Alta Equipment Group Inc - Class A (ALTG) Exchange: NYSE
Data as of April 19, 2024
$12.38 ($-0.47) -3.66%
Alta Equipment Group Inc - Class A - Daily Information
Click for more stock information on Alta Equipment Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $12.76 |
| Previous Close | $12.38 |
| High | $12.82 |
| Low | $12.35 |
| Adjusted Open | $12.76 |
| Previous Adjusted Close | $12.38 |
| Adjusted High | $12.82 |
| Adjusted Low | $12.35 |
About Alta Equipment Group Inc - Class A (ALTG)
Alta Equipment Group Inc. (ALTG) is a specialty rental, construction, and industrial products and services provider. This publicly-traded company began trading on Nasdaq in May 2019 and offers its products and services to the construction, industrial, mining, infrastructure, and general rental markets. Alta Equipment has been in business for over 50 years, and is headquartered in Southfield, Michigan. The company's total workforce is about 1,200 people and it has 36 locations in four states. Alta Equipmentâs rental fleet contains a comprehensive range of integrated aerial and earthmoving equipment from trusted brands, such as JLG, Kobelco, Takeuchi and Skyjack. The company's industrial products span over a wide range of categories, such as generators, welding equipment, pumps, hoists, and more. Additionally, Alta Equipmentâs services solutions focus on inspections, preventative maintenance, and OEM replaced parts. Since the companyâs inception, Alta Equipment has established itself as a professional and reliable resource for customers needing rentals, products, and services. The company has experienced steady growth, including increasing rental fleet utilization, adjusting product offerings in the rental fleet, and building parts-and-service capabilities as well as reducing costs.
Invest in Alta Equipment Group Inc - Class A (ALTG)
Historical Stock Data for Alta Equipment Group Inc - Class A (ALTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.76 | $12.82 | $12.35 | $12.38 | $12.38 | 161,975 |
| 2024-04-11 | $12.85 | $12.97 | $12.72 | $12.85 | $12.85 | 166,990 |
| 2024-04-10 | $12.71 | $12.92 | $12.34 | $12.85 | $12.85 | 303,558 |
| 2024-04-09 | $13.11 | $13.24 | $12.96 | $13.12 | $13.12 | 211,663 |
| 2024-04-08 | $13.06 | $13.16 | $12.93 | $13.00 | $13.00 | 172,694 |
| 2024-04-05 | $12.78 | $12.96 | $12.71 | $12.88 | $12.88 | 184,080 |
| 2024-04-04 | $13.25 | $13.67 | $12.82 | $12.88 | $12.88 | 296,763 |
| 2024-04-03 | $12.45 | $13.18 | $12.45 | $13.16 | $13.16 | 336,668 |
| 2024-04-02 | $12.34 | $12.52 | $12.29 | $12.51 | $12.51 | 289,965 |
| 2024-04-01 | $12.98 | $12.98 | $12.53 | $12.54 | $12.54 | 138,843 |
| 2024-03-28 | $12.85 | $12.98 | $12.81 | $12.95 | $12.95 | 321,391 |
| 2024-03-27 | $12.96 | $13.02 | $12.79 | $12.89 | $12.89 | 188,104 |
| 2024-03-26 | $12.65 | $12.92 | $12.60 | $12.83 | $12.83 | 357,607 |
| 2024-03-25 | $12.75 | $13.18 | $12.55 | $12.60 | $12.60 | 360,825 |
| 2024-03-22 | $13.01 | $13.14 | $12.72 | $12.76 | $12.76 | 392,076 |
| 2024-03-21 | $12.73 | $13.10 | $12.71 | $12.97 | $12.97 | 330,597 |
| 2024-03-20 | $12.05 | $12.89 | $11.97 | $12.70 | $12.70 | 608,931 |
| 2024-03-19 | $11.22 | $12.33 | $11.22 | $12.05 | $12.05 | 555,001 |
| 2024-03-18 | $11.23 | $11.25 | $10.67 | $11.22 | $11.22 | 579,286 |
| 2024-03-15 | $10.64 | $11.92 | $10.52 | $11.05 | $11.05 | 1,128,461 |
| 2024-03-14 | $10.61 | $10.82 | $10.47 | $10.51 | $10.51 | 529,448 |
| 2024-03-13 | $10.65 | $10.88 | $10.62 | $10.77 | $10.77 | 176,888 |
| 2024-03-12 | $10.70 | $10.82 | $10.54 | $10.71 | $10.71 | 200,996 |
| 2024-03-11 | $10.94 | $10.94 | $10.63 | $10.75 | $10.75 | 181,902 |
| 2024-03-08 | $11.02 | $11.28 | $10.87 | $10.95 | $10.95 | 262,768 |
| 2024-03-07 | $11.27 | $11.40 | $10.90 | $10.91 | $10.91 | 135,256 |
| 2024-03-06 | $11.01 | $11.18 | $10.84 | $11.18 | $11.18 | 226,108 |
| 2024-03-05 | $11.14 | $11.18 | $10.75 | $10.84 | $10.84 | 201,517 |
| 2024-03-04 | $11.65 | $11.77 | $11.23 | $11.28 | $11.28 | 234,271 |
| 2024-03-01 | $11.54 | $11.57 | $11.29 | $11.57 | $11.57 | 186,682 |
| 2024-02-29 | $11.94 | $12.01 | $11.29 | $11.48 | $11.48 | 291,292 |
| 2024-02-28 | $11.55 | $11.86 | $11.55 | $11.71 | $11.71 | 203,642 |
| 2024-02-27 | $12.08 | $12.13 | $11.68 | $11.70 | $11.70 | 120,102 |
| 2024-02-26 | $11.86 | $12.00 | $11.70 | $11.94 | $11.94 | 158,868 |
| 2024-02-23 | $11.55 | $12.07 | $11.41 | $11.91 | $11.91 | 248,596 |
| 2024-02-22 | $11.65 | $11.87 | $11.53 | $11.62 | $11.62 | 174,711 |
| 2024-02-21 | $11.98 | $12.00 | $11.50 | $11.67 | $11.67 | 123,801 |
| 2024-02-20 | $11.95 | $12.09 | $11.92 | $12.00 | $12.00 | 297,515 |
| 2024-02-16 | $11.84 | $12.20 | $11.61 | $12.20 | $12.20 | 225,064 |
| 2024-02-15 | $11.34 | $11.96 | $11.34 | $11.96 | $11.96 | 215,634 |
| 2024-02-14 | $11.05 | $11.31 | $10.96 | $11.29 | $11.29 | 172,165 |
| 2024-02-13 | $11.11 | $11.20 | $10.85 | $10.92 | $10.87 | 298,986 |
| 2024-02-12 | $11.68 | $11.75 | $11.57 | $11.59 | $11.53 | 178,308 |
| 2024-02-09 | $11.81 | $11.88 | $11.59 | $11.71 | $11.71 | 237,834 |
| 2024-02-08 | $11.02 | $11.89 | $11.02 | $11.74 | $11.74 | 1,893,539 |
| 2024-02-07 | $11.13 | $11.24 | $10.90 | $11.00 | $11.00 | 3,213,707 |
| 2024-02-06 | $10.78 | $11.09 | $10.70 | $11.04 | $11.04 | 211,123 |
| 2024-02-05 | $10.75 | $10.91 | $10.60 | $10.83 | $10.83 | 229,053 |
| 2024-02-02 | $10.88 | $11.03 | $10.78 | $10.95 | $10.95 | 130,194 |
| 2024-02-01 | $10.81 | $11.14 | $10.81 | $11.06 | $11.06 | 231,237 |
| 2024-01-31 | $10.97 | $11.05 | $10.60 | $10.70 | $10.70 | 208,384 |
| 2024-01-30 | $11.10 | $11.12 | $10.83 | $10.97 | $10.97 | 99,643 |
| 2024-01-29 | $11.10 | $11.22 | $10.96 | $11.21 | $11.21 | 120,553 |
| 2024-01-26 | $11.09 | $11.26 | $10.96 | $11.07 | $11.07 | 215,428 |
| 2024-01-25 | $10.90 | $11.18 | $10.85 | $11.00 | $11.00 | 190,526 |
| 2024-01-24 | $11.19 | $11.19 | $10.61 | $10.64 | $10.64 | 149,640 |
| 2024-01-23 | $11.25 | $11.28 | $10.58 | $10.98 | $10.98 | 285,919 |
| 2024-01-22 | $10.94 | $11.20 | $10.94 | $11.06 | $11.06 | 223,604 |
| 2024-01-19 | $10.81 | $10.91 | $10.40 | $10.81 | $10.81 | 167,606 |
| 2024-01-18 | $10.88 | $10.90 | $10.41 | $10.72 | $10.72 | 171,976 |
| 2024-01-17 | $10.86 | $10.98 | $10.72 | $10.83 | $10.83 | 187,885 |
| 2024-01-16 | $11.00 | $11.11 | $10.86 | $11.05 | $11.05 | 205,950 |
| 2024-01-12 | $11.81 | $11.83 | $11.13 | $11.19 | $11.19 | 172,839 |
| 2024-01-11 | $11.54 | $11.74 | $11.30 | $11.57 | $11.57 | 298,088 |
| 2024-01-10 | $11.86 | $12.02 | $11.57 | $11.90 | $11.29 | 245,469 |
| 2024-01-09 | $12.10 | $12.10 | $11.71 | $11.86 | $11.25 | 235,744 |
| 2024-01-08 | $11.73 | $12.13 | $11.65 | $12.12 | $11.50 | 251,167 |
| 2024-01-05 | $11.76 | $11.90 | $11.63 | $11.73 | $11.13 | 342,123 |
| 2024-01-04 | $11.91 | $11.94 | $11.76 | $11.83 | $11.22 | 235,403 |
| 2024-01-03 | $12.11 | $12.12 | $11.73 | $11.79 | $11.19 | 317,407 |
| 2024-01-02 | $12.28 | $12.52 | $12.19 | $12.21 | $11.58 | 250,232 |
| 2023-12-29 | $12.67 | $12.67 | $12.14 | $12.37 | $11.74 | 212,030 |
| 2023-12-28 | $12.65 | $13.01 | $12.56 | $12.63 | $11.98 | 335,410 |
| 2023-12-27 | $12.82 | $12.94 | $12.67 | $12.80 | $12.14 | 131,786 |
| 2023-12-26 | $12.57 | $12.80 | $12.29 | $12.75 | $12.10 | 185,915 |
| 2023-12-22 | $12.42 | $12.61 | $12.28 | $12.43 | $12.43 | 131,758 |
| 2023-12-21 | $12.18 | $12.22 | $11.91 | $12.18 | $12.18 | 262,278 |
| 2023-12-20 | $12.25 | $12.46 | $11.84 | $11.98 | $11.98 | 336,565 |
| 2023-12-19 | $12.18 | $12.39 | $12.07 | $12.31 | $12.31 | 323,159 |
| 2023-12-18 | $12.10 | $12.14 | $11.80 | $12.04 | $12.04 | 375,468 |
| 2023-12-15 | $12.02 | $12.51 | $11.90 | $12.15 | $12.15 | 922,283 |
| 2023-12-14 | $11.49 | $12.00 | $11.49 | $11.80 | $11.80 | 294,079 |
| 2023-12-13 | $10.91 | $11.18 | $10.49 | $11.15 | $11.15 | 423,136 |
| 2023-12-12 | $10.78 | $11.06 | $10.63 | $10.89 | $10.89 | 262,717 |
| 2023-12-11 | $10.86 | $11.01 | $10.67 | $10.84 | $10.84 | 158,721 |
| 2023-12-08 | $10.53 | $11.37 | $10.53 | $10.96 | $10.96 | 249,337 |
| 2023-12-07 | $10.39 | $10.53 | $10.28 | $10.50 | $10.50 | 108,467 |
| 2023-12-06 | $10.50 | $11.02 | $10.43 | $10.47 | $10.47 | 188,591 |
| 2023-12-05 | $10.42 | $10.60 | $10.32 | $10.43 | $10.43 | 237,218 |
| 2023-12-04 | $10.28 | $10.50 | $10.17 | $10.40 | $10.40 | 306,150 |
| 2023-12-01 | $9.49 | $10.46 | $9.43 | $10.31 | $10.31 | 317,152 |
| 2023-11-30 | $9.40 | $9.90 | $9.26 | $9.54 | $9.54 | 359,629 |
| 2023-11-29 | $9.35 | $9.69 | $9.25 | $9.38 | $9.38 | 400,314 |
| 2023-11-28 | $9.75 | $9.78 | $9.03 | $9.12 | $9.12 | 521,095 |
| 2023-11-27 | $10.06 | $10.19 | $9.59 | $9.72 | $9.72 | 348,282 |
| 2023-11-24 | $10.07 | $10.29 | $10.07 | $10.10 | $10.10 | 58,799 |
| 2023-11-22 | $10.12 | $10.27 | $10.06 | $10.15 | $10.15 | 134,500 |
| 2023-11-21 | $10.45 | $10.55 | $10.00 | $10.04 | $10.04 | 173,383 |
| 2023-11-20 | $10.22 | $10.58 | $9.99 | $10.57 | $10.57 | 414,566 |
| 2023-11-17 | $10.06 | $10.38 | $9.84 | $10.00 | $10.00 | 364,119 |
| 2023-11-16 | $10.98 | $10.98 | $9.83 | $9.97 | $9.97 | 560,255 |
| 2023-11-15 | $11.18 | $11.42 | $10.94 | $10.99 | $10.99 | 218,327 |
| 2023-11-14 | $11.20 | $11.48 | $11.09 | $11.26 | $11.26 | 236,507 |
| 2023-11-13 | $11.42 | $11.52 | $10.85 | $10.91 | $10.86 | 393,358 |
| 2023-11-10 | $11.19 | $11.92 | $11.07 | $11.61 | $11.55 | 397,651 |
| 2023-11-09 | $11.00 | $11.87 | $10.81 | $11.22 | $11.16 | 469,800 |
| 2023-11-08 | $9.87 | $10.04 | $9.51 | $9.60 | $9.55 | 497,072 |
| 2023-11-07 | $9.70 | $9.89 | $9.54 | $9.82 | $9.77 | 346,450 |
| 2023-11-06 | $10.36 | $10.37 | $9.69 | $9.71 | $9.71 | 241,591 |
| 2023-11-03 | $10.29 | $10.77 | $10.29 | $10.35 | $10.35 | 280,682 |
| 2023-11-02 | $9.54 | $10.06 | $9.47 | $9.95 | $9.95 | 244,978 |
| 2023-11-01 | $9.13 | $9.36 | $8.76 | $9.25 | $9.25 | 219,708 |
| 2023-10-31 | $9.38 | $9.44 | $9.10 | $9.19 | $9.19 | 128,784 |
| 2023-10-30 | $9.28 | $9.36 | $9.17 | $9.33 | $9.33 | 138,115 |
| 2023-10-27 | $9.37 | $9.60 | $9.06 | $9.16 | $9.16 | 249,305 |
| 2023-10-26 | $9.35 | $9.41 | $8.90 | $9.28 | $9.28 | 947,524 |
| 2023-10-25 | $10.04 | $10.18 | $9.35 | $9.39 | $9.39 | 253,819 |
| 2023-10-24 | $10.21 | $10.36 | $9.95 | $10.12 | $10.12 | 350,932 |
| 2023-10-23 | $10.43 | $10.44 | $10.13 | $10.15 | $10.15 | 321,473 |
| 2023-10-20 | $10.78 | $10.78 | $10.37 | $10.40 | $10.40 | 192,410 |
| 2023-10-19 | $11.09 | $11.18 | $10.75 | $10.75 | $10.75 | 190,024 |
| 2023-10-18 | $11.36 | $11.36 | $11.05 | $11.19 | $11.19 | 188,457 |
| 2023-10-17 | $11.01 | $11.79 | $10.98 | $11.47 | $11.47 | 305,372 |
| 2023-10-16 | $11.06 | $11.29 | $11.02 | $11.07 | $11.07 | 167,289 |
| 2023-10-13 | $11.18 | $11.28 | $10.86 | $10.93 | $10.93 | 181,070 |
| 2023-10-12 | $11.59 | $11.59 | $10.97 | $11.15 | $11.15 | 127,498 |
| 2023-10-11 | $11.75 | $11.76 | $11.44 | $11.61 | $11.61 | 137,702 |
| 2023-10-10 | $11.46 | $11.81 | $11.46 | $11.68 | $11.68 | 174,594 |
| 2023-10-09 | $11.36 | $11.46 | $11.21 | $11.42 | $11.42 | 111,885 |
| 2023-10-06 | $11.17 | $11.73 | $11.03 | $11.58 | $11.58 | 240,527 |
| 2023-10-05 | $11.28 | $11.38 | $11.10 | $11.25 | $11.25 | 145,730 |
| 2023-10-04 | $11.38 | $11.42 | $11.12 | $11.31 | $11.31 | 113,008 |
| 2023-10-03 | $11.72 | $11.77 | $11.38 | $11.39 | $11.39 | 162,959 |
| 2023-10-02 | $12.02 | $12.02 | $11.65 | $11.78 | $11.78 | 194,170 |
| 2023-09-29 | $12.45 | $12.45 | $11.86 | $12.06 | $12.06 | 306,646 |
| 2023-09-28 | $12.44 | $12.71 | $12.23 | $12.37 | $12.37 | 235,350 |
| 2023-09-27 | $12.23 | $12.39 | $12.08 | $12.20 | $12.20 | 178,756 |
| 2023-09-26 | $12.43 | $12.65 | $12.08 | $12.15 | $12.15 | 141,812 |
| 2023-09-25 | $12.32 | $12.57 | $12.17 | $12.53 | $12.53 | 134,951 |
| 2023-09-22 | $12.59 | $12.64 | $12.31 | $12.35 | $12.35 | 127,512 |
| 2023-09-21 | $12.67 | $12.72 | $12.40 | $12.57 | $12.57 | 173,517 |
| 2023-09-20 | $13.02 | $13.22 | $12.82 | $12.82 | $12.82 | 183,501 |
| 2023-09-19 | $13.33 | $13.46 | $13.02 | $13.03 | $13.03 | 141,933 |
| 2023-09-18 | $13.26 | $13.51 | $13.26 | $13.34 | $13.34 | 102,199 |
| 2023-09-15 | $13.41 | $13.51 | $13.18 | $13.30 | $13.30 | 651,407 |
| 2023-09-14 | $13.13 | $13.51 | $13.13 | $13.46 | $13.46 | 167,174 |
| 2023-09-13 | $13.43 | $13.45 | $13.02 | $13.02 | $13.02 | 129,174 |
| 2023-09-12 | $13.28 | $13.56 | $13.21 | $13.45 | $13.45 | 152,612 |
| 2023-09-11 | $13.51 | $13.51 | $13.09 | $13.35 | $13.35 | 183,454 |
| 2023-09-08 | $13.53 | $13.53 | $13.28 | $13.37 | $13.37 | 149,702 |
| 2023-09-07 | $14.00 | $14.12 | $13.52 | $13.54 | $13.54 | 269,626 |
| 2023-09-06 | $14.07 | $14.23 | $13.86 | $14.13 | $14.13 | 135,699 |
| 2023-09-05 | $14.54 | $14.54 | $14.01 | $14.06 | $14.06 | 137,567 |
| 2023-09-01 | $14.27 | $14.67 | $14.27 | $14.64 | $14.64 | 98,025 |
| 2023-08-31 | $14.28 | $14.62 | $14.20 | $14.23 | $14.23 | 117,386 |
| 2023-08-30 | $14.22 | $14.42 | $14.14 | $14.24 | $14.24 | 172,263 |
| 2023-08-29 | $14.34 | $14.51 | $14.10 | $14.26 | $14.26 | 198,086 |
| 2023-08-28 | $14.03 | $14.45 | $13.88 | $14.31 | $14.31 | 151,304 |
| 2023-08-25 | $14.66 | $14.71 | $13.97 | $14.00 | $14.00 | 496,991 |
| 2023-08-24 | $14.09 | $14.73 | $14.09 | $14.59 | $14.59 | 238,818 |
| 2023-08-23 | $13.82 | $14.20 | $13.71 | $14.20 | $14.20 | 185,939 |
| 2023-08-22 | $14.02 | $14.12 | $13.60 | $13.71 | $13.71 | 143,688 |
| 2023-08-21 | $14.01 | $14.05 | $13.70 | $13.87 | $13.87 | 173,284 |
| 2023-08-18 | $13.95 | $14.19 | $13.87 | $14.08 | $14.08 | 194,118 |
| 2023-08-17 | $14.62 | $14.72 | $14.13 | $14.15 | $14.15 | 212,583 |
| 2023-08-16 | $14.76 | $15.07 | $14.41 | $14.43 | $14.43 | 458,392 |
| 2023-08-15 | $14.34 | $14.47 | $14.07 | $14.43 | $14.43 | 255,046 |
| 2023-08-14 | $14.29 | $14.49 | $14.02 | $14.44 | $14.44 | 254,595 |
| 2023-08-11 | $14.81 | $15.34 | $14.44 | $14.53 | $14.47 | 457,574 |
| 2023-08-10 | $15.26 | $16.20 | $13.59 | $15.00 | $14.94 | 782,576 |
| 2023-08-09 | $16.63 | $16.65 | $16.09 | $16.20 | $16.14 | 454,336 |
| 2023-08-08 | $17.41 | $17.41 | $16.17 | $16.67 | $16.60 | 320,477 |
| 2023-08-07 | $17.00 | $17.58 | $16.83 | $17.51 | $17.44 | 183,761 |
| 2023-08-04 | $17.85 | $17.90 | $16.88 | $16.91 | $16.84 | 326,106 |
| 2023-08-03 | $16.81 | $17.96 | $16.60 | $17.56 | $17.49 | 1,067,765 |
| 2023-08-02 | $16.16 | $17.26 | $16.10 | $17.02 | $16.95 | 502,989 |
| 2023-08-01 | $16.16 | $16.40 | $16.09 | $16.30 | $16.24 | 504,825 |
| 2023-07-31 | $16.14 | $16.31 | $16.05 | $16.15 | $16.09 | 312,560 |
| 2023-07-28 | $16.08 | $16.29 | $16.00 | $16.20 | $16.14 | 269,645 |
| 2023-07-27 | $16.19 | $16.28 | $15.81 | $15.99 | $15.93 | 232,410 |
| 2023-07-26 | $16.17 | $16.26 | $15.75 | $16.17 | $16.17 | 342,178 |
| 2023-07-25 | $15.94 | $16.32 | $15.89 | $16.17 | $16.17 | 347,476 |
| 2023-07-24 | $16.16 | $16.34 | $16.03 | $16.08 | $16.08 | 361,300 |
| 2023-07-21 | $16.34 | $16.37 | $15.42 | $16.14 | $16.14 | 2,303,846 |
| 2023-07-20 | $17.83 | $17.98 | $17.31 | $17.39 | $17.39 | 140,717 |
| 2023-07-19 | $17.54 | $17.71 | $17.22 | $17.66 | $17.66 | 146,373 |
| 2023-07-18 | $17.16 | $17.49 | $17.16 | $17.47 | $17.47 | 79,347 |
| 2023-07-17 | $16.61 | $17.32 | $16.61 | $17.08 | $17.08 | 143,073 |
| 2023-07-14 | $17.09 | $17.11 | $16.63 | $16.69 | $16.69 | 151,988 |
| 2023-07-13 | $16.82 | $17.12 | $16.67 | $17.10 | $17.10 | 83,530 |
| 2023-07-12 | $17.06 | $17.09 | $16.72 | $16.83 | $16.83 | 124,891 |
| 2023-07-11 | $16.92 | $17.07 | $16.63 | $16.80 | $16.80 | 62,994 |
| 2023-07-10 | $16.50 | $16.90 | $16.48 | $16.88 | $16.88 | 69,188 |
| 2023-07-07 | $16.32 | $16.88 | $16.32 | $16.57 | $16.57 | 141,927 |
| 2023-07-06 | $16.71 | $16.93 | $16.22 | $16.35 | $16.35 | 79,441 |
| 2023-07-05 | $17.28 | $17.28 | $16.90 | $16.92 | $16.92 | 90,471 |
| 2023-07-03 | $17.43 | $17.68 | $17.41 | $17.47 | $17.47 | 70,217 |
| 2023-06-30 | $17.17 | $17.45 | $17.06 | $17.33 | $17.33 | 312,428 |
| 2023-06-29 | $16.81 | $17.26 | $16.81 | $17.06 | $17.06 | 96,372 |
| 2023-06-28 | $16.26 | $16.89 | $16.23 | $16.81 | $16.81 | 102,502 |
| 2023-06-27 | $16.24 | $16.85 | $16.13 | $16.63 | $16.63 | 182,521 |
| 2023-06-26 | $16.22 | $16.45 | $16.05 | $16.24 | $16.24 | 176,303 |
| 2023-06-23 | $15.63 | $16.35 | $15.63 | $16.33 | $16.33 | 1,115,369 |
| 2023-06-22 | $16.18 | $16.30 | $15.89 | $15.96 | $15.96 | 93,819 |
| 2023-06-21 | $16.21 | $16.35 | $15.98 | $16.24 | $16.24 | 108,007 |
| 2023-06-20 | $16.00 | $16.33 | $15.67 | $16.24 | $16.24 | 161,965 |
| 2023-06-16 | $16.85 | $16.85 | $16.08 | $16.10 | $16.10 | 342,423 |
| 2023-06-15 | $16.30 | $16.72 | $16.21 | $16.68 | $16.68 | 172,095 |
| 2023-06-14 | $16.57 | $16.57 | $16.19 | $16.37 | $16.37 | 161,310 |
| 2023-06-13 | $16.24 | $16.56 | $16.14 | $16.43 | $16.43 | 122,448 |
| 2023-06-12 | $15.50 | $16.25 | $15.36 | $16.10 | $16.10 | 233,913 |
| 2023-06-09 | $15.50 | $15.50 | $15.00 | $15.36 | $15.36 | 63,755 |
| 2023-06-08 | $15.71 | $15.71 | $15.42 | $15.46 | $15.46 | 95,747 |
| 2023-06-07 | $15.38 | $15.89 | $15.38 | $15.80 | $15.80 | 172,272 |
| 2023-06-06 | $14.56 | $15.65 | $14.44 | $15.36 | $15.36 | 339,681 |
| 2023-06-05 | $14.42 | $14.42 | $14.04 | $14.16 | $14.16 | 116,700 |
| 2023-06-02 | $13.79 | $14.60 | $13.64 | $14.50 | $14.50 | 154,809 |
| 2023-06-01 | $13.61 | $13.70 | $13.34 | $13.52 | $13.52 | 94,731 |
| 2023-05-31 | $14.22 | $14.27 | $13.50 | $13.61 | $13.61 | 155,925 |
| 2023-05-30 | $14.48 | $14.59 | $14.07 | $14.22 | $14.22 | 167,657 |
| 2023-05-26 | $14.25 | $14.54 | $14.23 | $14.42 | $14.42 | 91,810 |
| 2023-05-25 | $14.03 | $14.31 | $13.76 | $14.28 | $14.28 | 158,064 |
| 2023-05-24 | $14.53 | $14.56 | $14.08 | $14.21 | $14.21 | 117,226 |
| 2023-05-23 | $14.78 | $14.99 | $14.60 | $14.67 | $14.67 | 128,405 |
| 2023-05-22 | $15.28 | $15.28 | $14.83 | $14.85 | $14.85 | 113,824 |
| 2023-05-19 | $15.44 | $15.51 | $14.91 | $15.13 | $15.13 | 170,496 |
| 2023-05-18 | $15.10 | $15.32 | $15.05 | $15.21 | $15.21 | 133,560 |
| 2023-05-17 | $14.96 | $15.23 | $14.76 | $15.11 | $15.11 | 189,750 |
| 2023-05-16 | $15.15 | $15.19 | $14.75 | $14.80 | $14.80 | 213,292 |
| 2023-05-15 | $14.77 | $15.41 | $14.68 | $15.28 | $15.28 | 201,584 |
| 2023-05-12 | $14.32 | $14.79 | $14.07 | $14.61 | $14.61 | 162,490 |
| 2023-05-11 | $15.40 | $15.91 | $13.69 | $14.30 | $14.24 | 478,681 |
| 2023-05-10 | $13.93 | $14.30 | $13.75 | $14.19 | $14.13 | 198,659 |
| 2023-05-09 | $13.51 | $13.86 | $13.36 | $13.75 | $13.70 | 165,729 |
| 2023-05-08 | $13.42 | $13.71 | $13.33 | $13.51 | $13.46 | 142,554 |
| 2023-05-05 | $13.37 | $13.61 | $13.22 | $13.37 | $13.32 | 149,227 |
| 2023-05-04 | $13.56 | $13.56 | $13.05 | $13.14 | $13.09 | 188,088 |
| 2023-05-03 | $13.79 | $14.09 | $13.63 | $13.70 | $13.65 | 188,138 |
| 2023-05-02 | $13.86 | $13.90 | $13.39 | $13.72 | $13.67 | 309,911 |
| 2023-05-01 | $14.09 | $14.49 | $13.80 | $13.87 | $13.87 | 164,823 |
| 2023-04-28 | $13.94 | $14.29 | $13.85 | $14.14 | $14.14 | 169,832 |
| 2023-04-27 | $13.80 | $14.04 | $13.41 | $14.01 | $14.01 | 165,784 |
| 2023-04-26 | $13.87 | $13.95 | $13.60 | $13.78 | $13.78 | 159,068 |
| 2023-04-25 | $13.95 | $14.06 | $13.86 | $14.02 | $14.02 | 139,822 |
| 2023-04-24 | $13.96 | $14.16 | $13.88 | $14.10 | $14.10 | 126,784 |
| 2023-04-21 | $14.04 | $14.04 | $13.71 | $14.00 | $14.00 | 155,795 |
| 2023-04-20 | $14.11 | $14.24 | $13.98 | $14.03 | $14.03 | 114,489 |
| 2023-04-19 | $14.28 | $14.28 | $13.78 | $14.22 | $14.22 | 190,333 |
| 2023-04-18 | $14.21 | $15.17 | $14.21 | $14.40 | $14.40 | 389,179 |
| 2023-04-17 | $13.68 | $14.25 | $13.59 | $14.21 | $14.21 | 220,890 |
| 2023-04-14 | $13.79 | $13.94 | $13.56 | $13.62 | $13.62 | 265,186 |
| 2023-04-13 | $13.98 | $13.99 | $13.65 | $13.83 | $13.83 | 209,475 |
| 2023-04-12 | $14.11 | $14.13 | $13.81 | $14.03 | $14.03 | 344,407 |
| 2023-04-11 | $13.85 | $14.08 | $13.70 | $13.96 | $13.96 | 349,867 |
| 2023-04-10 | $13.54 | $13.98 | $13.39 | $13.89 | $13.89 | 289,077 |
| 2023-04-06 | $13.50 | $13.71 | $13.23 | $13.39 | $13.39 | 291,972 |
| 2023-04-05 | $14.10 | $14.10 | $13.40 | $13.48 | $13.48 | 403,833 |
| 2023-04-04 | $15.20 | $15.28 | $14.02 | $14.10 | $14.10 | 382,127 |
| 2023-04-03 | $15.87 | $15.91 | $15.13 | $15.20 | $15.20 | 188,357 |
| 2023-03-31 | $15.77 | $15.98 | $15.51 | $15.85 | $15.85 | 266,387 |
| 2023-03-30 | $15.81 | $15.97 | $15.56 | $15.61 | $15.61 | 85,774 |
| 2023-03-29 | $15.39 | $15.73 | $15.18 | $15.66 | $15.66 | 211,628 |
| 2023-03-28 | $15.33 | $15.75 | $15.20 | $15.25 | $15.25 | 152,639 |
| 2023-03-27 | $15.65 | $15.65 | $15.21 | $15.44 | $15.44 | 184,081 |
| 2023-03-24 | $15.45 | $15.46 | $15.00 | $15.35 | $15.35 | 145,301 |
| 2023-03-23 | $15.70 | $15.95 | $15.33 | $15.52 | $15.52 | 202,250 |
| 2023-03-22 | $15.45 | $16.04 | $15.29 | $15.62 | $15.62 | 262,562 |
| 2023-03-21 | $15.92 | $16.40 | $15.34 | $15.40 | $15.40 | 250,101 |
| 2023-03-20 | $15.14 | $15.82 | $15.08 | $15.60 | $15.60 | 437,937 |
| 2023-03-17 | $16.75 | $16.94 | $15.01 | $15.08 | $15.08 | 1,362,843 |
| 2023-03-16 | $15.89 | $17.36 | $15.75 | $16.80 | $16.80 | 319,338 |
| 2023-03-15 | $16.32 | $17.22 | $15.92 | $16.13 | $16.13 | 380,016 |
| 2023-03-14 | $16.12 | $16.58 | $15.87 | $16.22 | $16.22 | 301,015 |
| 2023-03-13 | $16.54 | $16.59 | $15.00 | $15.71 | $15.71 | 443,794 |
| 2023-03-10 | $20.60 | $20.60 | $14.35 | $17.00 | $17.00 | 1,409,267 |
| 2023-03-09 | $19.80 | $20.08 | $19.09 | $19.27 | $19.27 | 486,984 |
| 2023-03-08 | $19.98 | $20.23 | $19.77 | $19.86 | $19.86 | 235,937 |
| 2023-03-07 | $19.61 | $20.02 | $19.50 | $19.81 | $19.81 | 179,900 |
| 2023-03-06 | $19.39 | $19.66 | $19.34 | $19.53 | $19.53 | 228,584 |
| 2023-03-03 | $19.11 | $19.63 | $19.00 | $19.35 | $19.35 | 147,051 |
| 2023-03-02 | $18.74 | $19.30 | $18.62 | $18.98 | $18.98 | 139,323 |
| 2023-03-01 | $18.79 | $19.23 | $18.76 | $18.86 | $18.86 | 143,788 |
| 2023-02-28 | $18.62 | $19.26 | $18.62 | $18.81 | $18.81 | 583,374 |
| 2023-02-27 | $18.32 | $18.71 | $18.32 | $18.58 | $18.58 | 339,618 |
| 2023-02-24 | $17.95 | $18.26 | $17.59 | $18.18 | $18.18 | 232,482 |
| 2023-02-23 | $18.06 | $18.29 | $17.97 | $18.10 | $18.10 | 331,098 |
| 2023-02-22 | $18.10 | $18.43 | $17.75 | $17.85 | $17.85 | 226,062 |
| 2023-02-21 | $17.90 | $18.22 | $17.68 | $17.99 | $17.99 | 218,034 |
| 2023-02-17 | $17.81 | $18.19 | $17.63 | $18.09 | $18.09 | 149,432 |
| 2023-02-16 | $18.00 | $18.26 | $17.77 | $17.79 | $17.79 | 137,825 |
| 2023-02-15 | $17.90 | $18.53 | $17.89 | $18.19 | $18.19 | 160,235 |
| 2023-02-14 | $17.50 | $18.08 | $17.39 | $17.99 | $17.99 | 251,371 |
| 2023-02-13 | $17.26 | $17.70 | $17.26 | $17.50 | $17.44 | 333,835 |
| 2023-02-10 | $17.27 | $17.41 | $17.16 | $17.23 | $17.18 | 194,356 |
| 2023-02-09 | $17.62 | $17.83 | $17.21 | $17.22 | $17.17 | 160,786 |
| 2023-02-08 | $17.75 | $17.96 | $17.48 | $17.56 | $17.50 | 142,417 |
| 2023-02-07 | $17.23 | $17.87 | $17.08 | $17.85 | $17.79 | 253,306 |
| 2023-02-06 | $17.11 | $17.41 | $17.08 | $17.28 | $17.23 | 148,587 |
| 2023-02-03 | $16.94 | $17.28 | $16.89 | $17.18 | $17.18 | 162,185 |
| 2023-02-02 | $17.34 | $17.55 | $16.86 | $17.19 | $17.19 | 244,627 |
| 2023-02-01 | $17.00 | $17.30 | $16.78 | $17.17 | $17.17 | 406,969 |
| 2023-01-31 | $16.71 | $17.11 | $16.71 | $16.95 | $16.95 | 241,099 |
| 2023-01-30 | $16.51 | $16.78 | $16.46 | $16.70 | $16.70 | 138,505 |
| 2023-01-27 | $16.63 | $16.89 | $16.47 | $16.60 | $16.60 | 117,467 |
| 2023-01-26 | $16.82 | $16.87 | $16.36 | $16.58 | $16.58 | 109,506 |
| 2023-01-25 | $16.49 | $16.75 | $16.38 | $16.60 | $16.60 | 105,791 |
| 2023-01-24 | $16.12 | $16.77 | $15.96 | $16.54 | $16.54 | 164,037 |
| 2023-01-23 | $15.95 | $16.19 | $15.74 | $16.07 | $16.07 | 175,272 |
| 2023-01-20 | $16.08 | $16.13 | $15.66 | $15.97 | $15.97 | 86,716 |
| 2023-01-19 | $15.94 | $16.18 | $15.90 | $16.02 | $16.02 | 106,488 |
| 2023-01-18 | $16.34 | $16.47 | $15.92 | $15.99 | $15.99 | 119,993 |
| 2023-01-17 | $15.92 | $16.40 | $15.86 | $16.13 | $16.13 | 154,369 |
| 2023-01-13 | $15.42 | $15.95 | $15.39 | $15.89 | $15.89 | 109,773 |
| 2023-01-12 | $15.63 | $15.98 | $15.44 | $15.61 | $15.61 | 110,550 |
| 2023-01-11 | $15.30 | $15.84 | $15.25 | $15.55 | $15.55 | 140,708 |
| 2023-01-10 | $15.27 | $15.66 | $15.26 | $15.51 | $15.51 | 123,233 |
| 2023-01-09 | $15.29 | $16.04 | $15.06 | $15.17 | $15.17 | 149,783 |
| 2023-01-06 | $14.60 | $15.19 | $14.40 | $15.02 | $15.02 | 174,807 |
| 2023-01-05 | $14.27 | $14.72 | $14.02 | $14.47 | $14.47 | 133,245 |
| 2023-01-04 | $13.49 | $14.35 | $13.37 | $14.23 | $14.23 | 140,545 |
| 2023-01-03 | $13.36 | $13.50 | $12.70 | $13.30 | $13.30 | 79,517 |
| 2022-12-30 | $12.67 | $13.24 | $12.67 | $13.19 | $13.19 | 49,907 |
| 2022-12-29 | $12.63 | $12.85 | $12.63 | $12.76 | $12.76 | 92,569 |
| 2022-12-28 | $12.49 | $12.71 | $12.30 | $12.52 | $12.52 | 137,155 |
| 2022-12-27 | $12.53 | $12.57 | $12.39 | $12.45 | $12.45 | 70,838 |
| 2022-12-23 | $12.46 | $12.59 | $12.35 | $12.47 | $12.47 | 39,659 |
| 2022-12-22 | $12.34 | $12.49 | $12.15 | $12.44 | $12.44 | 51,674 |
| 2022-12-21 | $12.73 | $12.98 | $12.40 | $12.44 | $12.44 | 32,558 |
| 2022-12-20 | $12.46 | $12.66 | $12.45 | $12.62 | $12.62 | 48,126 |
| 2022-12-19 | $12.64 | $12.81 | $12.30 | $12.52 | $12.52 | 74,863 |
| 2022-12-16 | $12.54 | $12.82 | $12.37 | $12.60 | $12.60 | 148,464 |
| 2022-12-15 | $12.59 | $12.68 | $12.47 | $12.57 | $12.57 | 78,821 |
| 2022-12-14 | $12.49 | $12.99 | $12.49 | $12.81 | $12.81 | 62,873 |
| 2022-12-13 | $12.58 | $12.97 | $12.22 | $12.59 | $12.59 | 346,084 |
| 2022-12-12 | $12.18 | $12.45 | $12.18 | $12.28 | $12.28 | 40,875 |
| 2022-12-09 | $12.30 | $12.37 | $12.14 | $12.18 | $12.18 | 29,417 |
| 2022-12-08 | $12.00 | $12.35 | $12.00 | $12.30 | $12.30 | 51,321 |
| 2022-12-07 | $12.21 | $12.29 | $11.96 | $12.02 | $12.02 | 48,207 |
| 2022-12-06 | $12.14 | $12.26 | $12.02 | $12.22 | $12.22 | 125,656 |
| 2022-12-05 | $12.16 | $12.27 | $11.95 | $12.16 | $12.16 | 72,693 |
| 2022-12-02 | $12.16 | $12.34 | $12.11 | $12.22 | $12.22 | 65,325 |
| 2022-12-01 | $12.16 | $12.37 | $12.04 | $12.26 | $12.26 | 61,405 |
| 2022-11-30 | $11.85 | $12.14 | $11.57 | $12.04 | $12.04 | 48,927 |
| 2022-11-29 | $11.77 | $11.82 | $11.73 | $11.75 | $11.75 | 40,247 |
| 2022-11-28 | $11.94 | $11.99 | $11.86 | $11.90 | $11.90 | 38,422 |
| 2022-11-25 | $12.07 | $12.10 | $11.96 | $12.03 | $12.03 | 24,078 |
| 2022-11-23 | $12.22 | $12.31 | $12.00 | $12.02 | $12.02 | 42,107 |
| 2022-11-22 | $12.34 | $12.37 | $12.21 | $12.27 | $12.27 | 51,683 |
| 2022-11-21 | $12.16 | $12.38 | $12.05 | $12.18 | $12.18 | 37,602 |
| 2022-11-18 | $12.46 | $12.91 | $12.27 | $12.36 | $12.36 | 30,196 |
| 2022-11-17 | $12.19 | $12.41 | $12.00 | $12.25 | $12.25 | 55,342 |
| 2022-11-16 | $13.33 | $13.64 | $12.24 | $12.29 | $12.29 | 78,541 |
| 2022-11-15 | $12.84 | $13.08 | $12.43 | $12.54 | $12.54 | 49,031 |
| 2022-11-14 | $12.95 | $13.25 | $12.60 | $12.70 | $12.70 | 54,104 |
| 2022-11-11 | $13.20 | $13.53 | $12.75 | $13.12 | $13.06 | 83,141 |
| 2022-11-10 | $13.23 | $13.93 | $12.60 | $13.08 | $13.02 | 172,358 |
| 2022-11-09 | $12.15 | $12.21 | $11.92 | $12.06 | $12.01 | 49,325 |
| 2022-11-08 | $12.23 | $12.30 | $11.98 | $12.14 | $12.09 | 37,843 |
| 2022-11-07 | $12.40 | $12.40 | $11.95 | $12.08 | $12.03 | 32,646 |
| 2022-11-04 | $12.16 | $12.34 | $11.92 | $12.25 | $12.20 | 33,515 |
| 2022-11-03 | $11.80 | $12.11 | $11.78 | $12.04 | $11.99 | 46,311 |
| 2022-11-02 | $12.67 | $12.77 | $11.97 | $12.00 | $11.95 | 55,085 |
| 2022-11-01 | $12.34 | $12.77 | $12.24 | $12.67 | $12.61 | 38,836 |
| 2022-10-31 | $12.35 | $12.46 | $12.19 | $12.23 | $12.18 | 36,169 |
| 2022-10-28 | $11.87 | $12.47 | $11.55 | $12.43 | $12.43 | 39,689 |
| 2022-10-27 | $11.94 | $11.99 | $11.72 | $11.80 | $11.80 | 45,207 |
| 2022-10-26 | $11.96 | $12.04 | $11.78 | $11.81 | $11.81 | 33,972 |
| 2022-10-25 | $11.40 | $12.05 | $11.40 | $11.86 | $11.86 | 50,171 |
| 2022-10-24 | $11.43 | $11.58 | $11.28 | $11.44 | $11.44 | 64,841 |
| 2022-10-21 | $10.93 | $11.33 | $10.74 | $11.33 | $11.33 | 71,943 |
| 2022-10-20 | $11.09 | $11.23 | $10.79 | $10.86 | $10.86 | 56,897 |
| 2022-10-19 | $11.16 | $11.21 | $10.89 | $11.02 | $11.02 | 41,665 |
| 2022-10-18 | $10.99 | $11.30 | $10.93 | $11.16 | $11.16 | 80,448 |
| 2022-10-17 | $11.08 | $11.23 | $10.67 | $10.83 | $10.83 | 115,423 |
| 2022-10-14 | $11.41 | $11.43 | $10.93 | $10.98 | $10.98 | 57,452 |
| 2022-10-13 | $10.84 | $11.53 | $10.64 | $11.41 | $11.41 | 79,696 |
| 2022-10-12 | $11.14 | $11.19 | $10.98 | $11.03 | $11.03 | 135,185 |
| 2022-10-11 | $11.09 | $11.31 | $10.92 | $11.21 | $11.21 | 42,642 |
| 2022-10-10 | $11.10 | $11.23 | $10.98 | $11.08 | $11.08 | 39,842 |
| 2022-10-07 | $11.24 | $11.24 | $10.85 | $11.04 | $11.04 | 50,545 |
| 2022-10-06 | $11.45 | $11.53 | $11.24 | $11.31 | $11.31 | 61,477 |
| 2022-10-05 | $11.43 | $11.50 | $11.30 | $11.48 | $11.48 | 33,605 |
| 2022-10-04 | $11.52 | $11.83 | $11.52 | $11.68 | $11.68 | 53,863 |
| 2022-10-03 | $11.19 | $11.50 | $11.15 | $11.33 | $11.33 | 50,577 |
| 2022-09-30 | $10.85 | $11.06 | $10.80 | $11.01 | $11.01 | 166,576 |
| 2022-09-29 | $11.23 | $11.33 | $10.86 | $10.97 | $10.97 | 69,518 |
| 2022-09-28 | $11.03 | $11.47 | $11.00 | $11.36 | $11.36 | 74,098 |
| 2022-09-27 | $10.96 | $11.12 | $10.77 | $10.89 | $10.89 | 91,436 |
| 2022-09-26 | $11.08 | $11.38 | $10.76 | $10.83 | $10.83 | 131,785 |
| 2022-09-23 | $11.56 | $11.56 | $10.99 | $11.23 | $11.23 | 130,977 |
| 2022-09-22 | $11.77 | $11.77 | $11.33 | $11.41 | $11.41 | 76,601 |
| 2022-09-21 | $12.33 | $12.41 | $11.81 | $11.83 | $11.83 | 92,884 |
| 2022-09-20 | $11.95 | $12.27 | $11.86 | $12.19 | $12.19 | 87,782 |
| 2022-09-19 | $11.98 | $12.27 | $11.90 | $12.06 | $12.06 | 120,889 |
| 2022-09-16 | $12.53 | $12.53 | $11.93 | $12.15 | $12.15 | 286,160 |
| 2022-09-15 | $12.76 | $12.99 | $12.51 | $12.64 | $12.64 | 112,175 |
| 2022-09-14 | $13.02 | $13.02 | $12.66 | $12.82 | $12.82 | 106,275 |
| 2022-09-13 | $12.83 | $13.71 | $12.64 | $12.93 | $12.93 | 114,360 |
| 2022-09-12 | $13.36 | $13.38 | $13.03 | $13.08 | $13.08 | 85,775 |
| 2022-09-09 | $13.07 | $13.26 | $13.04 | $13.19 | $13.19 | 52,752 |
| 2022-09-08 | $12.64 | $12.99 | $12.52 | $12.93 | $12.93 | 203,766 |
| 2022-09-07 | $12.29 | $12.80 | $12.29 | $12.74 | $12.74 | 105,534 |
| 2022-09-06 | $11.92 | $12.28 | $11.72 | $12.25 | $12.25 | 129,553 |
| 2022-09-02 | $11.90 | $12.04 | $11.72 | $11.91 | $11.91 | 70,572 |
| 2022-09-01 | $11.67 | $11.78 | $11.50 | $11.72 | $11.72 | 106,885 |
| 2022-08-31 | $11.82 | $12.26 | $11.70 | $11.77 | $11.77 | 70,558 |
| 2022-08-30 | $11.93 | $12.02 | $11.75 | $11.81 | $11.81 | 62,222 |
| 2022-08-29 | $11.90 | $12.04 | $11.90 | $11.95 | $11.95 | 53,559 |
| 2022-08-26 | $12.56 | $12.56 | $11.88 | $12.02 | $12.02 | 82,888 |
| 2022-08-25 | $12.71 | $12.73 | $12.37 | $12.48 | $12.48 | 95,955 |
| 2022-08-24 | $12.63 | $12.94 | $12.56 | $12.70 | $12.70 | 65,495 |
| 2022-08-23 | $12.51 | $12.76 | $12.51 | $12.57 | $12.57 | 54,990 |
| 2022-08-22 | $12.48 | $12.70 | $12.39 | $12.40 | $12.40 | 53,395 |
| 2022-08-19 | $12.79 | $12.85 | $12.55 | $12.70 | $12.70 | 47,979 |
| 2022-08-18 | $12.86 | $13.11 | $12.73 | $12.97 | $12.97 | 83,375 |
| 2022-08-17 | $13.16 | $13.17 | $12.80 | $12.96 | $12.96 | 33,549 |
| 2022-08-16 | $13.32 | $13.47 | $13.21 | $13.22 | $13.22 | 67,502 |
| 2022-08-15 | $13.09 | $13.42 | $13.09 | $13.41 | $13.41 | 87,692 |
| 2022-08-12 | $13.24 | $13.30 | $12.92 | $13.16 | $13.16 | 76,736 |
| 2022-08-11 | $13.36 | $13.51 | $13.13 | $13.19 | $13.13 | 97,836 |
| 2022-08-10 | $13.20 | $13.47 | $12.64 | $13.21 | $13.15 | 210,500 |
| 2022-08-09 | $11.69 | $11.70 | $11.32 | $11.34 | $11.29 | 110,375 |
| 2022-08-08 | $11.76 | $11.90 | $11.46 | $11.65 | $11.60 | 40,618 |
| 2022-08-05 | $11.55 | $11.64 | $11.45 | $11.55 | $11.50 | 24,753 |
| 2022-08-04 | $11.37 | $11.66 | $11.29 | $11.65 | $11.60 | 41,792 |
| 2022-08-03 | $11.19 | $11.35 | $11.13 | $11.32 | $11.27 | 37,466 |
| 2022-08-02 | $11.16 | $11.28 | $11.08 | $11.09 | $11.04 | 23,229 |
| 2022-08-01 | $11.24 | $11.32 | $10.85 | $11.27 | $11.22 | 25,120 |
| 2022-07-29 | $11.10 | $11.28 | $11.04 | $11.24 | $11.19 | 50,333 |
| 2022-07-28 | $11.03 | $11.12 | $10.93 | $10.98 | $10.93 | 21,487 |
| 2022-07-27 | $10.80 | $10.96 | $10.64 | $10.94 | $10.89 | 22,411 |
| 2022-07-26 | $10.90 | $10.90 | $10.50 | $10.68 | $10.63 | 22,346 |
| 2022-07-25 | $11.06 | $11.10 | $10.67 | $10.91 | $10.86 | 32,153 |
| 2022-07-22 | $11.24 | $11.24 | $10.81 | $10.99 | $10.94 | 40,030 |
| 2022-07-21 | $10.63 | $11.32 | $10.50 | $11.28 | $11.23 | 84,183 |
| 2022-07-20 | $10.67 | $10.71 | $10.38 | $10.57 | $10.52 | 36,467 |
| 2022-07-19 | $10.15 | $10.69 | $10.15 | $10.59 | $10.54 | 47,978 |
| 2022-07-18 | $10.16 | $10.19 | $10.03 | $10.08 | $10.04 | 87,881 |
| 2022-07-15 | $9.94 | $10.21 | $9.84 | $10.03 | $9.99 | 55,210 |
| 2022-07-14 | $9.46 | $9.73 | $9.44 | $9.72 | $9.68 | 34,058 |
| 2022-07-13 | $9.36 | $9.74 | $9.30 | $9.73 | $9.69 | 49,009 |
| 2022-07-12 | $9.11 | $9.46 | $9.04 | $9.35 | $9.31 | 64,980 |
| 2022-07-11 | $9.15 | $9.17 | $8.86 | $8.89 | $8.85 | 30,959 |
| 2022-07-08 | $9.21 | $9.31 | $9.11 | $9.22 | $9.18 | 34,758 |
| 2022-07-07 | $9.13 | $9.49 | $9.13 | $9.23 | $9.19 | 60,157 |
| 2022-07-06 | $8.83 | $9.21 | $8.83 | $9.10 | $9.06 | 46,531 |
| 2022-07-05 | $8.86 | $9.01 | $8.65 | $8.81 | $8.77 | 173,450 |
| 2022-07-01 | $8.88 | $9.27 | $8.83 | $9.09 | $9.05 | 78,657 |
| 2022-06-30 | $8.82 | $9.16 | $8.77 | $8.97 | $8.93 | 74,389 |
| 2022-06-29 | $9.40 | $9.40 | $8.83 | $8.99 | $8.95 | 155,917 |
| 2022-06-28 | $9.54 | $9.90 | $9.24 | $9.29 | $9.25 | 88,165 |
| 2022-06-27 | $9.63 | $9.83 | $9.50 | $9.53 | $9.49 | 61,127 |
| 2022-06-24 | $9.34 | $9.68 | $9.19 | $9.50 | $9.46 | 327,923 |
| 2022-06-23 | $9.44 | $9.73 | $9.26 | $9.29 | $9.25 | 75,176 |
| 2022-06-22 | $9.14 | $9.45 | $9.14 | $9.31 | $9.27 | 90,810 |
| 2022-06-21 | $9.46 | $9.78 | $9.31 | $9.32 | $9.28 | 69,094 |
| 2022-06-17 | $9.49 | $9.49 | $9.17 | $9.34 | $9.30 | 84,677 |
| 2022-06-16 | $9.96 | $9.96 | $9.20 | $9.32 | $9.28 | 83,840 |
| 2022-06-15 | $9.91 | $10.23 | $9.70 | $10.17 | $10.13 | 72,484 |
| 2022-06-14 | $9.98 | $9.98 | $9.63 | $9.85 | $9.81 | 44,025 |
| 2022-06-13 | $10.55 | $10.56 | $9.75 | $9.90 | $9.86 | 65,062 |
| 2022-06-10 | $10.83 | $10.93 | $10.70 | $10.78 | $10.73 | 87,943 |
| 2022-06-09 | $11.16 | $11.16 | $10.94 | $11.05 | $11.00 | 33,325 |
| 2022-06-08 | $11.21 | $11.44 | $11.08 | $11.14 | $11.09 | 29,867 |
| 2022-06-07 | $11.13 | $11.32 | $11.07 | $11.29 | $11.24 | 77,052 |
| 2022-06-06 | $11.27 | $11.27 | $11.10 | $11.20 | $11.15 | 63,768 |
| 2022-06-03 | $11.35 | $11.35 | $11.04 | $11.14 | $11.09 | 49,311 |
| 2022-06-02 | $11.27 | $11.50 | $11.27 | $11.34 | $11.29 | 31,552 |
| 2022-06-01 | $10.86 | $11.27 | $10.83 | $11.22 | $11.17 | 61,051 |
| 2022-05-31 | $10.66 | $10.81 | $10.47 | $10.77 | $10.72 | 159,502 |
| 2022-05-27 | $10.40 | $10.83 | $10.40 | $10.64 | $10.59 | 153,620 |
| 2022-05-26 | $10.63 | $10.66 | $10.35 | $10.39 | $10.35 | 111,438 |
| 2022-05-25 | $10.62 | $10.82 | $10.41 | $10.44 | $10.39 | 44,932 |
| 2022-05-24 | $10.55 | $10.65 | $10.35 | $10.61 | $10.56 | 39,180 |
| 2022-05-23 | $10.46 | $10.70 | $10.23 | $10.65 | $10.60 | 97,446 |
| 2022-05-20 | $10.69 | $10.90 | $10.15 | $10.29 | $10.25 | 44,722 |
| 2022-05-19 | $10.60 | $10.77 | $10.48 | $10.53 | $10.48 | 65,694 |
| 2022-05-18 | $11.19 | $11.30 | $10.62 | $10.76 | $10.71 | 83,599 |
| 2022-05-17 | $10.87 | $11.33 | $10.86 | $11.25 | $11.20 | 103,192 |
| 2022-05-16 | $10.38 | $10.73 | $10.30 | $10.62 | $10.57 | 79,772 |
| 2022-05-13 | $10.00 | $10.72 | $10.00 | $10.34 | $10.30 | 140,832 |
| 2022-05-12 | $9.87 | $10.38 | $9.78 | $10.00 | $9.96 | 74,409 |
| 2022-05-11 | $10.11 | $10.23 | $9.73 | $9.85 | $9.81 | 214,347 |
| 2022-05-10 | $10.45 | $10.49 | $10.01 | $10.10 | $10.06 | 119,988 |
| 2022-05-09 | $11.13 | $11.18 | $10.21 | $10.29 | $10.25 | 166,397 |
| 2022-05-06 | $12.08 | $12.08 | $11.25 | $11.28 | $11.23 | 147,563 |
| 2022-05-05 | $12.00 | $12.15 | $11.75 | $12.15 | $12.10 | 108,085 |
| 2022-05-04 | $11.84 | $12.14 | $11.50 | $12.11 | $12.06 | 64,543 |
| 2022-05-03 | $11.32 | $11.83 | $11.23 | $11.77 | $11.72 | 57,150 |
| 2022-05-02 | $11.41 | $11.52 | $11.13 | $11.41 | $11.36 | 113,855 |
| 2022-04-29 | $11.20 | $11.40 | $11.19 | $11.25 | $11.20 | 123,160 |
| 2022-04-28 | $11.50 | $11.50 | $11.20 | $11.28 | $11.23 | 106,372 |
| 2022-04-27 | $11.46 | $11.63 | $11.33 | $11.34 | $11.29 | 71,751 |
| 2022-04-26 | $11.27 | $11.54 | $11.27 | $11.40 | $11.35 | 56,865 |
| 2022-04-25 | $11.40 | $11.57 | $11.27 | $11.42 | $11.37 | 109,128 |
| 2022-04-22 | $11.73 | $11.97 | $11.40 | $11.48 | $11.43 | 141,697 |
| 2022-04-21 | $11.83 | $11.83 | $11.66 | $11.80 | $11.75 | 61,665 |
| 2022-04-20 | $11.82 | $12.14 | $11.76 | $11.80 | $11.75 | 59,351 |
| 2022-04-19 | $11.43 | $11.77 | $11.43 | $11.71 | $11.66 | 73,128 |
| 2022-04-18 | $11.69 | $11.71 | $11.47 | $11.52 | $11.47 | 38,465 |
| 2022-04-14 | $11.89 | $11.94 | $11.67 | $11.75 | $11.70 | 56,299 |
| 2022-04-13 | $11.85 | $12.01 | $11.75 | $11.93 | $11.88 | 55,683 |
| 2022-04-12 | $12.11 | $12.19 | $11.83 | $11.99 | $11.94 | 44,797 |
| 2022-04-11 | $12.11 | $12.13 | $11.86 | $11.98 | $11.93 | 38,013 |
| 2022-04-08 | $12.71 | $12.73 | $12.23 | $12.27 | $12.22 | 62,382 |
| 2022-04-07 | $13.21 | $13.26 | $12.76 | $12.81 | $12.75 | 40,970 |
| 2022-04-06 | $12.93 | $13.34 | $12.51 | $13.29 | $13.23 | 99,611 |
| 2022-04-05 | $13.82 | $14.05 | $13.06 | $13.14 | $13.08 | 113,216 |
| 2022-04-04 | $13.78 | $14.05 | $13.66 | $13.79 | $13.73 | 102,412 |
| 2022-04-01 | $13.59 | $13.92 | $12.98 | $13.79 | $13.73 | 333,275 |
| 2022-03-31 | $12.59 | $12.85 | $12.33 | $12.36 | $12.31 | 102,144 |
| 2022-03-30 | $12.40 | $12.78 | $12.40 | $12.61 | $12.56 | 59,775 |
| 2022-03-29 | $12.48 | $12.51 | $12.32 | $12.38 | $12.33 | 78,670 |
| 2022-03-28 | $12.09 | $12.34 | $12.08 | $12.14 | $12.09 | 45,520 |
| 2022-03-25 | $12.35 | $12.38 | $12.09 | $12.20 | $12.15 | 45,983 |
| 2022-03-24 | $12.31 | $12.38 | $12.22 | $12.28 | $12.23 | 246,872 |
| 2022-03-23 | $12.05 | $12.36 | $12.05 | $12.21 | $12.16 | 77,017 |
| 2022-03-22 | $11.83 | $12.15 | $11.83 | $11.96 | $11.91 | 46,084 |
| 2022-03-21 | $12.14 | $12.14 | $11.71 | $11.83 | $11.78 | 67,243 |
| 2022-03-18 | $12.22 | $12.34 | $12.09 | $12.26 | $12.21 | 138,571 |
| 2022-03-17 | $12.20 | $12.28 | $12.11 | $12.23 | $12.18 | 50,921 |
| 2022-03-16 | $11.98 | $12.29 | $11.93 | $12.08 | $12.03 | 56,821 |
| 2022-03-15 | $11.95 | $12.16 | $11.79 | $11.89 | $11.84 | 36,484 |
| 2022-03-14 | $12.32 | $12.32 | $11.66 | $11.83 | $11.78 | 60,372 |
| 2022-03-11 | $12.49 | $12.49 | $12.17 | $12.20 | $12.15 | 61,622 |
| 2022-03-10 | $12.22 | $12.59 | $12.07 | $12.49 | $12.44 | 48,797 |
| 2022-03-09 | $12.19 | $12.40 | $12.15 | $12.35 | $12.30 | 77,970 |
| 2022-03-08 | $12.03 | $12.39 | $11.90 | $11.99 | $11.94 | 230,546 |
| 2022-03-07 | $12.50 | $12.56 | $11.97 | $11.99 | $11.94 | 67,776 |
| 2022-03-04 | $12.49 | $12.59 | $12.28 | $12.43 | $12.38 | 48,917 |
| 2022-03-03 | $12.70 | $12.78 | $12.48 | $12.61 | $12.56 | 88,275 |
| 2022-03-02 | $12.21 | $12.81 | $12.10 | $12.55 | $12.50 | 123,091 |
| 2022-03-01 | $12.49 | $12.84 | $12.00 | $12.08 | $12.03 | 121,365 |
| 2022-02-28 | $12.74 | $12.85 | $12.55 | $12.61 | $12.56 | 57,657 |
| 2022-02-25 | $12.74 | $12.98 | $12.66 | $12.80 | $12.74 | 35,905 |
| 2022-02-24 | $12.54 | $12.74 | $12.47 | $12.73 | $12.68 | 57,677 |
| 2022-02-23 | $12.75 | $12.85 | $12.75 | $12.75 | $12.70 | 44,485 |
| 2022-02-22 | $12.95 | $13.02 | $12.75 | $12.81 | $12.75 | 39,163 |
| 2022-02-18 | $12.87 | $13.10 | $12.87 | $12.96 | $12.90 | 28,291 |
| 2022-02-17 | $13.16 | $13.29 | $12.95 | $13.01 | $12.95 | 25,095 |
| 2022-02-16 | $12.97 | $13.20 | $12.90 | $13.15 | $13.09 | 32,211 |
| 2022-02-15 | $13.08 | $13.25 | $13.00 | $13.07 | $13.01 | 41,458 |
| 2022-02-14 | $13.30 | $13.40 | $12.69 | $12.89 | $12.83 | 86,684 |
| 2022-02-11 | $13.70 | $13.83 | $13.12 | $13.25 | $13.19 | 42,962 |
| 2022-02-10 | $13.82 | $14.20 | $13.54 | $13.73 | $13.67 | 43,733 |
| 2022-02-09 | $13.90 | $14.15 | $13.89 | $13.98 | $13.92 | 29,371 |
| 2022-02-08 | $13.07 | $13.84 | $13.07 | $13.81 | $13.75 | 67,842 |
| 2022-02-07 | $13.08 | $13.26 | $13.05 | $13.15 | $13.09 | 24,043 |
| 2022-02-04 | $12.96 | $13.19 | $12.75 | $13.12 | $13.06 | 211,849 |
| 2022-02-03 | $13.35 | $13.49 | $12.97 | $13.03 | $12.97 | 47,481 |
| 2022-02-02 | $13.78 | $13.78 | $13.39 | $13.46 | $13.40 | 58,985 |
| 2022-02-01 | $13.48 | $13.97 | $13.48 | $13.87 | $13.81 | 61,389 |
| 2022-01-31 | $13.64 | $14.00 | $13.57 | $13.63 | $13.57 | 58,888 |
| 2022-01-28 | $13.68 | $13.96 | $13.44 | $13.83 | $13.77 | 55,564 |
| 2022-01-27 | $13.79 | $13.92 | $13.38 | $13.68 | $13.62 | 67,273 |
| 2022-01-26 | $14.13 | $14.45 | $13.50 | $13.72 | $13.66 | 42,948 |
| 2022-01-25 | $14.01 | $14.16 | $13.57 | $13.97 | $13.91 | 43,992 |
| 2022-01-24 | $13.42 | $14.31 | $13.42 | $14.26 | $14.20 | 68,113 |
| 2022-01-21 | $13.72 | $14.18 | $13.63 | $13.63 | $13.57 | 77,595 |
| 2022-01-20 | $14.20 | $14.22 | $13.87 | $13.88 | $13.82 | 76,875 |
| 2022-01-19 | $14.29 | $14.31 | $14.05 | $14.07 | $14.01 | 65,281 |
| 2022-01-18 | $14.76 | $14.76 | $14.21 | $14.25 | $14.19 | 37,568 |
| 2022-01-14 | $14.37 | $14.95 | $14.37 | $14.79 | $14.73 | 52,338 |
| 2022-01-13 | $14.31 | $14.61 | $14.28 | $14.37 | $14.31 | 33,365 |
| 2022-01-12 | $14.23 | $14.48 | $14.21 | $14.22 | $14.16 | 114,063 |
| 2022-01-11 | $14.37 | $14.45 | $14.25 | $14.28 | $14.22 | 47,000 |
| 2022-01-10 | $14.60 | $14.60 | $14.25 | $14.51 | $14.45 | 52,747 |
| 2022-01-07 | $14.93 | $14.93 | $14.45 | $14.66 | $14.60 | 93,177 |
| 2022-01-06 | $15.14 | $15.23 | $14.86 | $15.01 | $14.95 | 52,879 |
| 2022-01-05 | $15.21 | $15.36 | $15.00 | $15.04 | $14.98 | 205,613 |
| 2022-01-04 | $14.84 | $15.24 | $14.81 | $15.07 | $15.01 | 100,547 |
| 2022-01-03 | $14.83 | $14.92 | $14.40 | $14.45 | $14.39 | 26,108 |
| 2021-12-31 | $14.28 | $14.81 | $14.25 | $14.64 | $14.58 | 61,635 |
| 2021-12-30 | $14.46 | $14.70 | $14.25 | $14.26 | $14.20 | 48,808 |
| 2021-12-29 | $14.54 | $14.64 | $14.38 | $14.42 | $14.36 | 23,812 |
| 2021-12-28 | $14.65 | $14.80 | $14.42 | $14.59 | $14.53 | 30,646 |
| 2021-12-27 | $14.80 | $14.85 | $14.41 | $14.73 | $14.67 | 33,676 |
| 2021-12-23 | $14.94 | $15.05 | $14.77 | $14.79 | $14.73 | 14,489 |
| 2021-12-22 | $14.57 | $14.92 | $14.57 | $14.90 | $14.84 | 51,347 |
| 2021-12-21 | $14.19 | $14.61 | $14.14 | $14.53 | $14.47 | 44,714 |
| 2021-12-20 | $14.19 | $14.24 | $13.82 | $13.95 | $13.89 | 50,937 |
| 2021-12-17 | $14.00 | $14.69 | $13.85 | $14.46 | $14.40 | 159,834 |
| 2021-12-16 | $14.10 | $14.74 | $13.77 | $14.06 | $14.00 | 110,762 |
| 2021-12-15 | $13.54 | $13.80 | $13.30 | $13.68 | $13.62 | 175,656 |
| 2021-12-14 | $13.31 | $13.67 | $13.31 | $13.50 | $13.44 | 55,355 |
| 2021-12-13 | $13.51 | $13.59 | $13.30 | $13.45 | $13.39 | 101,629 |
| 2021-12-10 | $13.67 | $13.83 | $13.30 | $13.63 | $13.57 | 52,587 |
| 2021-12-09 | $14.03 | $14.03 | $13.65 | $13.67 | $13.61 | 44,107 |
| 2021-12-08 | $14.09 | $14.25 | $14.05 | $14.17 | $14.11 | 24,763 |
| 2021-12-07 | $14.07 | $14.39 | $13.92 | $14.06 | $14.00 | 42,547 |
| 2021-12-06 | $13.67 | $14.46 | $13.46 | $13.90 | $13.84 | 105,566 |
| 2021-12-03 | $13.96 | $13.96 | $13.30 | $13.46 | $13.40 | 79,833 |
| 2021-12-02 | $13.80 | $13.98 | $13.53 | $13.87 | $13.81 | 60,119 |
| 2021-12-01 | $14.94 | $14.94 | $13.67 | $13.71 | $13.65 | 78,193 |
| 2021-11-30 | $14.61 | $14.78 | $14.45 | $14.61 | $14.55 | 72,620 |
| 2021-11-29 | $15.40 | $15.54 | $14.80 | $14.83 | $14.77 | 65,203 |
| 2021-11-26 | $15.48 | $15.54 | $14.70 | $15.19 | $15.12 | 68,681 |
| 2021-11-24 | $16.03 | $16.20 | $15.75 | $15.96 | $15.89 | 46,503 |
| 2021-11-23 | $16.86 | $16.96 | $15.93 | $16.04 | $15.97 | 139,719 |
| 2021-11-22 | $16.61 | $16.94 | $16.61 | $16.84 | $16.77 | 64,024 |
| 2021-11-19 | $16.73 | $16.99 | $16.61 | $16.86 | $16.79 | 81,350 |
| 2021-11-18 | $16.89 | $17.00 | $16.27 | $16.92 | $16.85 | 95,762 |
| 2021-11-17 | $16.74 | $17.00 | $16.70 | $16.81 | $16.74 | 69,103 |
| 2021-11-16 | $16.60 | $16.95 | $16.50 | $16.89 | $16.82 | 58,651 |
| 2021-11-15 | $17.38 | $17.38 | $16.52 | $16.57 | $16.50 | 244,246 |
| 2021-11-12 | $16.41 | $17.00 | $16.02 | $16.99 | $16.92 | 113,678 |
| 2021-11-11 | $16.42 | $16.44 | $15.65 | $15.93 | $15.86 | 99,808 |
| 2021-11-10 | $16.83 | $16.90 | $16.17 | $16.34 | $16.27 | 42,397 |
| 2021-11-09 | $16.80 | $16.86 | $16.62 | $16.78 | $16.71 | 63,355 |
| 2021-11-08 | $16.56 | $16.87 | $15.86 | $16.77 | $16.70 | 151,519 |
| 2021-11-05 | $16.10 | $16.67 | $16.09 | $16.46 | $16.39 | 112,421 |
| 2021-11-04 | $16.00 | $16.14 | $15.96 | $16.01 | $15.94 | 73,958 |
| 2021-11-03 | $14.99 | $15.99 | $14.57 | $15.86 | $15.79 | 146,173 |
| 2021-11-02 | $14.50 | $15.60 | $14.38 | $15.03 | $14.97 | 274,274 |
| 2021-11-01 | $14.49 | $14.50 | $14.37 | $14.42 | $14.36 | 44,540 |
| 2021-10-29 | $14.42 | $14.50 | $14.33 | $14.43 | $14.37 | 29,495 |
| 2021-10-28 | $14.36 | $14.50 | $14.36 | $14.45 | $14.39 | 16,333 |
| 2021-10-27 | $14.09 | $14.50 | $14.09 | $14.25 | $14.19 | 47,185 |
| 2021-10-26 | $14.09 | $14.21 | $13.82 | $14.09 | $14.03 | 22,800 |
| 2021-10-25 | $14.01 | $14.27 | $13.95 | $14.14 | $14.08 | 20,779 |
| 2021-10-22 | $13.85 | $14.15 | $13.80 | $14.06 | $14.00 | 15,649 |
| 2021-10-21 | $13.75 | $14.01 | $13.75 | $13.95 | $13.89 | 39,905 |
| 2021-10-20 | $13.77 | $13.79 | $13.20 | $13.60 | $13.54 | 27,171 |
| 2021-10-19 | $13.63 | $13.66 | $13.47 | $13.65 | $13.59 | 10,994 |
| 2021-10-18 | $13.51 | $13.70 | $13.38 | $13.62 | $13.56 | 45,413 |
| 2021-10-15 | $14.06 | $14.06 | $13.57 | $13.57 | $13.51 | 36,777 |
| 2021-10-14 | $13.64 | $14.05 | $13.64 | $13.73 | $13.67 | 28,598 |
| 2021-10-13 | $13.76 | $13.79 | $13.39 | $13.50 | $13.44 | 102,669 |
| 2021-10-12 | $13.46 | $13.94 | $13.33 | $13.64 | $13.58 | 28,714 |
| 2021-10-11 | $14.00 | $14.00 | $13.52 | $13.53 | $13.47 | 9,829 |
| 2021-10-08 | $14.05 | $14.21 | $13.84 | $14.02 | $13.96 | 20,504 |
| 2021-10-07 | $13.66 | $14.19 | $13.49 | $14.09 | $14.03 | 39,877 |
| 2021-10-06 | $13.50 | $13.65 | $13.20 | $13.60 | $13.54 | 43,711 |
| 2021-10-05 | $13.90 | $13.90 | $13.55 | $13.58 | $13.52 | 20,729 |
| 2021-10-04 | $13.84 | $14.01 | $13.70 | $13.89 | $13.83 | 25,371 |
| 2021-10-01 | $13.94 | $14.25 | $13.72 | $13.77 | $13.71 | 39,340 |
| 2021-09-30 | $14.09 | $14.09 | $13.55 | $13.73 | $13.67 | 30,519 |
| 2021-09-29 | $14.09 | $14.19 | $14.00 | $14.02 | $13.96 | 20,438 |
| 2021-09-28 | $14.50 | $14.50 | $13.93 | $14.09 | $14.03 | 45,460 |
| 2021-09-27 | $14.46 | $14.76 | $14.39 | $14.39 | $14.33 | 71,201 |
| 2021-09-24 | $14.26 | $14.47 | $14.26 | $14.32 | $14.26 | 20,688 |
| 2021-09-23 | $14.47 | $14.52 | $14.15 | $14.30 | $14.24 | 64,590 |
| 2021-09-22 | $14.11 | $14.50 | $14.10 | $14.38 | $14.32 | 60,193 |
| 2021-09-21 | $13.58 | $14.23 | $13.43 | $14.09 | $14.03 | 106,007 |
| 2021-09-20 | $13.32 | $13.49 | $13.06 | $13.46 | $13.40 | 47,092 |
| 2021-09-17 | $13.09 | $13.60 | $13.05 | $13.60 | $13.54 | 110,318 |
| 2021-09-16 | $12.95 | $13.13 | $12.80 | $13.07 | $13.01 | 64,612 |
| 2021-09-15 | $12.95 | $13.00 | $12.80 | $12.84 | $12.78 | 27,984 |
| 2021-09-14 | $13.01 | $13.08 | $12.80 | $12.86 | $12.80 | 45,930 |
| 2021-09-13 | $12.95 | $13.15 | $12.82 | $12.97 | $12.91 | 21,305 |
| 2021-09-10 | $12.94 | $12.98 | $12.80 | $12.85 | $12.79 | 38,376 |
| 2021-09-09 | $12.78 | $13.10 | $12.78 | $12.89 | $12.83 | 32,819 |
| 2021-09-08 | $12.85 | $13.36 | $12.80 | $12.85 | $12.79 | 29,678 |
| 2021-09-07 | $13.08 | $13.13 | $12.76 | $12.88 | $12.82 | 37,781 |
| 2021-09-03 | $13.21 | $13.21 | $12.97 | $13.11 | $13.05 | 22,878 |
| 2021-09-02 | $13.01 | $13.22 | $12.77 | $13.17 | $13.11 | 82,196 |
| 2021-09-01 | $13.30 | $13.31 | $12.97 | $13.00 | $12.94 | 22,612 |
| 2021-08-31 | $13.28 | $13.54 | $13.10 | $13.26 | $13.20 | 32,529 |
| 2021-08-30 | $13.34 | $13.52 | $13.19 | $13.29 | $13.23 | 86,929 |
| 2021-08-27 | $13.52 | $13.91 | $13.33 | $13.39 | $13.33 | 99,252 |
| 2021-08-26 | $13.89 | $14.01 | $13.34 | $13.49 | $13.43 | 86,176 |
| 2021-08-25 | $13.95 | $14.10 | $13.73 | $13.88 | $13.82 | 114,589 |
| 2021-08-24 | $13.42 | $14.03 | $13.28 | $13.93 | $13.87 | 81,048 |
| 2021-08-23 | $13.00 | $13.43 | $12.85 | $13.40 | $13.34 | 57,073 |
| 2021-08-20 | $12.44 | $12.90 | $12.34 | $12.85 | $12.79 | 94,016 |
| 2021-08-19 | $12.05 | $12.57 | $12.05 | $12.54 | $12.49 | 41,122 |
| 2021-08-18 | $12.36 | $12.57 | $12.17 | $12.22 | $12.17 | 65,712 |
| 2021-08-17 | $12.58 | $12.63 | $12.32 | $12.50 | $12.45 | 44,737 |
| 2021-08-16 | $12.71 | $12.94 | $12.55 | $12.67 | $12.62 | 138,861 |
| 2021-08-13 | $13.60 | $13.70 | $12.71 | $12.88 | $12.82 | 101,866 |
| 2021-08-12 | $13.42 | $13.68 | $13.27 | $13.60 | $13.54 | 82,845 |
| 2021-08-11 | $12.97 | $13.66 | $12.93 | $13.47 | $13.41 | 110,279 |
| 2021-08-10 | $12.50 | $12.98 | $12.34 | $12.97 | $12.91 | 45,354 |
| 2021-08-09 | $12.15 | $12.65 | $12.05 | $12.45 | $12.40 | 45,312 |
| 2021-08-06 | $12.29 | $12.31 | $11.94 | $12.18 | $12.13 | 40,272 |
| 2021-08-05 | $12.07 | $12.22 | $11.87 | $12.09 | $12.04 | 32,662 |
| 2021-08-04 | $12.05 | $12.38 | $11.95 | $12.00 | $11.95 | 34,133 |
| 2021-08-03 | $12.32 | $12.50 | $11.77 | $12.24 | $12.19 | 66,004 |
| 2021-08-02 | $12.80 | $12.80 | $12.38 | $12.45 | $12.40 | 28,492 |
| 2021-07-30 | $12.63 | $12.96 | $12.47 | $12.59 | $12.54 | 32,021 |
| 2021-07-29 | $12.42 | $12.75 | $12.29 | $12.68 | $12.63 | 40,169 |
| 2021-07-28 | $12.50 | $12.50 | $12.16 | $12.38 | $12.33 | 73,171 |
| 2021-07-27 | $12.60 | $12.96 | $12.37 | $12.49 | $12.44 | 45,771 |
| 2021-07-26 | $12.79 | $12.93 | $12.34 | $12.72 | $12.67 | 137,234 |
| 2021-07-23 | $12.69 | $12.84 | $12.36 | $12.75 | $12.70 | 30,170 |
| 2021-07-22 | $13.10 | $13.15 | $12.57 | $12.61 | $12.56 | 33,219 |
| 2021-07-21 | $12.64 | $13.30 | $12.64 | $13.25 | $13.19 | 51,369 |
| 2021-07-20 | $12.38 | $13.01 | $12.38 | $12.55 | $12.50 | 106,897 |
| 2021-07-19 | $12.61 | $12.70 | $12.09 | $12.21 | $12.16 | 56,111 |
| 2021-07-16 | $13.10 | $13.32 | $12.89 | $12.95 | $12.89 | 50,928 |
| 2021-07-15 | $12.70 | $13.10 | $12.70 | $12.99 | $12.93 | 35,145 |
| 2021-07-14 | $12.97 | $13.11 | $12.66 | $12.78 | $12.72 | 130,770 |
| 2021-07-13 | $13.33 | $13.33 | $12.69 | $12.87 | $12.81 | 87,168 |
| 2021-07-12 | $13.11 | $13.58 | $12.87 | $13.40 | $13.34 | 30,700 |
| 2021-07-09 | $13.44 | $13.65 | $13.17 | $13.24 | $13.18 | 86,518 |
| 2021-07-08 | $13.20 | $13.39 | $12.90 | $13.25 | $13.19 | 113,650 |
| 2021-07-07 | $13.30 | $13.60 | $13.22 | $13.52 | $13.46 | 35,080 |
| 2021-07-06 | $13.91 | $14.00 | $13.19 | $13.40 | $13.34 | 50,821 |
| 2021-07-02 | $13.65 | $14.03 | $13.55 | $13.86 | $13.80 | 47,925 |
| 2021-07-01 | $13.36 | $13.64 | $13.27 | $13.62 | $13.56 | 72,466 |
| 2021-06-30 | $13.19 | $13.51 | $13.17 | $13.29 | $13.23 | 64,422 |
| 2021-06-29 | $13.50 | $13.52 | $13.22 | $13.29 | $13.23 | 25,992 |
| 2021-06-28 | $13.64 | $13.64 | $13.17 | $13.46 | $13.40 | 87,434 |
| 2021-06-25 | $14.26 | $14.56 | $13.61 | $13.63 | $13.57 | 344,445 |
| 2021-06-24 | $13.64 | $14.27 | $13.61 | $14.22 | $14.16 | 91,745 |
| 2021-06-23 | $13.15 | $13.67 | $13.00 | $13.55 | $13.49 | 168,535 |
| 2021-06-22 | $13.52 | $13.52 | $13.15 | $13.15 | $13.09 | 60,515 |
| 2021-06-21 | $13.41 | $13.71 | $13.30 | $13.55 | $13.49 | 85,738 |
| 2021-06-18 | $12.99 | $13.66 | $12.89 | $13.51 | $13.45 | 241,794 |
| 2021-06-17 | $13.80 | $13.91 | $13.17 | $13.26 | $13.20 | 107,194 |
| 2021-06-16 | $13.64 | $14.09 | $13.61 | $13.85 | $13.79 | 61,639 |
| 2021-06-15 | $13.28 | $13.96 | $13.27 | $13.82 | $13.76 | 82,261 |
| 2021-06-14 | $13.00 | $13.37 | $13.00 | $13.37 | $13.31 | 91,059 |
| 2021-06-11 | $13.33 | $14.01 | $13.10 | $13.10 | $13.04 | 125,475 |
| 2021-06-10 | $13.39 | $13.43 | $12.80 | $13.16 | $13.10 | 151,595 |
| 2021-06-09 | $13.65 | $13.67 | $13.25 | $13.41 | $13.35 | 52,590 |
| 2021-06-08 | $13.63 | $13.82 | $13.59 | $13.69 | $13.63 | 58,595 |
| 2021-06-07 | $14.05 | $14.05 | $13.72 | $13.75 | $13.69 | 66,700 |
| 2021-06-04 | $14.08 | $14.08 | $13.84 | $13.90 | $13.84 | 42,159 |
| 2021-06-03 | $13.87 | $14.08 | $13.86 | $14.00 | $13.94 | 58,080 |
| 2021-06-02 | $14.60 | $14.60 | $13.79 | $14.00 | $13.94 | 133,095 |
| 2021-06-01 | $14.67 | $14.80 | $14.50 | $14.54 | $14.48 | 97,705 |
| 2021-05-28 | $14.71 | $14.72 | $14.27 | $14.66 | $14.60 | 30,317 |
| 2021-05-27 | $14.49 | $14.73 | $14.32 | $14.57 | $14.51 | 53,393 |
| 2021-05-26 | $14.55 | $14.65 | $14.25 | $14.40 | $14.34 | 69,335 |
| 2021-05-25 | $15.07 | $15.18 | $14.49 | $14.53 | $14.47 | 72,283 |
| 2021-05-24 | $14.96 | $15.07 | $14.85 | $15.04 | $14.98 | 53,360 |
| 2021-05-21 | $14.92 | $15.10 | $14.73 | $14.97 | $14.91 | 61,061 |
| 2021-05-20 | $14.62 | $14.84 | $14.36 | $14.70 | $14.64 | 84,830 |
| 2021-05-19 | $14.50 | $14.76 | $14.25 | $14.62 | $14.56 | 111,026 |
| 2021-05-18 | $14.84 | $15.33 | $14.65 | $14.65 | $14.59 | 295,391 |
| 2021-05-17 | $14.98 | $14.98 | $14.78 | $14.85 | $14.79 | 280,156 |
| 2021-05-14 | $14.00 | $15.00 | $13.93 | $15.00 | $14.94 | 373,366 |
| 2021-05-13 | $12.86 | $13.38 | $12.73 | $12.90 | $12.84 | 91,851 |
| 2021-05-12 | $13.87 | $13.87 | $12.81 | $12.89 | $12.83 | 119,368 |
| 2021-05-11 | $12.99 | $13.99 | $12.95 | $13.81 | $13.75 | 65,425 |
| 2021-05-10 | $13.21 | $13.34 | $13.00 | $13.29 | $13.23 | 126,898 |
| 2021-05-07 | $13.15 | $13.39 | $13.14 | $13.22 | $13.16 | 106,263 |
| 2021-05-06 | $13.01 | $13.16 | $12.51 | $13.16 | $13.10 | 65,718 |
| 2021-05-05 | $12.97 | $13.08 | $12.81 | $12.92 | $12.86 | 30,857 |
| 2021-05-04 | $12.92 | $13.08 | $12.52 | $13.02 | $12.96 | 34,375 |
| 2021-05-03 | $12.99 | $13.20 | $12.93 | $13.00 | $12.94 | 72,335 |
| 2021-04-30 | $13.05 | $13.15 | $12.65 | $12.85 | $12.79 | 103,516 |
| 2021-04-29 | $13.19 | $13.44 | $12.86 | $13.12 | $13.06 | 62,786 |
| 2021-04-28 | $13.51 | $13.64 | $13.12 | $13.17 | $13.11 | 72,317 |
| 2021-04-27 | $14.47 | $14.47 | $13.52 | $13.55 | $13.49 | 74,075 |
| 2021-04-26 | $14.45 | $14.64 | $14.30 | $14.30 | $14.24 | 124,286 |
| 2021-04-23 | $13.74 | $14.35 | $13.66 | $14.33 | $14.27 | 148,301 |
| 2021-04-22 | $13.37 | $13.78 | $13.15 | $13.65 | $13.59 | 100,959 |
| 2021-04-21 | $12.49 | $13.36 | $12.49 | $13.30 | $13.24 | 91,854 |
| 2021-04-20 | $12.80 | $12.80 | $12.07 | $12.62 | $12.57 | 157,911 |
| 2021-04-19 | $13.80 | $13.80 | $12.67 | $12.88 | $12.82 | 133,003 |
| 2021-04-16 | $13.57 | $14.00 | $13.30 | $13.80 | $13.74 | 114,182 |
| 2021-04-15 | $13.50 | $13.67 | $13.18 | $13.42 | $13.36 | 115,894 |
| 2021-04-14 | $13.39 | $14.23 | $13.30 | $13.38 | $13.32 | 177,242 |
| 2021-04-13 | $13.15 | $14.02 | $13.00 | $13.35 | $13.29 | 146,352 |
| 2021-04-12 | $13.09 | $13.26 | $12.99 | $13.15 | $13.09 | 197,612 |
| 2021-04-09 | $13.04 | $13.08 | $12.77 | $13.07 | $13.01 | 40,285 |
| 2021-04-08 | $13.05 | $13.09 | $12.84 | $13.00 | $12.94 | 28,686 |
| 2021-04-07 | $13.73 | $13.73 | $12.92 | $13.04 | $12.98 | 42,477 |
| 2021-04-06 | $13.45 | $13.89 | $13.45 | $13.68 | $13.62 | 55,474 |
| 2021-04-05 | $13.54 | $13.57 | $13.31 | $13.52 | $13.46 | 72,938 |
| 2021-04-01 | $13.10 | $13.45 | $12.90 | $13.39 | $13.33 | 99,603 |
| 2021-03-31 | $13.20 | $13.21 | $12.53 | $13.00 | $12.94 | 104,165 |
| 2021-03-30 | $12.36 | $13.44 | $12.36 | $13.22 | $13.16 | 115,302 |
| 2021-03-29 | $12.81 | $12.98 | $12.40 | $12.40 | $12.35 | 65,284 |
| 2021-03-26 | $13.01 | $13.28 | $12.79 | $12.88 | $12.82 | 53,932 |
| 2021-03-25 | $12.15 | $12.94 | $11.98 | $12.86 | $12.80 | 137,885 |
| 2021-03-24 | $12.39 | $13.04 | $12.26 | $12.26 | $12.21 | 80,568 |
| 2021-03-23 | $12.81 | $12.81 | $12.10 | $12.22 | $12.17 | 104,507 |
| 2021-03-22 | $13.34 | $13.52 | $12.75 | $12.91 | $12.85 | 146,364 |
| 2021-03-19 | $12.19 | $13.25 | $11.97 | $13.12 | $13.06 | 523,148 |
| 2021-03-18 | $11.82 | $12.00 | $11.62 | $11.71 | $11.66 | 94,731 |
| 2021-03-17 | $11.72 | $11.91 | $11.70 | $11.84 | $11.79 | 47,004 |
| 2021-03-16 | $11.65 | $11.83 | $11.64 | $11.73 | $11.68 | 74,092 |
| 2021-03-15 | $11.78 | $11.85 | $11.56 | $11.84 | $11.79 | 64,893 |
| 2021-03-12 | $11.63 | $11.78 | $11.55 | $11.76 | $11.71 | 75,042 |
| 2021-03-11 | $11.52 | $11.63 | $11.41 | $11.61 | $11.56 | 63,382 |
| 2021-03-10 | $11.37 | $11.50 | $11.20 | $11.49 | $11.44 | 64,098 |
| 2021-03-09 | $11.20 | $11.40 | $11.17 | $11.27 | $11.22 | 121,277 |
| 2021-03-08 | $11.27 | $11.27 | $11.01 | $11.17 | $11.12 | 80,411 |
| 2021-03-05 | $11.00 | $11.26 | $10.74 | $11.10 | $11.05 | 99,395 |
| 2021-03-04 | $11.08 | $11.18 | $10.55 | $10.88 | $10.83 | 200,725 |
| 2021-03-03 | $10.65 | $11.11 | $10.57 | $10.95 | $10.90 | 71,904 |
| 2021-03-02 | $10.90 | $10.90 | $10.70 | $10.76 | $10.71 | 30,940 |
| 2021-03-01 | $10.89 | $10.92 | $10.78 | $10.91 | $10.86 | 42,310 |
| 2021-02-26 | $10.80 | $10.85 | $10.59 | $10.61 | $10.56 | 56,873 |
| 2021-02-25 | $11.02 | $11.02 | $10.62 | $10.69 | $10.64 | 37,322 |
| 2021-02-24 | $10.80 | $11.12 | $10.75 | $10.99 | $10.94 | 105,815 |
| 2021-02-23 | $10.46 | $10.96 | $10.46 | $10.75 | $10.70 | 71,066 |
| 2021-02-22 | $10.33 | $10.64 | $10.33 | $10.54 | $10.49 | 77,273 |
| 2021-02-19 | $10.19 | $10.65 | $10.19 | $10.47 | $10.42 | 37,668 |
| 2021-02-18 | $10.61 | $10.61 | $10.19 | $10.29 | $10.25 | 38,132 |
| 2021-02-17 | $10.62 | $10.68 | $10.50 | $10.59 | $10.54 | 20,354 |
| 2021-02-16 | $10.78 | $10.79 | $10.65 | $10.73 | $10.68 | 36,764 |
| 2021-02-12 | $10.63 | $10.63 | $10.46 | $10.60 | $10.55 | 30,451 |
| 2021-02-11 | $10.24 | $10.55 | $10.17 | $10.52 | $10.47 | 52,164 |
| 2021-02-10 | $10.78 | $10.78 | $10.07 | $10.17 | $10.13 | 78,737 |
| 2021-02-09 | $10.80 | $10.88 | $10.63 | $10.72 | $10.67 | 55,695 |
| 2021-02-08 | $10.43 | $10.96 | $10.43 | $10.79 | $10.74 | 105,599 |
| 2021-02-05 | $9.97 | $10.39 | $9.86 | $10.36 | $10.32 | 75,444 |
| 2021-02-04 | $9.90 | $10.07 | $9.85 | $9.95 | $9.91 | 66,063 |
| 2021-02-03 | $9.96 | $10.10 | $9.68 | $9.95 | $9.91 | 63,223 |
| 2021-02-02 | $9.98 | $10.05 | $9.77 | $10.04 | $10.00 | 46,784 |
| 2021-02-01 | $9.49 | $9.91 | $9.40 | $9.87 | $9.83 | 42,661 |
| 2021-01-29 | $9.83 | $9.83 | $9.40 | $9.49 | $9.45 | 62,344 |
| 2021-01-28 | $9.93 | $10.21 | $9.71 | $9.78 | $9.74 | 75,614 |
| 2021-01-27 | $9.96 | $10.22 | $9.77 | $9.85 | $9.81 | 396,833 |
| 2021-01-26 | $10.29 | $10.29 | $9.90 | $10.11 | $10.07 | 489,260 |
| 2021-01-25 | $10.26 | $10.33 | $10.05 | $10.21 | $10.17 | 39,840 |
| 2021-01-22 | $10.00 | $10.31 | $9.95 | $10.27 | $10.23 | 104,503 |
| 2021-01-21 | $10.03 | $10.20 | $9.99 | $10.10 | $10.06 | 32,348 |
| 2021-01-20 | $10.01 | $10.25 | $10.01 | $10.09 | $10.05 | 20,926 |
| 2021-01-19 | $10.10 | $10.17 | $9.85 | $10.06 | $10.02 | 87,888 |
| 2021-01-15 | $10.00 | $10.21 | $9.86 | $10.06 | $10.02 | 43,110 |
| 2021-01-14 | $10.42 | $10.42 | $10.06 | $10.09 | $10.05 | 45,255 |
| 2021-01-13 | $10.42 | $10.73 | $10.14 | $10.37 | $10.33 | 53,966 |
| 2021-01-12 | $10.37 | $10.74 | $10.37 | $10.51 | $10.46 | 25,933 |
| 2021-01-11 | $10.18 | $10.44 | $10.12 | $10.38 | $10.34 | 23,426 |
| 2021-01-08 | $10.90 | $10.90 | $10.28 | $10.37 | $10.33 | 32,478 |
| 2021-01-07 | $10.70 | $10.80 | $10.59 | $10.73 | $10.68 | 92,790 |
| 2021-01-06 | $9.82 | $10.50 | $9.82 | $10.46 | $10.41 | 317,224 |
| 2021-01-05 | $9.60 | $10.09 | $9.51 | $9.67 | $9.63 | 68,195 |
| 2021-01-04 | $9.92 | $10.00 | $9.17 | $9.57 | $9.53 | 73,952 |
| 2020-12-31 | $9.96 | $9.99 | $9.35 | $9.88 | $9.84 | 131,362 |
| 2020-12-30 | $10.02 | $10.02 | $9.91 | $9.92 | $9.88 | 27,609 |
| 2020-12-29 | $9.93 | $10.10 | $9.79 | $10.00 | $9.96 | 62,730 |
| 2020-12-28 | $9.25 | $9.94 | $9.25 | $9.87 | $9.83 | 107,618 |
| 2020-12-24 | $9.03 | $9.25 | $9.00 | $9.16 | $9.12 | 106,073 |
| 2020-12-23 | $9.10 | $9.34 | $8.98 | $9.03 | $8.99 | 96,097 |
| 2020-12-22 | $9.09 | $9.10 | $8.90 | $9.10 | $9.06 | 145,798 |
| 2020-12-21 | $8.81 | $9.08 | $8.81 | $9.05 | $9.01 | 117,799 |
| 2020-12-18 | $9.16 | $9.16 | $8.95 | $8.95 | $8.91 | 187,173 |
| 2020-12-17 | $9.02 | $9.22 | $9.00 | $9.11 | $9.07 | 65,007 |
| 2020-12-16 | $9.17 | $9.38 | $8.90 | $9.05 | $9.01 | 72,326 |
| 2020-12-15 | $9.10 | $9.23 | $9.00 | $9.12 | $9.08 | 67,263 |
| 2020-12-14 | $9.10 | $9.10 | $8.90 | $9.00 | $8.96 | 66,257 |
| 2020-12-11 | $8.70 | $9.10 | $8.66 | $9.04 | $9.00 | 111,890 |
| 2020-12-10 | $9.04 | $9.33 | $8.79 | $8.81 | $8.77 | 43,304 |
| 2020-12-09 | $9.35 | $9.35 | $9.12 | $9.19 | $9.15 | 21,348 |
| 2020-12-08 | $9.15 | $9.30 | $9.04 | $9.26 | $9.22 | 72,868 |
| 2020-12-07 | $9.30 | $9.45 | $9.10 | $9.27 | $9.23 | 32,306 |
| 2020-12-04 | $9.14 | $9.29 | $8.96 | $9.23 | $9.19 | 15,045 |
| 2020-12-03 | $9.08 | $9.12 | $8.87 | $9.05 | $9.01 | 13,874 |
| 2020-12-02 | $8.77 | $9.12 | $8.68 | $8.98 | $8.94 | 26,938 |
| 2020-12-01 | $9.21 | $9.23 | $8.68 | $8.76 | $8.72 | 55,104 |
| 2020-11-30 | $9.31 | $9.35 | $9.02 | $9.06 | $9.02 | 28,905 |
| 2020-11-27 | $9.39 | $9.53 | $9.17 | $9.31 | $9.27 | 22,602 |
| 2020-11-25 | $9.29 | $9.36 | $9.17 | $9.30 | $9.26 | 50,127 |
| 2020-11-24 | $9.18 | $9.48 | $9.06 | $9.28 | $9.24 | 88,254 |
| 2020-11-23 | $8.94 | $9.10 | $8.86 | $9.00 | $8.96 | 28,351 |
| 2020-11-20 | $8.82 | $8.97 | $8.75 | $8.86 | $8.82 | 22,355 |
| 2020-11-19 | $9.10 | $9.10 | $8.83 | $8.98 | $8.94 | 43,746 |
| 2020-11-18 | $8.85 | $9.19 | $8.71 | $9.04 | $9.00 | 55,759 |
| 2020-11-17 | $8.40 | $9.07 | $8.40 | $8.83 | $8.79 | 43,745 |
| 2020-11-16 | $8.30 | $8.48 | $8.11 | $8.45 | $8.41 | 81,337 |
| 2020-11-13 | $9.10 | $9.10 | $8.07 | $8.11 | $8.08 | 95,387 |
| 2020-11-12 | $8.83 | $9.06 | $8.66 | $8.92 | $8.88 | 133,757 |
| 2020-11-11 | $9.05 | $9.05 | $8.77 | $8.83 | $8.79 | 38,043 |
| 2020-11-10 | $8.56 | $9.09 | $8.51 | $9.00 | $8.96 | 132,860 |
| 2020-11-09 | $8.51 | $8.86 | $8.34 | $8.39 | $8.35 | 106,382 |
| 2020-11-06 | $8.45 | $8.45 | $8.13 | $8.24 | $8.20 | 17,502 |
| 2020-11-05 | $8.08 | $8.44 | $8.08 | $8.32 | $8.28 | 38,300 |
| 2020-11-04 | $7.90 | $8.14 | $7.82 | $8.07 | $8.04 | 28,874 |
| 2020-11-03 | $7.97 | $8.24 | $7.97 | $8.05 | $8.02 | 48,197 |
| 2020-11-02 | $7.66 | $7.87 | $7.63 | $7.83 | $7.80 | 75,779 |
| 2020-10-30 | $7.81 | $7.88 | $7.55 | $7.62 | $7.59 | 34,668 |
| 2020-10-29 | $7.53 | $7.81 | $7.42 | $7.81 | $7.78 | 41,599 |
| 2020-10-28 | $7.70 | $7.80 | $7.48 | $7.56 | $7.53 | 46,006 |
| 2020-10-27 | $7.83 | $8.00 | $7.71 | $7.86 | $7.83 | 31,968 |
| 2020-10-26 | $8.20 | $8.33 | $7.85 | $7.88 | $7.85 | 31,619 |
| 2020-10-23 | $7.99 | $8.49 | $7.93 | $8.33 | $8.29 | 59,987 |
| 2020-10-22 | $7.80 | $7.96 | $7.65 | $7.93 | $7.90 | 74,824 |
| 2020-10-21 | $8.07 | $8.08 | $7.74 | $7.74 | $7.71 | 44,714 |
| 2020-10-20 | $8.34 | $8.34 | $7.94 | $8.01 | $7.98 | 93,052 |
| 2020-10-19 | $8.47 | $8.67 | $8.20 | $8.21 | $8.17 | 68,742 |
| 2020-10-16 | $8.19 | $8.45 | $8.19 | $8.39 | $8.35 | 63,107 |
| 2020-10-15 | $7.68 | $8.21 | $7.62 | $8.17 | $8.13 | 40,429 |
| 2020-10-14 | $7.83 | $7.97 | $7.74 | $7.75 | $7.72 | 64,335 |
| 2020-10-13 | $7.90 | $7.97 | $7.82 | $7.83 | $7.80 | 100,908 |
| 2020-10-12 | $8.00 | $8.11 | $7.90 | $7.95 | $7.92 | 93,747 |
| 2020-10-09 | $8.11 | $8.19 | $7.93 | $8.00 | $7.97 | 269,985 |
| 2020-10-08 | $8.32 | $8.35 | $8.11 | $8.19 | $8.15 | 33,783 |
| 2020-10-07 | $8.33 | $8.40 | $8.14 | $8.23 | $8.19 | 36,748 |
| 2020-10-06 | $8.63 | $8.64 | $8.17 | $8.18 | $8.14 | 54,154 |
| 2020-10-05 | $8.30 | $8.64 | $8.25 | $8.53 | $8.49 | 163,423 |
| 2020-10-02 | $7.67 | $8.27 | $7.66 | $8.22 | $8.18 | 90,421 |
| 2020-10-01 | $7.94 | $7.94 | $7.61 | $7.86 | $7.83 | 134,532 |
| 2020-09-30 | $7.72 | $7.90 | $7.70 | $7.83 | $7.80 | 115,280 |
| 2020-09-29 | $8.10 | $8.10 | $7.61 | $7.66 | $7.63 | 87,409 |
| 2020-09-28 | $7.71 | $8.21 | $7.70 | $8.10 | $8.07 | 164,513 |
| 2020-09-25 | $7.47 | $7.82 | $7.36 | $7.70 | $7.67 | 90,092 |
| 2020-09-24 | $7.41 | $7.61 | $7.34 | $7.42 | $7.39 | 145,946 |
| 2020-09-23 | $8.43 | $8.58 | $7.26 | $7.35 | $7.32 | 124,293 |
| 2020-09-22 | $8.30 | $8.47 | $8.25 | $8.43 | $8.39 | 65,276 |
| 2020-09-21 | $8.46 | $8.46 | $8.14 | $8.26 | $8.22 | 117,825 |
| 2020-09-18 | $8.09 | $8.73 | $8.00 | $8.61 | $8.57 | 256,259 |
| 2020-09-17 | $8.00 | $8.34 | $8.00 | $8.12 | $8.08 | 56,940 |
| 2020-09-16 | $8.12 | $8.49 | $8.00 | $8.11 | $8.08 | 94,249 |
| 2020-09-15 | $7.84 | $8.04 | $7.83 | $8.01 | $7.98 | 55,002 |
| 2020-09-14 | $7.78 | $7.97 | $7.73 | $7.85 | $7.82 | 53,944 |
| 2020-09-11 | $8.33 | $8.33 | $7.62 | $7.80 | $7.77 | 70,815 |
| 2020-09-10 | $8.72 | $8.85 | $8.30 | $8.32 | $8.28 | 36,426 |
| 2020-09-09 | $8.90 | $8.95 | $8.70 | $8.71 | $8.67 | 65,629 |
| 2020-09-08 | $8.91 | $8.95 | $8.78 | $8.84 | $8.80 | 51,127 |
| 2020-09-04 | $8.75 | $9.10 | $8.60 | $9.02 | $8.98 | 148,812 |
| 2020-09-03 | $8.86 | $8.94 | $8.59 | $8.65 | $8.61 | 106,673 |
| 2020-09-02 | $8.55 | $8.94 | $8.55 | $8.86 | $8.82 | 133,879 |
| 2020-09-01 | $8.31 | $8.64 | $8.25 | $8.62 | $8.58 | 71,213 |
| 2020-08-31 | $8.51 | $8.62 | $8.33 | $8.35 | $8.31 | 51,197 |
| 2020-08-28 | $8.48 | $8.72 | $8.37 | $8.53 | $8.49 | 71,345 |
| 2020-08-27 | $8.50 | $8.80 | $8.35 | $8.49 | $8.45 | 85,912 |
| 2020-08-26 | $8.67 | $8.68 | $8.44 | $8.50 | $8.46 | 83,036 |
| 2020-08-25 | $8.60 | $8.71 | $8.52 | $8.63 | $8.59 | 62,821 |
| 2020-08-24 | $8.45 | $8.60 | $8.27 | $8.60 | $8.56 | 80,469 |
| 2020-08-21 | $8.51 | $8.64 | $8.34 | $8.43 | $8.39 | 49,501 |
| 2020-08-20 | $8.36 | $8.64 | $8.32 | $8.52 | $8.48 | 65,649 |
| 2020-08-19 | $8.42 | $8.51 | $8.33 | $8.46 | $8.42 | 89,133 |
| 2020-08-18 | $8.70 | $8.80 | $8.40 | $8.42 | $8.38 | 107,725 |
| 2020-08-17 | $9.13 | $9.16 | $8.60 | $8.78 | $8.74 | 143,549 |
| 2020-08-14 | $8.40 | $8.96 | $8.24 | $8.94 | $8.90 | 463,822 |
| 2020-08-13 | $8.31 | $8.47 | $8.25 | $8.45 | $8.41 | 133,554 |
| 2020-08-12 | $8.12 | $8.67 | $8.12 | $8.31 | $8.27 | 142,192 |
| 2020-08-11 | $7.77 | $8.08 | $7.77 | $8.01 | $7.98 | 252,407 |
| 2020-08-10 | $7.54 | $7.77 | $7.44 | $7.70 | $7.67 | 110,995 |
| 2020-08-07 | $7.40 | $7.58 | $7.33 | $7.48 | $7.45 | 33,742 |
| 2020-08-06 | $7.52 | $7.59 | $7.43 | $7.44 | $7.41 | 65,287 |
| 2020-08-05 | $7.47 | $7.51 | $7.36 | $7.50 | $7.47 | 44,941 |
| 2020-08-04 | $7.58 | $7.60 | $7.35 | $7.37 | $7.34 | 36,655 |
| 2020-08-03 | $7.61 | $7.72 | $7.44 | $7.58 | $7.55 | 82,250 |
| 2020-07-31 | $7.21 | $7.60 | $7.21 | $7.60 | $7.57 | 81,512 |
| 2020-07-30 | $7.12 | $7.35 | $6.94 | $7.25 | $7.22 | 110,557 |
| 2020-07-29 | $7.43 | $7.43 | $7.06 | $7.22 | $7.19 | 106,140 |
| 2020-07-28 | $7.54 | $7.61 | $7.35 | $7.37 | $7.34 | 69,288 |
| 2020-07-27 | $7.61 | $7.94 | $7.57 | $7.63 | $7.60 | 95,665 |
| 2020-07-24 | $7.74 | $7.78 | $7.54 | $7.62 | $7.59 | 71,691 |
| 2020-07-23 | $7.63 | $7.85 | $7.60 | $7.81 | $7.78 | 37,656 |
| 2020-07-22 | $7.57 | $7.79 | $7.57 | $7.63 | $7.60 | 38,011 |
| 2020-07-21 | $7.51 | $7.74 | $7.51 | $7.66 | $7.63 | 99,099 |
| 2020-07-20 | $7.41 | $7.60 | $7.30 | $7.42 | $7.39 | 65,052 |
| 2020-07-17 | $7.51 | $7.61 | $7.36 | $7.49 | $7.46 | 44,365 |
| 2020-07-16 | $7.30 | $7.78 | $7.25 | $7.50 | $7.47 | 128,079 |
| 2020-07-15 | $7.37 | $7.44 | $7.26 | $7.32 | $7.29 | 179,882 |
| 2020-07-14 | $6.68 | $7.21 | $6.63 | $7.18 | $7.15 | 257,802 |
| 2020-07-13 | $6.70 | $6.99 | $6.58 | $6.76 | $6.73 | 173,059 |
| 2020-07-10 | $7.25 | $7.25 | $6.60 | $6.70 | $6.67 | 213,598 |
| 2020-07-09 | $7.61 | $7.68 | $6.99 | $7.23 | $7.20 | 134,617 |
| 2020-07-08 | $7.47 | $7.67 | $7.47 | $7.62 | $7.59 | 157,128 |
| 2020-07-07 | $7.67 | $7.75 | $7.38 | $7.41 | $7.38 | 170,469 |
| 2020-07-06 | $7.74 | $7.80 | $7.48 | $7.69 | $7.66 | 129,852 |
| 2020-07-02 | $7.80 | $7.80 | $7.45 | $7.52 | $7.49 | 102,360 |
| 2020-07-01 | $7.88 | $8.19 | $7.59 | $7.68 | $7.65 | 111,281 |
| 2020-06-30 | $7.78 | $7.88 | $7.45 | $7.77 | $7.74 | 159,334 |
| 2020-06-29 | $8.15 | $8.43 | $7.73 | $7.75 | $7.72 | 192,442 |
| 2020-06-26 | $8.70 | $8.80 | $7.71 | $8.01 | $7.98 | 2,022,179 |
| 2020-06-25 | $8.83 | $8.86 | $8.67 | $8.70 | $8.66 | 268,937 |
| 2020-06-24 | $8.91 | $8.99 | $8.70 | $8.75 | $8.71 | 158,740 |
| 2020-06-23 | $9.16 | $9.16 | $8.83 | $9.00 | $8.96 | 284,646 |
| 2020-06-22 | $8.88 | $9.03 | $8.73 | $9.03 | $8.99 | 348,746 |
| 2020-06-19 | $8.75 | $8.98 | $8.50 | $8.83 | $8.79 | 1,150,754 |
| 2020-06-18 | $8.08 | $8.77 | $8.08 | $8.69 | $8.65 | 396,051 |
| 2020-06-17 | $8.47 | $8.64 | $7.85 | $8.04 | $8.01 | 133,153 |
| 2020-06-16 | $8.40 | $8.76 | $8.18 | $8.37 | $8.33 | 270,742 |
| 2020-06-15 | $7.92 | $8.27 | $7.76 | $8.14 | $8.10 | 213,856 |
| 2020-06-12 | $7.65 | $8.21 | $7.65 | $8.01 | $7.98 | 105,788 |
| 2020-06-11 | $7.75 | $7.75 | $7.17 | $7.43 | $7.40 | 145,068 |
| 2020-06-10 | $8.42 | $8.50 | $8.15 | $8.18 | $8.14 | 179,641 |
| 2020-06-09 | $7.99 | $8.40 | $7.89 | $8.36 | $8.32 | 198,627 |
| 2020-06-08 | $8.27 | $8.28 | $7.92 | $8.06 | $8.03 | 135,064 |
| 2020-06-05 | $7.89 | $7.99 | $7.73 | $7.99 | $7.96 | 422,432 |
| 2020-06-04 | $7.05 | $7.63 | $7.05 | $7.58 | $7.55 | 169,138 |
| 2020-06-03 | $6.89 | $7.34 | $6.89 | $7.22 | $7.19 | 129,537 |
| 2020-06-02 | $6.44 | $6.89 | $6.44 | $6.87 | $6.84 | 232,000 |
| 2020-06-01 | $6.73 | $6.87 | $6.29 | $6.36 | $6.33 | 119,471 |
| 2020-05-29 | $6.86 | $6.96 | $6.46 | $6.70 | $6.67 | 210,306 |
| 2020-05-28 | $7.29 | $7.35 | $6.83 | $6.86 | $6.83 | 100,453 |
| 2020-05-27 | $7.10 | $7.30 | $6.75 | $7.26 | $7.23 | 156,864 |
| 2020-05-26 | $6.89 | $7.20 | $6.77 | $7.10 | $7.07 | 263,483 |
| 2020-05-22 | $6.58 | $6.65 | $6.48 | $6.64 | $6.61 | 177,388 |
| 2020-05-21 | $6.62 | $6.75 | $6.57 | $6.68 | $6.65 | 236,335 |
| 2020-05-20 | $5.96 | $6.55 | $5.96 | $6.55 | $6.52 | 286,216 |
| 2020-05-19 | $6.29 | $6.30 | $5.95 | $6.00 | $5.97 | 135,141 |
| 2020-05-18 | $5.88 | $6.37 | $5.79 | $6.24 | $6.21 | 506,145 |
| 2020-05-15 | $4.02 | $5.63 | $4.00 | $5.60 | $5.58 | 728,168 |
| 2020-05-14 | $4.56 | $4.56 | $4.14 | $4.14 | $4.12 | 128,604 |
| 2020-05-13 | $5.06 | $5.06 | $4.53 | $4.54 | $4.52 | 371,491 |
| 2020-05-12 | $5.38 | $5.68 | $4.88 | $5.00 | $4.98 | 106,454 |
| 2020-05-11 | $5.10 | $5.35 | $5.06 | $5.33 | $5.31 | 93,719 |
| 2020-05-08 | $5.29 | $5.32 | $5.11 | $5.15 | $5.13 | 163,572 |
| 2020-05-07 | $5.05 | $5.32 | $5.00 | $5.18 | $5.16 | 101,716 |
| 2020-05-06 | $5.01 | $5.13 | $4.93 | $5.00 | $4.98 | 50,165 |
| 2020-05-05 | $4.98 | $5.34 | $4.91 | $5.00 | $4.98 | 57,052 |
| 2020-05-04 | $4.80 | $5.00 | $4.75 | $4.87 | $4.85 | 95,771 |
| 2020-05-01 | $5.07 | $5.11 | $4.85 | $4.91 | $4.89 | 105,512 |
| 2020-04-30 | $5.45 | $5.45 | $5.17 | $5.23 | $5.21 | 71,332 |
| 2020-04-29 | $5.28 | $5.50 | $5.24 | $5.45 | $5.43 | 397,618 |
| 2020-04-28 | $4.81 | $5.36 | $4.81 | $5.07 | $5.05 | 348,613 |
| 2020-04-27 | $4.84 | $4.84 | $4.68 | $4.70 | $4.68 | 47,576 |
| 2020-04-24 | $4.59 | $4.75 | $4.50 | $4.72 | $4.70 | 79,847 |
| 2020-04-23 | $4.65 | $4.87 | $4.59 | $4.59 | $4.57 | 56,166 |
| 2020-04-22 | $4.55 | $4.77 | $4.45 | $4.55 | $4.53 | 27,279 |
| 2020-04-21 | $4.60 | $4.60 | $4.37 | $4.50 | $4.48 | 229,974 |
| 2020-04-20 | $4.49 | $4.75 | $4.37 | $4.60 | $4.58 | 75,102 |
| 2020-04-17 | $4.85 | $4.93 | $4.45 | $4.48 | $4.46 | 151,255 |
| 2020-04-16 | $4.68 | $4.70 | $4.52 | $4.58 | $4.56 | 143,793 |
| 2020-04-15 | $4.62 | $4.86 | $4.55 | $4.71 | $4.69 | 168,822 |
| 2020-04-14 | $4.96 | $5.20 | $4.67 | $4.72 | $4.70 | 135,908 |
| 2020-04-13 | $5.31 | $5.31 | $4.75 | $4.78 | $4.76 | 220,386 |
| 2020-04-09 | $4.85 | $5.22 | $4.85 | $5.00 | $4.98 | 149,487 |
| 2020-04-08 | $4.54 | $5.02 | $4.54 | $4.82 | $4.80 | 48,210 |
| 2020-04-07 | $4.25 | $4.76 | $4.10 | $4.46 | $4.44 | 294,008 |
| 2020-04-06 | $4.17 | $4.44 | $4.11 | $4.15 | $4.13 | 113,862 |
| 2020-04-03 | $4.40 | $4.62 | $4.05 | $4.11 | $4.09 | 60,194 |
| 2020-04-02 | $4.02 | $4.35 | $4.02 | $4.31 | $4.29 | 65,547 |
| 2020-04-01 | $4.01 | $4.26 | $4.01 | $4.08 | $4.06 | 52,552 |
| 2020-03-31 | $4.11 | $4.35 | $4.00 | $4.27 | $4.25 | 184,226 |
| 2020-03-30 | $4.35 | $4.39 | $4.05 | $4.12 | $4.10 | 165,110 |
| 2020-03-27 | $4.40 | $4.42 | $4.29 | $4.32 | $4.30 | 80,482 |
| 2020-03-26 | $4.70 | $4.70 | $4.16 | $4.40 | $4.38 | 124,445 |
| 2020-03-25 | $4.64 | $5.05 | $4.50 | $4.54 | $4.52 | 252,386 |
| 2020-03-24 | $4.40 | $5.31 | $4.28 | $4.43 | $4.41 | 385,919 |
| 2020-03-23 | $3.75 | $5.00 | $3.75 | $4.25 | $4.23 | 294,828 |
| 2020-03-20 | $3.76 | $4.43 | $3.76 | $3.76 | $3.74 | 596,558 |
| 2020-03-19 | $3.71 | $4.50 | $3.59 | $3.75 | $3.73 | 358,263 |
| 2020-03-18 | $4.27 | $4.40 | $3.68 | $3.75 | $3.73 | 516,509 |
| 2020-03-17 | $4.52 | $4.76 | $4.17 | $4.39 | $4.37 | 461,262 |
| 2020-03-16 | $5.19 | $5.59 | $4.42 | $4.51 | $4.49 | 367,906 |
| 2020-03-13 | $6.01 | $6.33 | $5.53 | $5.64 | $5.62 | 219,203 |
| 2020-03-12 | $7.05 | $7.05 | $5.85 | $5.86 | $5.83 | 402,699 |
| 2020-03-11 | $8.02 | $8.10 | $7.25 | $7.35 | $7.32 | 178,508 |
| 2020-03-10 | $8.10 | $8.42 | $8.03 | $8.18 | $8.14 | 125,635 |
| 2020-03-09 | $8.39 | $8.47 | $7.83 | $8.00 | $7.97 | 258,069 |
| 2020-03-06 | $8.45 | $8.73 | $8.40 | $8.73 | $8.69 | 163,876 |
| 2020-03-05 | $8.85 | $8.85 | $8.55 | $8.66 | $8.62 | 91,347 |
| 2020-03-04 | $8.67 | $8.96 | $8.60 | $8.84 | $8.80 | 209,512 |
| 2020-03-03 | $8.70 | $8.70 | $8.34 | $8.45 | $8.41 | 368,310 |
| 2020-03-02 | $8.76 | $8.79 | $8.60 | $8.71 | $8.67 | 277,008 |
| 2020-02-28 | $9.19 | $9.19 | $8.76 | $8.81 | $8.77 | 221,237 |
| 2020-02-27 | $9.28 | $9.36 | $8.85 | $9.24 | $9.20 | 528,404 |
| 2020-02-26 | $9.34 | $9.46 | $9.10 | $9.41 | $9.37 | 198,426 |
| 2020-02-25 | $9.70 | $9.70 | $9.16 | $9.32 | $9.28 | 625,073 |
| 2020-02-24 | $10.26 | $10.26 | $9.36 | $9.51 | $9.47 | 484,547 |
| 2020-02-21 | $10.44 | $10.47 | $10.25 | $10.35 | $10.31 | 270,613 |
| 2020-02-20 | $10.57 | $10.60 | $10.43 | $10.45 | $10.40 | 579,431 |
| 2020-02-19 | $10.59 | $10.69 | $10.50 | $10.60 | $10.55 | 298,718 |
| 2020-02-18 | $10.50 | $10.80 | $10.45 | $10.50 | $10.45 | 216,574 |
| 2020-02-14 | $10.37 | $10.42 | $10.36 | $10.38 | $10.34 | 143,460 |
| 2020-02-13 | $10.40 | $10.42 | $10.33 | $10.35 | $10.31 | 302,082 |
| 2020-02-12 | $10.29 | $10.37 | $10.29 | $10.34 | $10.30 | 49,378 |
| 2020-02-11 | $10.43 | $10.43 | $10.30 | $10.35 | $10.31 | 61,925 |
| 2020-02-10 | $10.38 | $10.38 | $10.25 | $10.34 | $10.30 | 249,499 |
| 2020-02-07 | $10.18 | $10.30 | $10.18 | $10.30 | $10.26 | 478,878 |
| 2020-02-06 | $10.21 | $10.23 | $10.21 | $10.21 | $10.17 | 1,069,677 |
| 2020-02-05 | $10.20 | $10.28 | $10.20 | $10.27 | $10.23 | 2,102,377 |
| 2020-02-04 | $10.23 | $10.23 | $10.20 | $10.22 | $10.18 | 1,544,115 |
| 2020-02-03 | $10.24 | $10.24 | $10.20 | $10.22 | $10.18 | 930,356 |
| 2020-01-31 | $10.25 | $10.25 | $10.22 | $10.24 | $10.20 | 201,158 |
| 2020-01-30 | $10.30 | $10.30 | $10.21 | $10.22 | $10.18 | 354,783 |
| 2020-01-29 | $10.25 | $10.40 | $10.18 | $10.20 | $10.16 | 1,936,916 |
| 2020-01-28 | $10.38 | $10.38 | $10.18 | $10.20 | $10.16 | 1,114,793 |
| 2020-01-27 | $10.20 | $10.25 | $10.19 | $10.21 | $10.16 | 1,022,350 |
| 2020-01-24 | $10.35 | $10.35 | $10.20 | $10.23 | $10.19 | 849,064 |
| 2020-01-23 | $10.40 | $10.40 | $10.22 | $10.24 | $10.19 | 79,109 |
| 2020-01-22 | $10.18 | $10.29 | $10.18 | $10.28 | $10.24 | 258,000 |
| 2020-01-21 | $10.25 | $10.36 | $10.25 | $10.26 | $10.22 | 283,462 |
| 2020-01-17 | $10.22 | $10.54 | $10.22 | $10.32 | $10.28 | 1,030,921 |
| 2020-01-16 | $10.24 | $10.37 | $10.21 | $10.32 | $10.28 | 1,725,243 |
| 2020-01-15 | $10.20 | $10.22 | $10.18 | $10.19 | $10.14 | 858,176 |
| 2020-01-14 | $10.20 | $10.20 | $10.14 | $10.18 | $10.14 | 679,891 |
| 2020-01-13 | $10.15 | $10.17 | $10.14 | $10.17 | $10.13 | 990,287 |
| 2020-01-10 | $10.14 | $10.14 | $10.12 | $10.14 | $10.10 | 312,768 |
| 2020-01-09 | $10.14 | $10.14 | $10.11 | $10.12 | $10.08 | 95,806 |
| 2020-01-08 | $10.15 | $10.15 | $10.10 | $10.11 | $10.07 | 31,188 |
| 2020-01-07 | $10.09 | $10.11 | $10.09 | $10.11 | $10.07 | 199,819 |
| 2020-01-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.05 | 10 |
| 2020-01-03 | $9.98 | $10.09 | $9.98 | $10.09 | $10.05 | 21,604 |
| 2020-01-02 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 87 |
| 2019-12-31 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 4,300 |
| 2019-12-30 | $10.09 | $10.09 | $10.09 | $10.09 | $10.05 | 20,000 |
| 2019-12-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.04 | 2,600 |
| 2019-12-26 | $10.00 | $10.05 | $10.00 | $10.05 | $10.01 | 16,000 |
| 2019-12-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.05 | 10,010 |
| 2019-12-23 | $10.15 | $10.15 | $10.09 | $10.09 | $10.05 | 25,300 |
| 2019-12-20 | $10.09 | $10.15 | $10.09 | $10.15 | $10.11 | 108,448 |
| 2019-12-19 | $10.09 | $10.12 | $10.00 | $10.00 | $9.96 | 120,996 |
| 2019-12-18 | $10.05 | $10.05 | $10.04 | $10.05 | $10.01 | 675 |
| 2019-12-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.06 | 6,200 |
| 2019-12-16 | $10.06 | $10.10 | $10.04 | $10.10 | $10.06 | 303,937 |
| 2019-12-13 | $10.12 | $10.12 | $10.09 | $10.10 | $10.06 | 2,550,603 |
| 2019-12-12 | $9.98 | $9.99 | $9.98 | $9.99 | $9.95 | 20,742 |
| 2019-12-11 | $9.99 | $9.99 | $9.97 | $9.97 | $9.93 | 5,302 |
| 2019-12-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.93 | 10 |
| 2019-12-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.93 | 25,836 |
| 2019-12-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.93 | 200 |
| 2019-12-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.90 | 1 |
| 2019-12-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.90 | 99 |
| 2019-12-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.90 | 0 |
| 2019-12-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.90 | 0 |
| 2019-11-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.90 | 0 |
| 2019-11-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.90 | 800 |
| 2019-11-26 | $9.95 | $9.95 | $9.94 | $9.94 | $9.90 | 27,000 |
| 2019-11-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.90 | 286 |
| 2019-11-22 | $9.94 | $9.95 | $9.94 | $9.95 | $9.91 | 50,010 |
| 2019-11-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 0 |
| 2019-11-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 185,000 |
| 2019-11-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
| 2019-11-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
| 2019-11-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
| 2019-11-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
| 2019-11-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 156,250 |
| 2019-11-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
| 2019-11-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
| 2019-11-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
| 2019-11-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
| 2019-11-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
| 2019-11-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
| 2019-11-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
| 2019-11-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 50,000 |
| 2019-10-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
| 2019-10-30 | $9.89 | $9.89 | $9.88 | $9.88 | $9.84 | 11,524 |
| 2019-10-29 | $9.88 | $9.88 | $9.87 | $9.87 | $9.83 | 290,876 |
| 2019-10-28 | $9.89 | $9.89 | $9.88 | $9.88 | $9.84 | 2,332 |
| 2019-10-25 | $9.86 | $9.92 | $9.86 | $9.92 | $9.88 | 50,100 |
| 2019-10-24 | $9.91 | $9.95 | $9.90 | $9.90 | $9.86 | 421,800 |
| 2019-10-23 | $9.85 | $9.86 | $9.85 | $9.86 | $9.82 | 25,335 |
| 2019-10-22 | $9.82 | $9.88 | $9.82 | $9.86 | $9.82 | 5,768 |
| 2019-10-21 | $9.82 | $9.91 | $9.82 | $9.86 | $9.82 | 54,100 |
| 2019-10-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.87 | 0 |
| 2019-10-17 | $9.82 | $9.91 | $9.82 | $9.91 | $9.87 | 3,100 |
| 2019-10-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.83 | 0 |
| 2019-10-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.83 | 0 |
| 2019-10-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.83 | 0 |
| 2019-10-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.83 | 111 |
| 2019-10-10 | $9.86 | $9.86 | $9.85 | $9.85 | $9.81 | 4,762 |
| 2019-10-09 | $9.82 | $9.90 | $9.82 | $9.90 | $9.86 | 300 |
| 2019-10-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 0 |
| 2019-10-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 0 |
| 2019-10-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 10,000 |
| 2019-10-03 | $9.93 | $9.95 | $9.92 | $9.92 | $9.88 | 376 |
| 2019-10-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 99 |
| 2019-10-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 0 |
| 2019-09-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 0 |
| 2019-09-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 1 |
| 2019-09-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 0 |
| 2019-09-25 | $9.91 | $9.92 | $9.91 | $9.92 | $9.88 | 214,867 |
| 2019-09-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 0 |
| 2019-09-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 0 |
| 2019-09-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 133 |
| 2019-09-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 147 |
| 2019-09-18 | $9.83 | $9.92 | $9.83 | $9.90 | $9.86 | 10,255 |
| 2019-09-17 | $9.90 | $9.94 | $9.88 | $9.94 | $9.90 | 3,628 |
| 2019-09-16 | $9.83 | $9.90 | $9.83 | $9.89 | $9.85 | 4,183 |
| 2019-09-13 | $9.87 | $9.89 | $9.87 | $9.88 | $9.84 | 9,715 |
| 2019-09-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 400 |
| 2019-09-11 | $9.85 | $9.89 | $9.85 | $9.89 | $9.85 | 9,769 |
| 2019-09-10 | $9.83 | $9.98 | $9.81 | $9.98 | $9.94 | 223,182 |
| 2019-09-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.79 | 10,000 |
| 2019-09-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.81 | 0 |
| 2019-09-05 | $9.81 | $9.85 | $9.81 | $9.85 | $9.81 | 70,100 |
| 2019-09-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.78 | 0 |
| 2019-09-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.78 | 1,000 |
| 2019-08-30 | $9.81 | $9.83 | $9.81 | $9.83 | $9.79 | 25,000 |
| 2019-08-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.76 | 80,000 |
| 2019-08-28 | $9.77 | $9.80 | $9.77 | $9.80 | $9.76 | 204,596 |
| 2019-08-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.74 | 7,000 |
| 2019-08-26 | $9.78 | $9.78 | $9.77 | $9.77 | $9.73 | 50,000 |
| 2019-08-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.73 | 219 |
| 2019-08-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 0 |
| 2019-08-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 0 |
| 2019-08-20 | $9.79 | $9.80 | $9.79 | $9.79 | $9.75 | 163,001 |
| 2019-08-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.73 | 0 |
| 2019-08-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.73 | 500 |
| 2019-08-15 | $9.80 | $9.80 | $9.77 | $9.77 | $9.73 | 112,431 |
| 2019-08-14 | $9.81 | $9.86 | $9.78 | $9.80 | $9.76 | 455,546 |
| 2019-08-13 | $9.80 | $9.82 | $9.80 | $9.82 | $9.78 | 302,600 |
| 2019-08-12 | $9.80 | $9.82 | $9.80 | $9.82 | $9.78 | 302,560 |
| 2019-08-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.78 | 100 |
| 2019-08-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 1,200 |
| 2019-08-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 1,200 |
| 2019-08-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 1,200 |
| 2019-08-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 100 |
| 2019-08-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 100 |
| 2019-08-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 100 |
| 2019-07-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.73 | 2,400 |
| 2019-07-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.73 | 2,400 |
| 2019-07-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.73 | 2,418 |
| 2019-07-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.73 | 0 |
| 2019-07-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.73 | 0 |
| 2019-07-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.73 | 0 |
| 2019-07-23 | $9.75 | $9.77 | $9.75 | $9.77 | $9.73 | 7,056 |
| 2019-07-22 | $9.77 | $9.77 | $9.76 | $9.77 | $9.73 | 6,901 |
| 2019-07-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 0 |
| 2019-07-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 0 |
| 2019-07-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 0 |
| 2019-07-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 0 |
| 2019-07-15 | $9.78 | $9.96 | $9.78 | $9.79 | $9.75 | 20,324 |
| 2019-07-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.73 | 0 |
| 2019-07-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.73 | 2,400 |
| 2019-07-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.72 | 74,500 |
| 2019-07-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 0 |
| 2019-07-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 466,252 |
| 2019-07-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 1 |
| 2019-07-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 1,001 |
| 2019-07-02 | $9.76 | $9.76 | $9.75 | $9.75 | $9.71 | 4,100 |
| 2019-07-01 | $9.77 | $9.77 | $9.74 | $9.74 | $9.70 | 200 |
| 2019-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 45,100 |
| 2019-06-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.69 | 50,000 |
| 2019-06-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 1,000 |
| 2019-06-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 5,501 |
| 2019-06-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 25,002 |
| 2019-06-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.73 | 0 |
| 2019-06-20 | $9.72 | $9.77 | $9.72 | $9.77 | $9.73 | 202 |
| 2019-06-19 | $9.85 | $9.85 | $9.81 | $9.81 | $9.77 | 200 |
| 2019-06-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.81 | 100 |
| 2019-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 0 |
| 2019-06-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 0 |
| 2019-06-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 0 |
| 2019-06-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 0 |
| 2019-06-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 0 |
| 2019-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 0 |
| 2019-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.71 | 801 |
| 2019-06-06 | $9.85 | $9.85 | $9.79 | $9.80 | $9.75 | 300 |
| 2019-06-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 1 |
| 2019-06-04 | $9.85 | $9.90 | $9.79 | $9.79 | $9.75 | 16,244 |
| 2019-06-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.75 | 153 |
| 2019-05-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.75 | 0 |
| 2019-05-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.75 | 151 |
| 2019-05-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.75 | 0 |
| 2019-05-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.75 | 0 |
| 2019-05-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.75 | 0 |
| 2019-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.75 | 151 |
| 2019-05-22 | $9.67 | $9.67 | $9.67 | $9.67 | $9.63 | 0 |
| 2019-05-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.63 | 1 |
| 2019-05-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.63 | 0 |
| 2019-05-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.63 | 150 |
| 2019-05-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-05-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-05-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-05-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-05-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-05-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-05-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-05-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-05-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-05-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-05-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-05-01 | $9.70 | $9.75 | $9.70 | $9.70 | $9.66 | 100,000 |
| 2019-04-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-04-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-04-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.66 | 0 |
| 2019-04-25 | $9.70 | $9.72 | $9.70 | $9.70 | $9.66 | 202,000 |
Alta Equipment Group Inc - Class A (ALTG) News Headlines
.jpg)
Recent Alta Equipment Group Inc - Class A (ALTG) News
Similar Companies to Alta Equipment Group Inc - Class A (ALTG) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |