22.78 | 223,300 |
| 2020-07-10 | $24.23 | $24.23 | $22.95 | $23.10 | $23.10 | 129,500 |
| 2020-07-09 | $24.42 | $24.42 | $24.09 | $24.35 | $24.35 | 201,200 |
| 2020-07-08 | $24.19 | $24.58 | $23.59 | $24.32 | $24.32 | 236,200 |
| 2020-07-07 | $24.31 | $24.35 | $23.61 | $24.15 | $24.15 | 236,300 |
| 2020-07-06 | $23.46 | $24.85 | $23.43 | $24.49 | $24.49 | 91,600 |
| 2020-07-02 | $23.28 | $23.68 | $22.79 | $23.40 | $23.40 | 132,400 |
| 2020-07-01 | $23.46 | $23.52 | $22.53 | $22.98 | $22.98 | 340,300 |
| 2020-06-30 | $22.65 | $23.66 | $22.46 | $23.44 | $23.44 | 197,300 |
| 2020-06-29 | $22.84 | $23.00 | $22.50 | $22.66 | $22.66 | 80,600 |
| 2020-06-26 | $23.14 | $23.14 | $22.37 | $22.80 | $22.80 | 254,810 |
| 2020-06-25 | $23.21 | $23.97 | $22.58 | $23.36 | $23.36 | 353,837 |
| 2020-06-24 | $23.94 | $24.10 | $23.23 | $23.31 | $23.31 | 410,396 |
| 2020-06-23 | $23.98 | $24.56 | $23.67 | $24.17 | $24.17 | 244,441 |
| 2020-06-22 | $24.20 | $24.44 | $23.51 | $23.81 | $23.81 | 371,277 |
| 2020-06-19 | $23.69 | $24.29 | $23.47 | $24.21 | $24.21 | 388,539 |
| 2020-06-18 | $23.64 | $24.15 | $23.02 | $23.51 | $23.51 | 377,917 |
| 2020-06-17 | $22.97 | $23.91 | $22.63 | $23.76 | $23.76 | 444,122 |
| 2020-06-16 | $23.10 | $23.11 | $22.40 | $22.92 | $22.92 | 343,562 |
| 2020-06-15 | $22.63 | $22.76 | $21.96 | $22.54 | $22.54 | 290,012 |
| 2020-06-12 | $22.19 | $23.23 | $21.89 | $23.08 | $23.08 | 741,103 |
| 2020-06-11 | $21.71 | $22.24 | $20.77 | $21.92 | $21.92 | 553,688 |
| 2020-06-10 | $22.01 | $22.55 | $21.02 | $22.36 | $22.36 | 341,666 |
| 2020-06-09 | $20.65 | $21.95 | $20.40 | $21.94 | $21.94 | 533,339 |
| 2020-06-08 | $20.87 | $21.01 | $20.21 | $21.01 | $21.01 | 121,399 |
| 2020-06-05 | $21.07 | $21.46 | $20.45 | $20.68 | $20.68 | 216,949 |
| 2020-06-04 | $21.02 | $21.16 | $19.79 | $21.00 | $21.00 | 166,896 |
| 2020-06-03 | $20.79 | $21.96 | $19.58 | $21.09 | $21.09 | 684,894 |
| 2020-06-02 | $19.68 | $20.02 | $19.03 | $19.84 | $19.84 | 539,161 |
| 2020-06-01 | $19.87 | $20.70 | $19.22 | $19.50 | $19.50 | 358,582 |
| 2020-05-29 | $20.10 | $22.34 | $19.13 | $19.65 | $19.65 | 890,630 |
| 2020-05-28 | $18.17 | $18.99 | $17.60 | $18.85 | $18.85 | 309,965 |
| 2020-05-27 | $17.30 | $18.12 | $17.04 | $18.05 | $18.05 | 630,294 |
| 2020-05-26 | $17.52 | $17.87 | $16.85 | $17.25 | $17.25 | 552,846 |
| 2020-05-22 | $17.85 | $17.90 | $16.92 | $16.99 | $16.99 | 470,797 |
| 2020-05-21 | $17.61 | $18.22 | $17.18 | $17.90 | $17.90 | 313,883 |
| 2020-05-20 | $17.81 | $19.59 | $17.28 | $17.66 | $17.66 | 909,866 |
| 2020-05-19 | $19.87 | $20.62 | $19.47 | $19.50 | $19.50 | 192,720 |
| 2020-05-18 | $20.50 | $21.41 | $19.91 | $20.06 | $20.06 | 129,313 |
| 2020-05-15 | $19.54 | $20.12 | $19.39 | $19.91 | $19.91 | 140,688 |
| 2020-05-14 | $18.99 | $20.18 | $18.99 | $19.79 | $19.79 | 292,346 |
| 2020-05-13 | $21.06 | $21.28 | $19.18 | $19.40 | $19.40 | 226,542 |
| 2020-05-12 | $21.61 | $22.07 | $20.99 | $20.99 | $20.99 | 64,022 |
| 2020-05-11 | $21.35 | $22.05 | $21.30 | $21.61 | $21.61 | 182,111 |
| 2020-05-08 | $21.00 | $21.45 | $20.42 | $21.40 | $21.40 | 279,064 |
| 2020-05-07 | $21.50 | $21.73 | $19.69 | $20.69 | $20.69 | 289,339 |
| 2020-05-06 | $20.90 | $21.91 | $20.74 | $21.47 | $21.47 | 334,269 |
| 2020-05-05 | $21.06 | $21.54 | $20.32 | $20.67 | $20.67 | 204,125 |
| 2020-05-04 | $20.00 | $21.10 | $19.60 | $20.84 | $20.84 | 96,774 |
| 2020-05-01 | $21.25 | $21.56 | $19.87 | $20.25 | $20.25 | 149,879 |
| 2020-04-30 | $21.57 | $22.13 | $20.91 | $21.74 | $21.74 | 157,534 |
| 2020-04-29 | $21.25 | $22.39 | $21.25 | $21.87 | $21.87 | 448,578 |
| 2020-04-28 | $18.66 | $21.56 | $18.66 | $20.97 | $20.97 | 464,152 |
| 2020-04-27 | $17.40 | $18.94 | $17.01 | $18.45 | $18.45 | 130,179 |
| 2020-04-24 | $18.48 | $19.10 | $16.20 | $17.25 | $17.25 | 292,433 |
| 2020-04-23 | $19.11 | $19.59 | $18.20 | $18.53 | $18.53 | 365,912 |
| 2020-04-22 | $19.05 | $19.37 | $18.40 | $19.04 | $19.04 | 302,160 |
| 2020-04-21 | $18.25 | $18.83 | $17.77 | $18.66 | $18.66 | 163,358 |
| 2020-04-20 | $18.52 | $18.82 | $17.96 | $18.66 | $18.66 | 435,389 |
| 2020-04-17 | $20.15 | $20.80 | $18.23 | $18.62 | $18.62 | 431,966 |
| 2020-04-16 | $18.60 | $19.77 | $18.10 | $19.59 | $19.59 | 504,974 |
| 2020-04-15 | $18.85 | $19.65 | $18.15 | $18.48 | $18.48 | 260,588 |
| 2020-04-14 | $19.84 | $22.00 | $18.81 | $19.38 | $19.38 | 243,652 |
| 2020-04-13 | $20.62 | $21.08 | $19.02 | $19.59 | $19.59 | 221,623 |
| 2020-04-09 | $21.48 | $22.13 | $20.07 | $20.69 | $20.69 | 282,799 |
| 2020-04-08 | $21.58 | $21.58 | $19.60 | $21.18 | $21.18 | 398,710 |
| 2020-04-07 | $20.07 | $23.09 | $19.51 | $21.42 | $21.42 | 488,855 |
| 2020-04-06 | $18.80 | $19.38 | $17.02 | $19.17 | $19.17 | 399,270 |
| 2020-04-03 | $18.90 | $18.98 | $17.24 | $18.10 | $18.10 | 216,860 |
| 2020-04-02 | $17.72 | $19.17 | $16.22 | $18.93 | $18.93 | 182,255 |
| 2020-04-01 | $19.31 | $19.31 | $17.33 | $17.95 | $17.95 | 174,172 |
| 2020-03-31 | $19.49 | $21.37 | $18.61 | $19.06 | $19.06 | 409,136 |
| 2020-03-30 | $19.14 | $20.68 | $18.18 | $19.70 | $19.70 | 331,655 |
| 2020-03-27 | $17.09 | $21.17 | $17.09 | $19.15 | $19.15 | 761,028 |
| 2020-03-26 | $18.38 | $19.46 | $18.11 | $18.67 | $18.67 | 219,303 |
| 2020-03-25 | $16.68 | $19.34 | $16.63 | $17.99 | $17.99 | 157,185 |
| 2020-03-24 | $14.75 | $16.80 | $14.31 | $16.56 | $16.56 | 480,097 |
| 2020-03-23 | $15.01 | $15.96 | $13.98 | $13.99 | $13.99 | 165,418 |
| 2020-03-20 | $17.76 | $18.75 | $14.73 | $15.07 | $15.07 | 260,310 |
| 2020-03-19 | $15.12 | $17.83 | $15.12 | $16.67 | $16.67 | 226,414 |
| 2020-03-18 | $18.73 | $19.73 | $14.99 | $15.31 | $15.31 | 338,225 |
| 2020-03-17 | $17.48 | $20.83 | $15.73 | $20.01 | $20.01 | 389,840 |
| 2020-03-16 | $17.72 | $19.49 | $16.92 | $17.22 | $17.22 | 363,219 |
| 2020-03-13 | $18.18 | $21.49 | $16.38 | $19.03 | $19.03 | 804,227 |
| 2020-03-12 | $17.47 | $17.83 | $14.74 | $16.98 | $16.98 | 805,829 |
| 2020-03-11 | $20.92 | $21.01 | $18.67 | $18.94 | $18.94 | 328,783 |
| 2020-03-10 | $21.91 | $22.62 | $20.58 | $21.39 | $21.39 | 531,289 |
| 2020-03-09 | $22.19 | $22.19 | $19.33 | $21.38 | $21.38 | 741,879 |
| 2020-03-06 | $23.92 | $24.40 | $22.73 | $23.15 | $23.15 | 412,277 |
| 2020-03-05 | $25.43 | $25.96 | $24.32 | $24.38 | $24.38 | 441,261 |
| 2020-03-04 | $25.44 | $26.06 | $24.92 | $25.71 | $25.71 | 269,475 |
| 2020-03-03 | $24.70 | $25.62 | $24.59 | $25.13 | $25.13 | 695,428 |
| 2020-03-02 | $23.99 | $25.05 | $23.85 | $24.70 | $24.70 | 540,717 |
| 2020-02-28 | $24.36 | $24.63 | $22.97 | $23.78 | $23.78 | 1,021,372 |
| 2020-02-27 | $24.10 | $25.01 | $23.21 | $24.64 | $24.64 | 469,386 |
| 2020-02-26 | $25.28 | $25.52 | $24.32 | $24.65 | $24.65 | 582,092 |
| 2020-02-25 | $26.31 | $26.40 | $24.93 | $25.31 | $25.31 | 295,477 |
| 2020-02-24 | $26.46 | $27.04 | $25.35 | $26.05 | $26.05 | 727,278 |
| 2020-02-21 | $26.44 | $28.16 | $26.22 | $26.80 | $26.80 | 782,720 |
| 2020-02-20 | $26.25 | $26.98 | $26.15 | $26.45 | $26.45 | 436,200 |
| 2020-02-19 | $26.61 | $26.89 | $26.24 | $26.45 | $26.45 | 308,994 |
| 2020-02-18 | $26.92 | $27.20 | $25.92 | $26.53 | $26.53 | 329,215 |
| 2020-02-14 | $27.39 | $27.70 | $27.05 | $27.05 | $27.05 | 289,799 |
| 2020-02-13 | $27.35 | $27.70 | $27.08 | $27.58 | $27.58 | 145,539 |
| 2020-02-12 | $27.12 | $27.74 | $26.97 | $27.46 | $27.46 | 560,979 |
| 2020-02-11 | $27.29 | $27.65 | $26.96 | $27.33 | $27.33 | 841,231 |
| 2020-02-10 | $27.32 | $27.32 | $26.86 | $27.18 | $27.18 | 1,196,198 |
| 2020-02-07 | $27.30 | $27.71 | $26.95 | $27.42 | $27.42 | 2,398,765 |
| 2020-02-06 | $27.36 | $28.76 | $27.36 | $28.01 | $28.01 | 332,129 |
| 2020-02-05 | $29.86 | $29.86 | $26.84 | $27.45 | $27.45 | 776,142 |
| 2020-02-04 | $30.34 | $30.56 | $29.24 | $30.14 | $30.14 | 83,984 |
| 2020-02-03 | $30.27 | $30.96 | $29.66 | $30.20 | $30.20 | 286,204 |
| 2020-01-31 | $29.97 | $30.98 | $29.04 | $29.86 | $29.86 | 121,782 |
| 2020-01-30 | $28.83 | $30.23 | $28.74 | $29.98 | $29.98 | 104,339 |
| 2020-01-29 | $28.83 | $29.28 | $28.82 | $29.10 | $29.10 | 109,987 |
| 2020-01-28 | $28.92 | $29.25 | $28.60 | $28.93 | $28.93 | 58,888 |
| 2020-01-27 | $28.67 | $29.06 | $28.03 | $28.82 | $28.82 | 87,290 |
| 2020-01-24 | $29.10 | $29.10 | $28.20 | $28.85 | $28.85 | 141,447 |
| 2020-01-23 | $29.09 | $29.58 | $28.16 | $28.93 | $28.93 | 62,276 |
| 2020-01-22 | $29.02 | $29.56 | $28.60 | $29.03 | $29.03 | 155,182 |
| 2020-01-21 | $28.96 | $29.73 | $28.43 | $29.13 | $29.13 | 435,776 |
| 2020-01-17 | $28.64 | $28.95 | $28.31 | $28.75 | $28.75 | 508,114 |
| 2020-01-16 | $28.37 | $28.55 | $28.15 | $28.39 | $28.39 | 295,798 |
| 2020-01-15 | $28.41 | $28.60 | $27.30 | $28.27 | $28.27 | 345,759 |
| 2020-01-14 | $27.49 | $27.49 | $27.13 | $27.30 | $27.30 | 165,556 |
| 2020-01-13 | $28.04 | $29.18 | $27.02 | $27.49 | $27.49 | 300,950 |
| 2020-01-10 | $28.33 | $28.90 | $28.17 | $28.33 | $28.33 | 176,127 |
| 2020-01-09 | $28.13 | $29.42 | $27.79 | $28.26 | $28.26 | 103,335 |
| 2020-01-08 | $27.43 | $28.21 | $26.91 | $28.06 | $28.06 | 95,763 |
| 2020-01-07 | $26.69 | $27.74 | $26.69 | $27.47 | $27.47 | 61,346 |
| 2020-01-06 | $27.21 | $27.46 | $26.61 | $26.92 | $26.92 | 67,739 |
| 2020-01-03 | $27.38 | $27.77 | $27.16 | $27.35 | $27.35 | 43,833 |
| 2020-01-02 | $27.37 | $27.78 | $26.67 | $27.58 | $27.58 | 73,281 |
| 2019-12-31 | $26.83 | $27.13 | $26.67 | $27.12 | $27.12 | 101,476 |
| 2019-12-30 | $27.16 | $27.50 | $26.53 | $26.85 | $26.85 | 64,842 |
| 2019-12-27 | $27.29 | $27.54 | $26.81 | $27.12 | $27.12 | 56,495 |
| 2019-12-26 | $27.49 | $27.87 | $26.51 | $27.16 | $27.16 | 80,014 |
| 2019-12-24 | $27.43 | $28.39 | $27.21 | $27.47 | $27.47 | 25,860 |
| 2019-12-23 | $28.22 | $28.33 | $26.93 | $27.56 | $27.56 | 128,430 |
| 2019-12-20 | $28.51 | $29.67 | $27.84 | $28.30 | $28.30 | 81,951 |
| 2019-12-19 | $27.98 | $29.25 | $27.98 | $28.55 | $28.55 | 322,198 |
| 2019-12-18 | $27.95 | $29.35 | $27.71 | $28.14 | $28.14 | 197,413 |
| 2019-12-17 | $26.77 | $28.71 | $26.51 | $27.99 | $27.99 | 215,985 |
| 2019-12-16 | $26.44 | $26.98 | $25.85 | $26.34 | $26.34 | 138,942 |
| 2019-12-13 | $27.00 | $27.56 | $25.67 | $26.54 | $26.54 | 438,022 |
| 2019-12-12 | $28.00 | $28.42 | $27.00 | $27.10 | $27.10 | 133,400 |
| 2019-12-11 | $27.85 | $28.56 | $27.72 | $27.97 | $27.97 | 109,844 |
| 2019-12-10 | $27.85 | $28.16 | $27.25 | $27.80 | $27.80 | 99,191 |
| 2019-12-09 | $29.15 | $29.32 | $27.48 | $28.03 | $28.03 | 133,252 |
| 2019-12-06 | $29.62 | $29.88 | $28.48 | $29.33 | $29.33 | 128,283 |
| 2019-12-05 | $29.27 | $30.00 | $28.91 | $29.71 | $29.71 | 175,640 |
| 2019-12-04 | $28.33 | $29.80 | $28.33 | $29.39 | $29.39 | 77,086 |
| 2019-12-03 | $29.62 | $29.75 | $28.11 | $28.51 | $28.51 | 138,977 |
| 2019-12-02 | $29.85 | $34.87 | $28.55 | $29.41 | $29.41 | 271,441 |
| 2019-11-29 | $26.84 | $27.99 | $26.56 | $27.54 | $27.54 | 84,563 |
| 2019-11-27 | $26.71 | $27.25 | $26.50 | $26.93 | $26.93 | 65,666 |
| 2019-11-26 | $27.18 | $27.85 | $26.72 | $26.93 | $26.93 | 47,418 |
| 2019-11-25 | $27.77 | $27.77 | $25.39 | $27.23 | $27.23 | 151,814 |
| 2019-11-22 | $28.19 | $28.29 | $27.27 | $27.65 | $27.65 | 125,301 |
| 2019-11-21 | $28.01 | $28.23 | $27.15 | $28.12 | $28.12 | 143,173 |
| 2019-11-20 | $27.54 | $28.13 | $27.02 | $28.11 | $28.11 | 149,042 |
| 2019-11-19 | $27.84 | $28.86 | $26.18 | $27.64 | $27.64 | 58,888 |
| 2019-11-18 | $27.95 | $28.98 | $27.42 | $27.83 | $27.83 | 112,863 |
| 2019-11-15 | $27.21 | $27.98 | $26.75 | $27.65 | $27.65 | 141,129 |
| 2019-11-14 | $26.64 | $27.59 | $25.98 | $27.13 | $27.13 | 93,679 |
| 2019-11-13 | $26.84 | $27.20 | $25.96 | $26.53 | $26.53 | 105,724 |
| 2019-11-12 | $27.59 | $28.46 | $26.82 | $27.00 | $27.00 | 136,875 |
| 2019-11-11 | $26.83 | $27.77 | $26.80 | $27.59 | $27.59 | 174,072 |
| 2019-11-08 | $27.45 | $27.76 | $26.76 | $27.00 | $27.00 | 54,147 |
| 2019-11-07 | $27.03 | $27.80 | $26.40 | $27.29 | $27.29 | 116,131 |
| 2019-11-06 | $27.01 | $27.38 | $26.99 | $27.18 | $27.18 | 66,867 |
| 2019-11-05 | $26.67 | $27.69 | $26.26 | $27.15 | $27.15 | 176,836 |
| 2019-11-04 | $26.53 | $27.57 | $26.40 | $26.84 | $26.84 | 114,875 |
| 2019-11-01 | $27.02 | $27.04 | $26.43 | $26.48 | $26.48 | 118,800 |
| 2019-10-31 | $27.01 | $27.05 | $26.29 | $27.00 | $27.00 | 98,553 |
| 2019-10-30 | $27.31 | $28.12 | $26.23 | $26.66 | $26.66 | 439,175 |
| 2019-10-29 | $26.89 | $27.91 | $26.58 | $27.47 | $27.47 | 250,593 |
| 2019-10-28 | $25.65 | $27.50 | $25.27 | $26.87 | $26.87 | 389,771 |
| 2019-10-25 | $24.86 | $26.01 | $24.86 | $25.76 | $25.76 | 181,941 |
| 2019-10-24 | $25.52 | $25.86 | $24.91 | $25.20 | $25.20 | 81,566 |
| 2019-10-23 | $25.12 | $25.46 | $24.51 | $25.46 | $25.46 | 257,914 |
| 2019-10-22 | $25.45 | $25.66 | $24.68 | $25.12 | $25.12 | 43,580 |
| 2019-10-21 | $25.47 | $25.96 | $24.84 | $25.30 | $25.30 | 90,970 |
| 2019-10-18 | $25.77 | $25.84 | $24.70 | $25.50 | $25.50 | 56,752 |
| 2019-10-17 | $26.20 | $26.36 | $25.05 | $25.80 | $25.80 | 101,053 |
| 2019-10-16 | $25.89 | $26.36 | $25.55 | $25.93 | $25.93 | 105,186 |
| 2019-10-15 | $25.28 | $26.18 | $24.96 | $25.97 | $25.97 | 63,819 |
| 2019-10-14 | $25.36 | $25.46 | $24.81 | $25.29 | $25.29 | 53,512 |
| 2019-10-11 | $25.79 | $25.79 | $24.97 | $25.48 | $25.48 | 56,247 |
| 2019-10-10 | $25.41 | $25.47 | $24.80 | $25.10 | $25.10 | 53,236 |
| 2019-10-09 | $25.70 | $25.90 | $24.60 | $25.18 | $25.18 | 130,293 |
| 2019-10-08 | $25.78 | $26.69 | $24.64 | $25.50 | $25.50 | 175,306 |
| 2019-10-07 | $26.09 | $26.90 | $25.50 | $25.96 | $25.96 | 132,826 |
| 2019-10-04 | $25.96 | $26.00 | $24.96 | $25.88 | $25.88 | 99,618 |
| 2019-10-03 | $25.27 | $26.30 | $24.30 | $25.94 | $25.94 | 321,268 |
| 2019-10-02 | $25.00 | $25.43 | $24.42 | $25.26 | $25.26 | 469,171 |
| 2019-10-01 | $25.59 | $25.70 | $23.71 | $25.00 | $25.00 | 596,781 |
| 2019-09-30 | $25.15 | $25.69 | $23.86 | $25.64 | $25.64 | 264,243 |
| 2019-09-27 | $23.56 | $25.47 | $22.71 | $25.22 | $25.22 | 274,815 |
| 2019-09-26 | $22.99 | $24.14 | $21.30 | $23.51 | $23.51 | 223,652 |
| 2019-09-25 | $22.60 | $23.02 | $22.10 | $22.87 | $22.87 | 150,299 |
| 2019-09-24 | $23.11 | $23.20 | $22.35 | $22.63 | $22.63 | 119,011 |
| 2019-09-23 | $23.53 | $24.34 | $22.33 | $23.07 | $23.07 | 212,592 |
| 2019-09-20 | $24.03 | $24.36 | $22.89 | $23.66 | $23.66 | 508,448 |
| 2019-09-19 | $23.42 | $24.95 | $23.42 | $24.02 | $24.02 | 507,630 |
| 2019-09-18 | $23.10 | $23.73 | $22.49 | $22.97 | $22.97 | 462,131 |
| 2019-09-17 | $23.36 | $23.99 | $22.74 | $23.13 | $23.13 | 249,192 |
| 2019-09-16 | $23.82 | $24.41 | $23.18 | $23.35 | $23.35 | 203,438 |
| 2019-09-13 | $23.70 | $24.50 | $23.29 | $24.01 | $24.01 | 384,384 |
| 2019-09-12 | $22.89 | $24.18 | $22.75 | $23.67 | $23.67 | 297,545 |
| 2019-09-11 | $22.59 | $23.94 | $22.16 | $22.72 | $22.72 | 268,390 |
| 2019-09-10 | $22.79 | $23.74 | $22.15 | $22.68 | $22.68 | 566,616 |
| 2019-09-09 | $24.29 | $24.95 | $22.69 | $23.06 | $23.06 | 677,518 |
| 2019-09-06 | $25.05 | $25.41 | $24.27 | $24.56 | $24.56 | 362,078 |
| 2019-09-05 | $24.45 | $25.50 | $24.02 | $25.07 | $25.07 | 272,601 |
| 2019-09-04 | $24.65 | $24.90 | $23.58 | $24.39 | $24.39 | 342,644 |
| 2019-09-03 | $23.56 | $25.27 | $23.51 | $24.85 | $24.85 | 1,165,721 |
| 2019-08-30 | $29.03 | $29.20 | $21.81 | $21.90 | $21.90 | 1,769,652 |
| 2019-08-29 | $31.75 | $32.64 | $30.01 | $31.39 | $31.39 | 150,510 |
| 2019-08-28 | $32.32 | $32.47 | $31.51 | $31.66 | $31.66 | 281,260 |
| 2019-08-27 | $31.77 | $32.62 | $31.17 | $32.32 | $32.32 | 185,182 |
| 2019-08-26 | $30.59 | $32.43 | $30.00 | $31.46 | $31.46 | 364,100 |
| 2019-08-23 | $30.35 | $31.40 | $29.57 | $30.34 | $30.34 | 171,304 |
| 2019-08-22 | $28.50 | $32.45 | $28.36 | $30.52 | $30.52 | 465,934 |
| 2019-08-21 | $28.45 | $28.99 | $27.52 | $28.34 | $28.34 | 297,233 |
| 2019-08-20 | $26.95 | $28.80 | $26.84 | $28.29 | $28.29 | 337,344 |
| 2019-08-19 | $25.68 | $28.15 | $25.27 | $27.03 | $27.03 | 364,517 |
| 2019-08-16 | $25.08 | $25.90 | $24.90 | $25.59 | $25.59 | 117,272 |
| 2019-08-15 | $24.75 | $25.39 | $23.29 | $24.99 | $24.99 | 227,463 |
| 2019-08-14 | $24.65 | $24.82 | $23.43 | $24.45 | $24.45 | 174,702 |
| 2019-08-13 | $24.77 | $25.10 | $23.94 | $25.06 | $25.06 | 161,492 |
| 2019-08-12 | $24.85 | $25.33 | $23.52 | $25.09 | $25.09 | 172,925 |
| 2019-08-09 | $25.71 | $26.00 | $24.63 | $24.91 | $24.91 | 89,276 |
| 2019-08-08 | $25.21 | $25.88 | $25.21 | $25.48 | $25.48 | 73,133 |
| 2019-08-07 | $26.04 | $26.42 | $25.02 | $25.27 | $25.27 | 76,269 |
| 2019-08-06 | $25.62 | $26.87 | $25.26 | $26.27 | $26.27 | 59,044 |
| 2019-08-05 | $25.98 | $26.35 | $25.01 | $25.69 | $25.69 | 164,432 |
| 2019-08-02 | $26.53 | $27.16 | $26.32 | $26.84 | $26.84 | 385,046 |
| 2019-08-01 | $29.33 | $29.37 | $26.01 | $26.93 | $26.93 | 625,786 |
| 2019-07-31 | $28.59 | $29.26 | $27.89 | $28.92 | $28.92 | 179,162 |
| 2019-07-30 | $28.31 | $28.90 | $27.63 | $28.62 | $28.62 | 373,963 |
| 2019-07-29 | $28.17 | $28.73 | $27.34 | $28.62 | $28.62 | 592,477 |
| 2019-07-26 | $27.82 | $28.18 | $27.00 | $28.15 | $28.15 | 228,267 |
| 2019-07-25 | $27.41 | $28.75 | $26.72 | $27.66 | $27.66 | 501,424 |
| 2019-07-24 | $24.61 | $28.13 | $24.39 | $27.45 | $27.45 | 1,260,460 |
| 2019-07-23 | $23.52 | $24.71 | $23.14 | $24.52 | $24.52 | 599,275 |
| 2019-07-22 | $23.26 | $24.69 | $22.80 | $23.56 | $23.56 | 1,032,111 |
| 2019-07-19 | $23.50 | $24.72 | $22.00 | $24.09 | $24.09 | 7,748,221 |
Afya Ltd - Class A (AFYA) News Headlines
Recent Afya Ltd - Class A (AFYA) News
Similar Companies to Afya Ltd - Class A (AFYA) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |