American Outdoor Brands Inc (AOUT) Exchange: NASDAQ
Data as of April 26, 2024
$7.89 ($-0.21) -2.59%
American Outdoor Brands Inc - Daily Information
Click for more stock information on American Outdoor Brands Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $8.07 |
| Previous Close | $7.89 |
| High | $8.25 |
| Low | $7.77 |
| Adjusted Open | $8.07 |
| Previous Adjusted Close | $7.89 |
| Adjusted High | $8.25 |
| Adjusted Low | $7.77 |
About American Outdoor Brands Inc (AOUT)
American Outdoor Brands Corp (formerly Smith & Wesson Holding Corporation) is a U.S. based firearms and sport accessories producer. It was established in 1852 when the founders Horace Smith and Daniel B. Wesson united their respective companies for the purpose of manufacturing Smith & Wesson handguns. The brand has grown to include rifle and shotgun models as well. The company went public in 1965 and later merged with Thompson/Center Arms in 2003. Products from their brands have been used by hunters, military and law enforcement personnel, and they have expanded their portfolio to include lifestyle products such as ear protection and knife sharpeners. American Outdoor Brands has provided outdoor recreation and sporting accessories through their brands for over 150 years, and today the group has grown to include over 1,400 employees worldwide.
Invest in American Outdoor Brands Inc (AOUT)
Historical Stock Data for American Outdoor Brands Inc (AOUT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $8.07 | $8.25 | $7.77 | $7.89 | $7.89 | 73,497 |
| 2024-04-25 | $8.16 | $8.23 | $8.08 | $8.10 | $8.10 | 26,201 |
| 2024-04-24 | $8.36 | $8.39 | $8.21 | $8.30 | $8.30 | 15,770 |
| 2024-04-23 | $8.31 | $8.48 | $8.31 | $8.32 | $8.32 | 27,474 |
| 2024-04-22 | $8.53 | $8.63 | $8.32 | $8.37 | $8.37 | 31,470 |
| 2024-04-19 | $8.54 | $8.78 | $8.39 | $8.65 | $8.65 | 16,841 |
| 2024-04-18 | $8.17 | $8.63 | $8.17 | $8.63 | $8.63 | 24,173 |
| 2024-04-17 | $8.20 | $8.28 | $8.12 | $8.21 | $8.21 | 28,514 |
| 2024-04-16 | $8.11 | $8.34 | $8.11 | $8.23 | $8.23 | 58,303 |
| 2024-04-15 | $8.25 | $8.48 | $8.10 | $8.14 | $8.14 | 10,301 |
| 2024-04-12 | $8.56 | $8.75 | $8.15 | $8.24 | $8.24 | 50,960 |
| 2024-04-11 | $8.67 | $8.71 | $8.56 | $8.65 | $8.65 | 22,019 |
| 2024-04-10 | $8.67 | $8.77 | $8.61 | $8.71 | $8.71 | 15,385 |
| 2024-04-09 | $8.80 | $8.91 | $8.71 | $8.76 | $8.76 | 19,615 |
| 2024-04-08 | $8.72 | $8.99 | $8.67 | $8.85 | $8.85 | 23,078 |
| 2024-04-05 | $8.63 | $8.78 | $8.55 | $8.77 | $8.77 | 15,463 |
| 2024-04-04 | $8.80 | $8.94 | $8.65 | $8.69 | $8.69 | 22,627 |
| 2024-04-03 | $8.54 | $8.99 | $8.54 | $8.76 | $8.76 | 36,048 |
| 2024-04-02 | $8.37 | $8.73 | $8.36 | $8.66 | $8.66 | 28,600 |
| 2024-04-01 | $8.74 | $8.84 | $8.32 | $8.64 | $8.64 | 32,170 |
| 2024-03-28 | $8.59 | $8.86 | $8.52 | $8.80 | $8.80 | 15,672 |
| 2024-03-27 | $8.62 | $8.89 | $8.60 | $8.65 | $8.65 | 20,635 |
| 2024-03-26 | $8.32 | $8.75 | $8.32 | $8.62 | $8.62 | 21,377 |
| 2024-03-25 | $8.72 | $8.74 | $8.36 | $8.36 | $8.36 | 29,530 |
| 2024-03-22 | $9.09 | $9.09 | $8.70 | $8.73 | $8.73 | 14,938 |
| 2024-03-21 | $8.92 | $9.09 | $8.92 | $8.95 | $8.95 | 16,268 |
| 2024-03-20 | $8.52 | $8.89 | $8.52 | $8.89 | $8.89 | 43,114 |
| 2024-03-19 | $8.60 | $8.76 | $8.54 | $8.57 | $8.57 | 28,403 |
| 2024-03-18 | $8.42 | $8.75 | $8.37 | $8.55 | $8.55 | 29,622 |
| 2024-03-15 | $8.57 | $8.93 | $8.48 | $8.49 | $8.49 | 92,836 |
| 2024-03-14 | $8.62 | $8.76 | $8.43 | $8.70 | $8.70 | 24,806 |
| 2024-03-13 | $8.62 | $8.87 | $8.56 | $8.62 | $8.62 | 27,171 |
| 2024-03-12 | $8.60 | $8.85 | $8.45 | $8.64 | $8.64 | 61,479 |
| 2024-03-11 | $8.63 | $8.84 | $8.41 | $8.41 | $8.41 | 25,136 |
| 2024-03-08 | $7.71 | $9.00 | $7.71 | $8.68 | $8.68 | 92,228 |
| 2024-03-07 | $7.97 | $8.57 | $7.97 | $8.40 | $8.40 | 38,225 |
| 2024-03-06 | $7.95 | $8.24 | $7.92 | $7.97 | $7.97 | 21,332 |
| 2024-03-05 | $7.90 | $8.23 | $7.90 | $7.96 | $7.96 | 25,501 |
| 2024-03-04 | $8.17 | $8.21 | $7.90 | $7.90 | $7.90 | 22,532 |
| 2024-03-01 | $7.85 | $8.09 | $7.85 | $7.91 | $7.91 | 23,065 |
| 2024-02-29 | $7.99 | $8.09 | $7.71 | $7.85 | $7.85 | 45,856 |
| 2024-02-28 | $8.00 | $8.30 | $8.00 | $8.00 | $8.00 | 16,187 |
| 2024-02-27 | $8.20 | $8.34 | $8.05 | $8.08 | $8.08 | 16,212 |
| 2024-02-26 | $8.43 | $8.64 | $8.11 | $8.26 | $8.26 | 25,013 |
| 2024-02-23 | $8.59 | $8.59 | $8.35 | $8.38 | $8.38 | 16,709 |
| 2024-02-22 | $8.19 | $8.58 | $8.12 | $8.57 | $8.57 | 24,284 |
| 2024-02-21 | $8.27 | $8.42 | $8.18 | $8.28 | $8.28 | 26,060 |
| 2024-02-20 | $8.30 | $8.44 | $8.30 | $8.33 | $8.33 | 17,442 |
| 2024-02-16 | $8.50 | $8.55 | $8.31 | $8.43 | $8.43 | 20,126 |
| 2024-02-15 | $8.68 | $8.77 | $8.40 | $8.50 | $8.50 | 18,655 |
| 2024-02-14 | $8.75 | $8.89 | $8.65 | $8.71 | $8.71 | 18,031 |
| 2024-02-13 | $8.71 | $8.85 | $8.61 | $8.72 | $8.72 | 14,196 |
| 2024-02-12 | $9.07 | $9.33 | $8.95 | $8.95 | $8.95 | 30,016 |
| 2024-02-09 | $8.66 | $9.11 | $8.66 | $8.99 | $8.99 | 43,489 |
| 2024-02-08 | $8.62 | $8.99 | $8.57 | $8.94 | $8.94 | 16,250 |
| 2024-02-07 | $8.66 | $8.74 | $8.57 | $8.66 | $8.66 | 14,057 |
| 2024-02-06 | $8.77 | $8.94 | $8.66 | $8.71 | $8.71 | 13,296 |
| 2024-02-05 | $9.12 | $9.12 | $8.65 | $8.70 | $8.70 | 35,069 |
| 2024-02-02 | $8.89 | $9.19 | $8.78 | $9.15 | $9.15 | 37,493 |
| 2024-02-01 | $8.54 | $8.81 | $8.54 | $8.80 | $8.80 | 21,431 |
| 2024-01-31 | $8.61 | $8.88 | $8.55 | $8.56 | $8.56 | 50,611 |
| 2024-01-30 | $9.23 | $9.23 | $8.94 | $8.97 | $8.97 | 19,857 |
| 2024-01-29 | $9.41 | $9.54 | $9.20 | $9.20 | $9.20 | 23,306 |
| 2024-01-26 | $9.18 | $9.50 | $8.94 | $9.50 | $9.50 | 51,141 |
| 2024-01-25 | $9.29 | $9.29 | $9.05 | $9.15 | $9.15 | 41,267 |
| 2024-01-24 | $9.00 | $9.16 | $8.92 | $9.15 | $9.15 | 24,180 |
| 2024-01-23 | $9.18 | $9.35 | $8.94 | $9.00 | $9.00 | 54,021 |
| 2024-01-22 | $9.09 | $9.30 | $9.07 | $9.22 | $9.22 | 69,142 |
| 2024-01-19 | $9.20 | $9.20 | $8.95 | $9.14 | $9.14 | 42,097 |
| 2024-01-18 | $8.99 | $9.15 | $8.91 | $9.15 | $9.15 | 95,107 |
| 2024-01-17 | $8.93 | $9.35 | $8.85 | $9.03 | $9.03 | 96,755 |
| 2024-01-16 | $8.75 | $9.06 | $8.60 | $8.85 | $8.85 | 57,832 |
| 2024-01-12 | $8.70 | $8.93 | $8.60 | $8.77 | $8.77 | 51,205 |
| 2024-01-11 | $8.44 | $8.83 | $8.38 | $8.70 | $8.70 | 42,092 |
| 2024-01-10 | $8.30 | $8.45 | $8.28 | $8.39 | $8.39 | 21,570 |
| 2024-01-09 | $8.33 | $8.57 | $8.27 | $8.34 | $8.34 | 19,414 |
| 2024-01-08 | $8.45 | $8.60 | $8.25 | $8.41 | $8.41 | 18,363 |
| 2024-01-05 | $8.25 | $8.65 | $8.25 | $8.42 | $8.42 | 41,815 |
| 2024-01-04 | $8.38 | $8.44 | $8.28 | $8.30 | $8.30 | 21,649 |
| 2024-01-03 | $8.92 | $8.95 | $8.32 | $8.42 | $8.42 | 50,607 |
| 2024-01-02 | $8.48 | $9.02 | $8.35 | $8.89 | $8.89 | 49,066 |
| 2023-12-29 | $8.50 | $8.50 | $8.29 | $8.40 | $8.40 | 10,658 |
| 2023-12-28 | $8.37 | $8.58 | $8.15 | $8.52 | $8.52 | 34,714 |
| 2023-12-27 | $8.50 | $8.75 | $8.36 | $8.45 | $8.45 | 15,939 |
| 2023-12-26 | $8.36 | $8.66 | $8.31 | $8.54 | $8.54 | 28,478 |
| 2023-12-22 | $8.69 | $8.76 | $8.20 | $8.54 | $8.54 | 42,967 |
| 2023-12-21 | $8.53 | $9.18 | $8.50 | $8.76 | $8.76 | 77,258 |
| 2023-12-20 | $8.17 | $8.56 | $8.15 | $8.44 | $8.44 | 34,878 |
| 2023-12-19 | $7.65 | $8.31 | $7.58 | $8.26 | $8.26 | 99,938 |
| 2023-12-18 | $7.51 | $7.81 | $7.40 | $7.46 | $7.46 | 90,181 |
| 2023-12-15 | $7.51 | $7.63 | $7.38 | $7.55 | $7.55 | 65,745 |
| 2023-12-14 | $7.57 | $7.75 | $7.46 | $7.51 | $7.51 | 57,966 |
| 2023-12-13 | $7.19 | $7.70 | $7.19 | $7.67 | $7.67 | 76,790 |
| 2023-12-12 | $7.40 | $7.60 | $7.22 | $7.25 | $7.25 | 59,214 |
| 2023-12-11 | $7.82 | $7.82 | $7.32 | $7.39 | $7.39 | 101,957 |
| 2023-12-08 | $7.71 | $8.00 | $7.61 | $7.86 | $7.86 | 43,685 |
| 2023-12-07 | $8.36 | $8.36 | $7.66 | $7.80 | $7.80 | 33,348 |
| 2023-12-06 | $8.00 | $8.18 | $7.83 | $7.85 | $7.85 | 61,042 |
| 2023-12-05 | $8.03 | $8.10 | $7.80 | $7.81 | $7.81 | 57,324 |
| 2023-12-04 | $8.27 | $8.53 | $8.01 | $8.08 | $8.08 | 34,087 |
| 2023-12-01 | $8.45 | $8.58 | $8.03 | $8.40 | $8.40 | 78,029 |
| 2023-11-30 | $8.41 | $8.71 | $8.35 | $8.59 | $8.59 | 64,717 |
| 2023-11-29 | $8.51 | $8.69 | $8.32 | $8.44 | $8.44 | 60,423 |
| 2023-11-28 | $8.25 | $8.50 | $8.23 | $8.49 | $8.49 | 38,338 |
| 2023-11-27 | $8.47 | $8.56 | $8.33 | $8.33 | $8.33 | 24,585 |
| 2023-11-24 | $8.50 | $8.50 | $8.27 | $8.47 | $8.47 | 8,718 |
| 2023-11-22 | $8.36 | $8.58 | $8.19 | $8.43 | $8.43 | 22,728 |
| 2023-11-21 | $8.24 | $8.42 | $8.09 | $8.40 | $8.40 | 35,111 |
| 2023-11-20 | $8.14 | $8.45 | $8.03 | $8.34 | $8.34 | 32,219 |
| 2023-11-17 | $8.47 | $8.53 | $8.22 | $8.26 | $8.26 | 12,816 |
| 2023-11-16 | $8.50 | $8.62 | $8.09 | $8.31 | $8.31 | 29,403 |
| 2023-11-15 | $8.16 | $8.60 | $8.16 | $8.50 | $8.50 | 25,454 |
| 2023-11-14 | $8.05 | $8.30 | $7.97 | $8.24 | $8.24 | 22,287 |
| 2023-11-13 | $7.86 | $8.30 | $7.86 | $8.05 | $8.05 | 63,044 |
| 2023-11-10 | $8.03 | $8.46 | $7.67 | $8.00 | $8.00 | 51,241 |
| 2023-11-09 | $8.42 | $8.43 | $8.04 | $8.09 | $8.09 | 27,373 |
| 2023-11-08 | $8.38 | $8.63 | $8.21 | $8.32 | $8.32 | 35,504 |
| 2023-11-07 | $9.07 | $9.21 | $8.56 | $8.56 | $8.56 | 16,351 |
| 2023-11-06 | $9.06 | $9.24 | $8.90 | $9.06 | $9.06 | 16,172 |
| 2023-11-03 | $9.04 | $9.12 | $8.80 | $8.93 | $8.93 | 10,816 |
| 2023-11-02 | $9.03 | $9.05 | $8.87 | $8.88 | $8.88 | 12,067 |
| 2023-11-01 | $8.88 | $9.18 | $8.75 | $9.03 | $9.03 | 10,487 |
| 2023-10-31 | $8.27 | $8.88 | $8.27 | $8.88 | $8.88 | 43,169 |
| 2023-10-30 | $8.41 | $8.61 | $8.00 | $8.35 | $8.35 | 42,376 |
| 2023-10-27 | $8.76 | $8.82 | $8.26 | $8.30 | $8.30 | 34,283 |
| 2023-10-26 | $9.09 | $9.09 | $8.78 | $8.79 | $8.79 | 18,409 |
| 2023-10-25 | $8.83 | $9.13 | $8.83 | $9.03 | $9.03 | 19,315 |
| 2023-10-24 | $8.95 | $9.04 | $8.87 | $8.90 | $8.90 | 22,097 |
| 2023-10-23 | $9.19 | $9.39 | $8.83 | $8.93 | $8.93 | 29,378 |
| 2023-10-20 | $9.41 | $9.53 | $9.04 | $9.10 | $9.10 | 22,357 |
| 2023-10-19 | $9.48 | $9.65 | $9.37 | $9.42 | $9.42 | 40,757 |
| 2023-10-18 | $9.51 | $9.59 | $9.36 | $9.41 | $9.41 | 23,888 |
| 2023-10-17 | $9.46 | $9.80 | $9.38 | $9.59 | $9.59 | 28,750 |
| 2023-10-16 | $9.42 | $9.68 | $9.38 | $9.53 | $9.53 | 37,950 |
| 2023-10-13 | $9.38 | $9.64 | $9.31 | $9.50 | $9.50 | 25,996 |
| 2023-10-12 | $9.46 | $9.50 | $9.33 | $9.40 | $9.40 | 65,371 |
| 2023-10-11 | $9.39 | $9.61 | $9.35 | $9.35 | $9.35 | 20,579 |
| 2023-10-10 | $9.44 | $9.56 | $9.41 | $9.41 | $9.41 | 17,176 |
| 2023-10-09 | $9.34 | $9.61 | $9.34 | $9.49 | $9.49 | 21,073 |
| 2023-10-06 | $9.65 | $9.66 | $9.43 | $9.45 | $9.45 | 24,244 |
| 2023-10-05 | $9.68 | $9.87 | $9.56 | $9.63 | $9.63 | 32,504 |
| 2023-10-04 | $9.62 | $9.72 | $9.48 | $9.64 | $9.64 | 24,632 |
| 2023-10-03 | $9.90 | $10.00 | $9.55 | $9.55 | $9.55 | 72,620 |
| 2023-10-02 | $9.79 | $9.83 | $9.68 | $9.70 | $9.70 | 23,213 |
| 2023-09-29 | $9.82 | $9.86 | $9.72 | $9.78 | $9.78 | 12,905 |
| 2023-09-28 | $9.56 | $9.85 | $9.55 | $9.76 | $9.76 | 13,853 |
| 2023-09-27 | $9.65 | $9.77 | $9.55 | $9.55 | $9.55 | 12,855 |
| 2023-09-26 | $9.69 | $9.96 | $9.54 | $9.54 | $9.54 | 38,379 |
| 2023-09-25 | $9.76 | $9.98 | $9.70 | $9.81 | $9.81 | 23,656 |
| 2023-09-22 | $9.71 | $9.75 | $9.44 | $9.75 | $9.75 | 31,567 |
| 2023-09-21 | $9.42 | $9.72 | $9.39 | $9.65 | $9.65 | 30,165 |
| 2023-09-20 | $9.45 | $9.63 | $9.45 | $9.52 | $9.52 | 21,773 |
| 2023-09-19 | $9.43 | $9.55 | $9.31 | $9.45 | $9.45 | 23,723 |
| 2023-09-18 | $9.38 | $9.53 | $9.38 | $9.47 | $9.47 | 28,133 |
| 2023-09-15 | $9.51 | $9.61 | $9.39 | $9.45 | $9.45 | 57,413 |
| 2023-09-14 | $9.39 | $9.52 | $9.30 | $9.48 | $9.48 | 31,135 |
| 2023-09-13 | $9.32 | $9.53 | $9.26 | $9.39 | $9.39 | 60,077 |
| 2023-09-12 | $9.56 | $9.67 | $9.38 | $9.39 | $9.39 | 44,254 |
| 2023-09-11 | $9.42 | $9.81 | $9.42 | $9.63 | $9.63 | 25,204 |
| 2023-09-08 | $9.55 | $9.76 | $9.27 | $9.46 | $9.46 | 59,294 |
| 2023-09-07 | $9.92 | $9.92 | $9.37 | $9.51 | $9.51 | 93,412 |
| 2023-09-06 | $10.00 | $10.00 | $9.82 | $9.89 | $9.89 | 28,346 |
| 2023-09-05 | $9.97 | $10.09 | $9.84 | $9.94 | $9.94 | 43,539 |
| 2023-09-01 | $9.84 | $10.12 | $9.68 | $9.97 | $9.97 | 36,612 |
| 2023-08-31 | $10.05 | $10.35 | $9.81 | $9.82 | $9.82 | 48,568 |
| 2023-08-30 | $9.66 | $10.02 | $9.36 | $10.02 | $10.02 | 108,984 |
| 2023-08-29 | $9.79 | $9.94 | $9.60 | $9.60 | $9.60 | 9,512 |
| 2023-08-28 | $9.43 | $9.89 | $9.30 | $9.72 | $9.72 | 83,473 |
| 2023-08-25 | $9.53 | $9.58 | $9.31 | $9.43 | $9.43 | 43,257 |
| 2023-08-24 | $9.54 | $9.64 | $9.36 | $9.57 | $9.57 | 29,997 |
| 2023-08-23 | $9.33 | $9.57 | $9.25 | $9.55 | $9.55 | 36,627 |
| 2023-08-22 | $9.40 | $9.46 | $9.20 | $9.28 | $9.28 | 54,348 |
| 2023-08-21 | $9.31 | $9.55 | $9.31 | $9.40 | $9.40 | 62,123 |
| 2023-08-18 | $9.35 | $9.41 | $9.09 | $9.25 | $9.25 | 52,412 |
| 2023-08-17 | $9.48 | $9.49 | $9.21 | $9.45 | $9.45 | 30,675 |
| 2023-08-16 | $9.58 | $9.63 | $9.32 | $9.38 | $9.38 | 42,483 |
| 2023-08-15 | $9.47 | $9.75 | $9.33 | $9.67 | $9.67 | 46,090 |
| 2023-08-14 | $9.40 | $9.56 | $9.39 | $9.56 | $9.56 | 32,785 |
| 2023-08-11 | $9.28 | $9.67 | $9.28 | $9.45 | $9.45 | 34,452 |
| 2023-08-10 | $9.35 | $9.45 | $9.01 | $9.33 | $9.33 | 20,843 |
| 2023-08-09 | $9.11 | $9.26 | $8.90 | $9.10 | $9.10 | 37,290 |
| 2023-08-08 | $9.11 | $9.11 | $8.83 | $9.07 | $9.07 | 23,878 |
| 2023-08-07 | $9.20 | $9.23 | $8.91 | $9.10 | $9.10 | 32,222 |
| 2023-08-04 | $9.25 | $9.62 | $9.20 | $9.27 | $9.27 | 28,802 |
| 2023-08-03 | $9.68 | $9.68 | $9.26 | $9.26 | $9.26 | 22,355 |
| 2023-08-02 | $9.64 | $9.94 | $9.57 | $9.79 | $9.79 | 46,908 |
| 2023-08-01 | $9.47 | $9.80 | $9.21 | $9.60 | $9.60 | 53,261 |
| 2023-07-31 | $8.94 | $9.51 | $8.88 | $9.50 | $9.50 | 87,074 |
| 2023-07-28 | $8.81 | $9.13 | $8.81 | $9.00 | $9.00 | 147,120 |
| 2023-07-27 | $8.90 | $9.00 | $8.68 | $8.81 | $8.81 | 40,570 |
| 2023-07-26 | $8.67 | $8.94 | $8.65 | $8.90 | $8.90 | 25,715 |
| 2023-07-25 | $8.97 | $9.00 | $8.67 | $8.67 | $8.67 | 41,144 |
| 2023-07-24 | $9.00 | $9.08 | $8.85 | $8.91 | $8.91 | 29,518 |
| 2023-07-21 | $9.04 | $9.49 | $8.88 | $8.95 | $8.95 | 23,409 |
| 2023-07-20 | $9.04 | $9.24 | $8.93 | $8.97 | $8.97 | 48,321 |
| 2023-07-19 | $9.04 | $9.50 | $8.91 | $9.11 | $9.11 | 64,726 |
| 2023-07-18 | $8.77 | $9.09 | $8.55 | $9.02 | $9.02 | 80,761 |
| 2023-07-17 | $8.88 | $8.89 | $8.62 | $8.70 | $8.70 | 38,256 |
| 2023-07-14 | $8.98 | $9.03 | $8.89 | $8.90 | $8.90 | 53,171 |
| 2023-07-13 | $8.88 | $9.16 | $8.88 | $8.99 | $8.99 | 56,485 |
| 2023-07-12 | $8.70 | $9.09 | $8.62 | $8.89 | $8.89 | 106,271 |
| 2023-07-11 | $8.49 | $8.79 | $8.49 | $8.60 | $8.60 | 90,890 |
| 2023-07-10 | $8.50 | $8.64 | $8.48 | $8.48 | $8.48 | 106,101 |
| 2023-07-07 | $8.74 | $8.77 | $8.42 | $8.50 | $8.50 | 135,481 |
| 2023-07-06 | $8.71 | $8.71 | $8.44 | $8.66 | $8.66 | 136,950 |
| 2023-07-05 | $8.88 | $8.98 | $8.62 | $8.62 | $8.62 | 99,865 |
| 2023-07-03 | $8.74 | $8.99 | $8.71 | $8.89 | $8.89 | 29,444 |
| 2023-06-30 | $8.63 | $8.70 | $8.39 | $8.68 | $8.68 | 20,170 |
| 2023-06-29 | $8.74 | $8.85 | $8.23 | $8.56 | $8.56 | 102,510 |
| 2023-06-28 | $7.75 | $8.29 | $7.72 | $7.97 | $7.97 | 98,608 |
| 2023-06-27 | $7.60 | $7.96 | $7.60 | $7.64 | $7.64 | 80,890 |
| 2023-06-26 | $7.66 | $7.85 | $7.56 | $7.56 | $7.56 | 41,929 |
| 2023-06-23 | $7.66 | $7.88 | $7.65 | $7.65 | $7.65 | 35,894 |
| 2023-06-22 | $7.60 | $7.79 | $7.60 | $7.70 | $7.70 | 7,536 |
| 2023-06-21 | $7.56 | $7.76 | $7.52 | $7.65 | $7.65 | 12,804 |
| 2023-06-20 | $7.69 | $7.90 | $7.30 | $7.50 | $7.50 | 54,494 |
| 2023-06-16 | $7.83 | $7.88 | $7.52 | $7.75 | $7.75 | 18,847 |
| 2023-06-15 | $7.75 | $7.87 | $7.75 | $7.75 | $7.75 | 30,494 |
| 2023-06-14 | $7.80 | $7.89 | $7.77 | $7.79 | $7.79 | 27,918 |
| 2023-06-13 | $7.80 | $8.00 | $7.75 | $7.78 | $7.78 | 31,701 |
| 2023-06-12 | $8.02 | $8.04 | $7.68 | $7.71 | $7.71 | 37,251 |
| 2023-06-09 | $7.98 | $8.19 | $7.98 | $8.07 | $8.07 | 38,926 |
| 2023-06-08 | $7.95 | $8.19 | $7.95 | $7.99 | $7.99 | 67,287 |
| 2023-06-07 | $7.84 | $7.97 | $7.66 | $7.85 | $7.85 | 23,951 |
| 2023-06-06 | $7.48 | $7.99 | $7.48 | $7.89 | $7.89 | 35,887 |
| 2023-06-05 | $7.60 | $7.70 | $7.42 | $7.45 | $7.45 | 53,148 |
| 2023-06-02 | $7.45 | $7.75 | $7.31 | $7.53 | $7.53 | 70,810 |
| 2023-06-01 | $7.35 | $7.44 | $7.10 | $7.15 | $7.15 | 47,120 |
| 2023-05-31 | $7.65 | $7.65 | $6.97 | $7.26 | $7.26 | 66,047 |
| 2023-05-30 | $7.32 | $7.62 | $7.32 | $7.51 | $7.51 | 18,099 |
| 2023-05-26 | $7.78 | $7.78 | $7.26 | $7.41 | $7.41 | 23,490 |
| 2023-05-25 | $7.97 | $8.09 | $7.70 | $7.70 | $7.70 | 30,417 |
| 2023-05-24 | $8.09 | $8.26 | $7.97 | $8.05 | $8.05 | 27,539 |
| 2023-05-23 | $8.22 | $8.22 | $8.01 | $8.17 | $8.17 | 11,108 |
| 2023-05-22 | $7.84 | $8.30 | $7.73 | $8.13 | $8.13 | 24,087 |
| 2023-05-19 | $8.20 | $8.32 | $7.88 | $7.91 | $7.91 | 16,650 |
| 2023-05-18 | $8.41 | $8.47 | $8.23 | $8.32 | $8.32 | 16,402 |
| 2023-05-17 | $8.15 | $8.38 | $7.82 | $8.35 | $8.35 | 24,553 |
| 2023-05-16 | $7.99 | $8.22 | $7.82 | $8.22 | $8.22 | 28,258 |
| 2023-05-15 | $7.82 | $8.12 | $7.81 | $8.12 | $8.12 | 15,257 |
| 2023-05-12 | $7.87 | $8.00 | $7.72 | $7.85 | $7.85 | 48,918 |
| 2023-05-11 | $8.02 | $8.20 | $7.85 | $7.95 | $7.95 | 13,241 |
| 2023-05-10 | $8.31 | $8.38 | $7.99 | $8.14 | $8.14 | 24,336 |
| 2023-05-09 | $8.11 | $8.61 | $8.07 | $8.21 | $8.21 | 20,616 |
| 2023-05-08 | $8.53 | $8.63 | $7.80 | $8.16 | $8.16 | 26,928 |
| 2023-05-05 | $8.70 | $8.70 | $8.38 | $8.53 | $8.53 | 13,206 |
| 2023-05-04 | $8.55 | $8.79 | $8.40 | $8.60 | $8.60 | 7,198 |
| 2023-05-03 | $8.70 | $8.97 | $8.56 | $8.58 | $8.58 | 10,390 |
| 2023-05-02 | $8.70 | $8.78 | $8.49 | $8.69 | $8.69 | 9,798 |
| 2023-05-01 | $8.88 | $9.09 | $8.69 | $8.79 | $8.79 | 42,516 |
| 2023-04-28 | $8.44 | $8.96 | $8.44 | $8.94 | $8.94 | 19,876 |
| 2023-04-27 | $8.60 | $8.71 | $8.46 | $8.53 | $8.53 | 12,095 |
| 2023-04-26 | $8.79 | $8.85 | $8.49 | $8.61 | $8.61 | 14,248 |
| 2023-04-25 | $8.60 | $8.90 | $8.50 | $8.73 | $8.73 | 24,649 |
| 2023-04-24 | $8.97 | $9.02 | $8.59 | $8.74 | $8.74 | 39,480 |
| 2023-04-21 | $9.38 | $9.38 | $8.90 | $9.00 | $9.00 | 66,205 |
| 2023-04-20 | $9.20 | $9.47 | $9.01 | $9.39 | $9.39 | 33,467 |
| 2023-04-19 | $8.99 | $9.49 | $8.95 | $9.21 | $9.21 | 35,298 |
| 2023-04-18 | $9.20 | $9.49 | $9.00 | $9.00 | $9.00 | 42,808 |
| 2023-04-17 | $9.31 | $9.31 | $9.05 | $9.16 | $9.16 | 19,404 |
| 2023-04-14 | $9.09 | $9.26 | $8.88 | $9.00 | $9.00 | 36,301 |
| 2023-04-13 | $9.29 | $9.53 | $9.10 | $9.18 | $9.18 | 8,614 |
| 2023-04-12 | $9.45 | $9.52 | $9.26 | $9.29 | $9.29 | 11,071 |
| 2023-04-11 | $9.46 | $9.65 | $9.45 | $9.45 | $9.45 | 9,969 |
| 2023-04-10 | $9.54 | $9.84 | $9.40 | $9.46 | $9.46 | 9,638 |
| 2023-04-06 | $9.65 | $9.65 | $9.53 | $9.64 | $9.64 | 5,484 |
| 2023-04-05 | $9.39 | $9.61 | $9.39 | $9.59 | $9.59 | 14,798 |
| 2023-04-04 | $9.50 | $9.69 | $9.34 | $9.47 | $9.47 | 29,585 |
| 2023-04-03 | $9.64 | $9.88 | $9.24 | $9.44 | $9.44 | 39,003 |
| 2023-03-31 | $9.59 | $9.94 | $9.59 | $9.84 | $9.84 | 68,305 |
| 2023-03-30 | $9.37 | $9.89 | $9.33 | $9.60 | $9.60 | 25,137 |
| 2023-03-29 | $9.09 | $9.59 | $9.03 | $9.46 | $9.46 | 25,925 |
| 2023-03-28 | $8.98 | $9.31 | $8.90 | $9.11 | $9.11 | 17,224 |
| 2023-03-27 | $9.10 | $9.15 | $8.98 | $9.00 | $9.00 | 10,243 |
| 2023-03-24 | $8.92 | $9.26 | $8.92 | $9.14 | $9.14 | 23,126 |
| 2023-03-23 | $9.14 | $9.16 | $9.00 | $9.02 | $9.02 | 23,860 |
| 2023-03-22 | $9.05 | $9.10 | $8.91 | $8.98 | $8.98 | 24,251 |
| 2023-03-21 | $9.15 | $9.33 | $8.95 | $8.95 | $8.95 | 13,846 |
| 2023-03-20 | $9.26 | $9.26 | $9.00 | $9.01 | $9.01 | 14,743 |
| 2023-03-17 | $9.27 | $9.45 | $9.16 | $9.45 | $9.45 | 23,394 |
| 2023-03-16 | $9.13 | $9.43 | $9.04 | $9.26 | $9.26 | 23,802 |
| 2023-03-15 | $8.96 | $9.41 | $8.90 | $9.13 | $9.13 | 27,364 |
| 2023-03-14 | $9.27 | $9.34 | $9.01 | $9.01 | $9.01 | 25,400 |
| 2023-03-13 | $9.72 | $9.76 | $9.05 | $9.05 | $9.05 | 34,401 |
| 2023-03-10 | $9.85 | $10.10 | $9.76 | $9.86 | $9.86 | 40,814 |
| 2023-03-09 | $10.06 | $10.34 | $10.06 | $10.26 | $10.26 | 28,318 |
| 2023-03-08 | $9.87 | $10.26 | $9.83 | $10.16 | $10.16 | 15,133 |
| 2023-03-07 | $9.76 | $9.88 | $9.62 | $9.85 | $9.85 | 18,339 |
| 2023-03-06 | $9.68 | $10.04 | $9.65 | $9.78 | $9.78 | 28,084 |
| 2023-03-03 | $9.60 | $10.01 | $9.60 | $9.70 | $9.70 | 19,119 |
| 2023-03-02 | $9.23 | $9.59 | $9.23 | $9.54 | $9.54 | 8,432 |
| 2023-03-01 | $9.25 | $9.62 | $9.25 | $9.34 | $9.34 | 50,446 |
| 2023-02-28 | $9.25 | $9.50 | $9.18 | $9.23 | $9.23 | 17,576 |
| 2023-02-27 | $9.39 | $9.57 | $9.08 | $9.37 | $9.37 | 16,352 |
| 2023-02-24 | $9.43 | $9.77 | $9.25 | $9.38 | $9.38 | 20,089 |
| 2023-02-23 | $9.35 | $9.71 | $9.34 | $9.71 | $9.71 | 16,275 |
| 2023-02-22 | $9.49 | $9.70 | $9.01 | $9.34 | $9.34 | 13,773 |
| 2023-02-21 | $10.03 | $10.03 | $9.33 | $9.38 | $9.38 | 21,811 |
| 2023-02-17 | $10.22 | $10.40 | $9.95 | $10.06 | $10.06 | 21,933 |
| 2023-02-16 | $10.49 | $10.65 | $10.09 | $10.28 | $10.28 | 23,157 |
| 2023-02-15 | $10.40 | $10.70 | $10.40 | $10.67 | $10.67 | 17,942 |
| 2023-02-14 | $10.46 | $10.75 | $10.30 | $10.55 | $10.55 | 26,489 |
| 2023-02-13 | $10.35 | $10.77 | $10.19 | $10.61 | $10.61 | 31,216 |
| 2023-02-10 | $10.19 | $10.33 | $10.00 | $10.26 | $10.26 | 14,795 |
| 2023-02-09 | $10.62 | $10.70 | $10.19 | $10.30 | $10.30 | 25,748 |
| 2023-02-08 | $10.78 | $10.78 | $10.42 | $10.57 | $10.57 | 22,225 |
| 2023-02-07 | $10.70 | $10.91 | $10.56 | $10.85 | $10.85 | 16,043 |
| 2023-02-06 | $10.43 | $10.69 | $10.42 | $10.68 | $10.68 | 26,080 |
| 2023-02-03 | $10.87 | $11.04 | $10.41 | $10.58 | $10.58 | 28,416 |
| 2023-02-02 | $10.79 | $11.25 | $10.68 | $10.99 | $10.99 | 54,498 |
| 2023-02-01 | $10.37 | $10.92 | $10.37 | $10.90 | $10.90 | 42,364 |
| 2023-01-31 | $10.36 | $10.53 | $10.25 | $10.48 | $10.48 | 27,428 |
| 2023-01-30 | $10.44 | $10.51 | $10.17 | $10.24 | $10.24 | 26,852 |
| 2023-01-27 | $10.58 | $10.66 | $10.45 | $10.61 | $10.61 | 22,500 |
| 2023-01-26 | $10.77 | $10.83 | $10.41 | $10.49 | $10.49 | 17,690 |
| 2023-01-25 | $10.24 | $10.81 | $10.24 | $10.78 | $10.78 | 47,037 |
| 2023-01-24 | $10.90 | $10.90 | $10.28 | $10.38 | $10.38 | 28,486 |
| 2023-01-23 | $10.74 | $11.10 | $10.66 | $10.94 | $10.94 | 53,275 |
| 2023-01-20 | $10.31 | $10.85 | $10.31 | $10.74 | $10.74 | 40,054 |
| 2023-01-19 | $10.02 | $10.33 | $10.02 | $10.29 | $10.29 | 54,923 |
| 2023-01-18 | $10.54 | $10.71 | $10.19 | $10.35 | $10.35 | 48,623 |
| 2023-01-17 | $10.82 | $10.98 | $10.57 | $10.65 | $10.65 | 42,254 |
| 2023-01-13 | $10.85 | $10.96 | $10.76 | $10.87 | $10.87 | 20,959 |
| 2023-01-12 | $10.77 | $11.00 | $10.70 | $10.91 | $10.91 | 44,306 |
| 2023-01-11 | $11.06 | $11.12 | $10.73 | $10.79 | $10.79 | 27,985 |
| 2023-01-10 | $10.59 | $11.01 | $10.45 | $10.94 | $10.94 | 63,282 |
| 2023-01-09 | $10.81 | $11.10 | $10.61 | $10.69 | $10.69 | 58,435 |
| 2023-01-06 | $10.74 | $10.98 | $10.62 | $10.76 | $10.76 | 29,144 |
| 2023-01-05 | $10.59 | $10.80 | $10.42 | $10.76 | $10.76 | 39,736 |
| 2023-01-04 | $10.32 | $10.92 | $10.14 | $10.72 | $10.72 | 53,684 |
| 2023-01-03 | $10.13 | $10.51 | $10.03 | $10.26 | $10.26 | 75,584 |
| 2022-12-30 | $10.03 | $10.44 | $9.76 | $10.02 | $10.02 | 86,782 |
| 2022-12-29 | $9.69 | $10.21 | $9.34 | $10.03 | $10.03 | 100,133 |
| 2022-12-28 | $9.66 | $9.89 | $9.62 | $9.70 | $9.70 | 59,668 |
| 2022-12-27 | $9.61 | $9.84 | $9.47 | $9.74 | $9.74 | 80,923 |
| 2022-12-23 | $9.66 | $9.76 | $9.58 | $9.67 | $9.67 | 34,228 |
| 2022-12-22 | $9.59 | $9.84 | $9.45 | $9.78 | $9.78 | 35,399 |
| 2022-12-21 | $9.64 | $9.73 | $9.47 | $9.55 | $9.55 | 17,228 |
| 2022-12-20 | $9.55 | $9.99 | $9.50 | $9.60 | $9.60 | 37,928 |
| 2022-12-19 | $9.81 | $10.13 | $9.50 | $9.62 | $9.62 | 66,475 |
| 2022-12-16 | $10.12 | $10.26 | $9.51 | $9.87 | $9.87 | 165,579 |
| 2022-12-15 | $9.85 | $10.20 | $9.77 | $10.17 | $10.17 | 51,697 |
| 2022-12-14 | $10.02 | $10.27 | $9.88 | $10.15 | $10.15 | 56,852 |
| 2022-12-13 | $10.50 | $10.50 | $10.10 | $10.10 | $10.10 | 48,941 |
| 2022-12-12 | $10.57 | $10.62 | $10.03 | $10.22 | $10.22 | 52,786 |
| 2022-12-09 | $10.93 | $11.05 | $10.54 | $10.58 | $10.58 | 32,016 |
| 2022-12-08 | $10.56 | $11.02 | $10.55 | $10.99 | $10.99 | 38,828 |
| 2022-12-07 | $10.60 | $11.18 | $10.58 | $10.66 | $10.66 | 48,891 |
| 2022-12-06 | $11.04 | $11.11 | $10.66 | $10.73 | $10.73 | 70,974 |
| 2022-12-05 | $11.30 | $11.30 | $10.78 | $10.96 | $10.96 | 148,703 |
| 2022-12-02 | $10.54 | $11.60 | $10.00 | $11.24 | $11.24 | 519,663 |
| 2022-12-01 | $9.58 | $9.93 | $9.51 | $9.55 | $9.55 | 91,630 |
| 2022-11-30 | $9.56 | $9.61 | $9.18 | $9.46 | $9.46 | 69,690 |
| 2022-11-29 | $9.46 | $9.68 | $9.39 | $9.63 | $9.63 | 41,251 |
| 2022-11-28 | $9.40 | $9.75 | $9.29 | $9.46 | $9.46 | 129,450 |
| 2022-11-25 | $9.14 | $9.60 | $9.06 | $9.42 | $9.42 | 32,032 |
| 2022-11-23 | $8.81 | $9.14 | $8.71 | $9.07 | $9.07 | 41,996 |
| 2022-11-22 | $8.35 | $8.86 | $8.30 | $8.80 | $8.80 | 55,064 |
| 2022-11-21 | $8.12 | $8.41 | $8.03 | $8.35 | $8.35 | 68,274 |
| 2022-11-18 | $8.34 | $8.34 | $8.10 | $8.21 | $8.21 | 53,117 |
| 2022-11-17 | $8.20 | $8.30 | $8.15 | $8.22 | $8.22 | 88,289 |
| 2022-11-16 | $8.71 | $8.71 | $8.16 | $8.22 | $8.22 | 96,746 |
| 2022-11-15 | $8.56 | $8.86 | $8.51 | $8.80 | $8.80 | 173,178 |
| 2022-11-14 | $8.65 | $8.72 | $8.53 | $8.55 | $8.55 | 62,750 |
| 2022-11-11 | $8.55 | $8.78 | $8.53 | $8.66 | $8.66 | 56,729 |
| 2022-11-10 | $8.86 | $8.86 | $8.53 | $8.57 | $8.57 | 66,904 |
| 2022-11-09 | $9.16 | $9.17 | $8.52 | $8.55 | $8.55 | 54,917 |
| 2022-11-08 | $9.36 | $9.78 | $9.16 | $9.19 | $9.19 | 66,133 |
| 2022-11-07 | $8.97 | $9.56 | $8.96 | $9.38 | $9.38 | 56,797 |
| 2022-11-04 | $8.96 | $9.03 | $8.84 | $8.97 | $8.97 | 39,603 |
| 2022-11-03 | $8.81 | $9.06 | $8.70 | $8.87 | $8.87 | 76,527 |
| 2022-11-02 | $8.88 | $9.05 | $8.75 | $8.92 | $8.92 | 97,438 |
| 2022-11-01 | $9.05 | $9.12 | $8.85 | $8.86 | $8.86 | 61,538 |
| 2022-10-31 | $8.91 | $9.14 | $8.89 | $8.92 | $8.92 | 57,662 |
| 2022-10-28 | $8.93 | $9.05 | $8.91 | $8.96 | $8.96 | 53,423 |
| 2022-10-27 | $9.12 | $9.33 | $8.88 | $8.93 | $8.93 | 69,141 |
| 2022-10-26 | $9.00 | $9.48 | $8.90 | $9.08 | $9.08 | 132,279 |
| 2022-10-25 | $8.70 | $9.11 | $8.70 | $8.90 | $8.90 | 104,344 |
| 2022-10-24 | $8.63 | $8.73 | $8.43 | $8.64 | $8.64 | 124,583 |
| 2022-10-21 | $9.12 | $9.17 | $8.58 | $8.59 | $8.59 | 246,012 |
| 2022-10-20 | $9.01 | $9.32 | $9.01 | $9.17 | $9.17 | 69,244 |
| 2022-10-19 | $9.26 | $9.27 | $8.87 | $9.10 | $9.10 | 97,352 |
| 2022-10-18 | $9.25 | $9.50 | $9.23 | $9.37 | $9.37 | 180,716 |
| 2022-10-17 | $8.79 | $9.26 | $8.68 | $9.12 | $9.12 | 317,803 |
| 2022-10-14 | $8.70 | $8.85 | $8.70 | $8.73 | $8.73 | 105,652 |
| 2022-10-13 | $8.65 | $8.99 | $8.49 | $8.71 | $8.71 | 146,233 |
| 2022-10-12 | $8.86 | $9.03 | $8.69 | $8.84 | $8.84 | 72,596 |
| 2022-10-11 | $8.95 | $9.13 | $8.69 | $8.81 | $8.81 | 49,176 |
| 2022-10-10 | $8.89 | $9.13 | $8.83 | $9.01 | $9.01 | 61,549 |
| 2022-10-07 | $9.04 | $9.19 | $8.88 | $8.94 | $8.94 | 73,859 |
| 2022-10-06 | $8.88 | $9.32 | $8.88 | $9.20 | $9.20 | 63,461 |
| 2022-10-05 | $8.71 | $8.97 | $8.64 | $8.86 | $8.86 | 45,434 |
| 2022-10-04 | $8.45 | $9.08 | $8.45 | $8.89 | $8.89 | 125,273 |
| 2022-10-03 | $8.69 | $8.69 | $8.22 | $8.41 | $8.41 | 165,876 |
| 2022-09-30 | $8.43 | $9.04 | $8.38 | $8.77 | $8.77 | 195,234 |
| 2022-09-29 | $8.00 | $8.25 | $7.87 | $8.05 | $8.05 | 80,638 |
| 2022-09-28 | $8.05 | $8.22 | $8.00 | $8.04 | $8.04 | 102,174 |
| 2022-09-27 | $8.65 | $8.65 | $7.96 | $8.00 | $8.00 | 80,943 |
| 2022-09-26 | $8.52 | $9.07 | $8.31 | $8.57 | $8.57 | 112,324 |
| 2022-09-23 | $8.26 | $8.49 | $8.12 | $8.43 | $8.43 | 97,283 |
| 2022-09-22 | $8.35 | $8.61 | $8.08 | $8.39 | $8.39 | 97,152 |
| 2022-09-21 | $8.79 | $8.88 | $8.29 | $8.37 | $8.37 | 85,216 |
| 2022-09-20 | $9.54 | $9.55 | $8.66 | $8.81 | $8.81 | 88,620 |
| 2022-09-19 | $9.53 | $10.02 | $9.36 | $9.65 | $9.65 | 153,826 |
| 2022-09-16 | $9.38 | $9.55 | $9.06 | $9.51 | $9.51 | 251,446 |
| 2022-09-15 | $9.36 | $9.61 | $9.13 | $9.48 | $9.48 | 136,274 |
| 2022-09-14 | $9.27 | $9.49 | $8.95 | $9.39 | $9.39 | 139,348 |
| 2022-09-13 | $9.08 | $9.55 | $8.94 | $9.35 | $9.35 | 221,460 |
| 2022-09-12 | $8.52 | $9.33 | $8.52 | $9.08 | $9.08 | 196,676 |
| 2022-09-09 | $8.25 | $9.02 | $7.77 | $8.46 | $8.46 | 233,871 |
| 2022-09-08 | $8.36 | $8.48 | $8.25 | $8.44 | $8.44 | 81,130 |
| 2022-09-07 | $8.08 | $8.43 | $8.08 | $8.43 | $8.43 | 56,803 |
| 2022-09-06 | $8.42 | $8.42 | $8.04 | $8.12 | $8.12 | 72,166 |
| 2022-09-02 | $8.36 | $8.55 | $8.07 | $8.29 | $8.29 | 89,224 |
| 2022-09-01 | $8.50 | $8.79 | $8.31 | $8.31 | $8.31 | 87,821 |
| 2022-08-31 | $9.11 | $9.19 | $8.57 | $8.59 | $8.59 | 172,221 |
| 2022-08-30 | $8.73 | $9.34 | $8.50 | $9.10 | $9.10 | 810,072 |
| 2022-08-29 | $7.90 | $8.01 | $7.62 | $7.77 | $7.77 | 70,146 |
| 2022-08-26 | $8.50 | $8.72 | $7.84 | $8.00 | $8.00 | 63,599 |
| 2022-08-25 | $8.30 | $8.53 | $8.17 | $8.43 | $8.43 | 37,553 |
| 2022-08-24 | $8.30 | $8.54 | $8.20 | $8.25 | $8.25 | 32,450 |
| 2022-08-23 | $8.31 | $8.55 | $8.31 | $8.40 | $8.40 | 52,476 |
| 2022-08-22 | $8.69 | $8.69 | $8.36 | $8.40 | $8.40 | 79,741 |
| 2022-08-19 | $8.78 | $8.80 | $8.51 | $8.69 | $8.69 | 112,339 |
| 2022-08-18 | $8.92 | $8.92 | $8.75 | $8.88 | $8.88 | 39,108 |
| 2022-08-17 | $8.94 | $9.01 | $8.72 | $8.84 | $8.84 | 61,133 |
| 2022-08-16 | $8.79 | $9.15 | $8.69 | $8.99 | $8.99 | 81,240 |
| 2022-08-15 | $8.90 | $8.97 | $8.63 | $8.89 | $8.89 | 94,788 |
| 2022-08-12 | $8.85 | $9.10 | $8.69 | $9.07 | $9.07 | 73,746 |
| 2022-08-11 | $8.63 | $9.05 | $8.63 | $8.81 | $8.81 | 140,420 |
| 2022-08-10 | $8.15 | $8.78 | $8.02 | $8.51 | $8.51 | 200,165 |
| 2022-08-09 | $8.06 | $8.13 | $7.74 | $8.07 | $8.07 | 176,551 |
| 2022-08-08 | $7.30 | $8.10 | $7.25 | $7.99 | $7.99 | 194,577 |
| 2022-08-05 | $7.23 | $7.31 | $7.16 | $7.27 | $7.27 | 114,361 |
| 2022-08-04 | $7.26 | $7.30 | $7.10 | $7.29 | $7.29 | 139,458 |
| 2022-08-03 | $7.34 | $7.43 | $7.21 | $7.31 | $7.31 | 94,206 |
| 2022-08-02 | $7.44 | $7.44 | $7.19 | $7.34 | $7.34 | 167,133 |
| 2022-08-01 | $7.80 | $7.96 | $7.54 | $7.54 | $7.54 | 170,595 |
| 2022-07-29 | $8.00 | $8.01 | $7.79 | $7.90 | $7.90 | 150,338 |
| 2022-07-28 | $7.91 | $8.00 | $7.61 | $7.94 | $7.94 | 125,699 |
| 2022-07-27 | $7.87 | $7.99 | $7.62 | $7.94 | $7.94 | 117,927 |
| 2022-07-26 | $7.85 | $7.99 | $7.47 | $7.75 | $7.75 | 193,720 |
| 2022-07-25 | $7.77 | $8.02 | $7.50 | $7.97 | $7.97 | 282,107 |
| 2022-07-22 | $8.00 | $8.07 | $7.74 | $7.78 | $7.78 | 199,972 |
| 2022-07-21 | $8.07 | $8.10 | $7.67 | $8.01 | $8.01 | 379,108 |
| 2022-07-20 | $8.02 | $8.18 | $7.92 | $7.96 | $7.96 | 164,589 |
| 2022-07-19 | $8.07 | $8.20 | $8.00 | $8.00 | $8.00 | 230,566 |
| 2022-07-18 | $8.50 | $8.89 | $8.01 | $8.03 | $8.03 | 228,679 |
| 2022-07-15 | $9.39 | $9.52 | $8.03 | $8.37 | $8.37 | 615,107 |
| 2022-07-14 | $9.27 | $9.52 | $9.15 | $9.42 | $9.42 | 256,017 |
| 2022-07-13 | $8.77 | $9.34 | $8.76 | $9.27 | $9.27 | 104,825 |
| 2022-07-12 | $9.08 | $9.49 | $8.97 | $8.97 | $8.97 | 150,773 |
| 2022-07-11 | $9.35 | $9.50 | $9.05 | $9.15 | $9.15 | 110,607 |
| 2022-07-08 | $9.32 | $9.64 | $9.32 | $9.43 | $9.43 | 87,400 |
| 2022-07-07 | $9.27 | $9.46 | $9.15 | $9.45 | $9.45 | 94,639 |
| 2022-07-06 | $9.54 | $9.54 | $9.25 | $9.26 | $9.26 | 81,286 |
| 2022-07-05 | $9.46 | $9.78 | $9.38 | $9.56 | $9.56 | 152,982 |
| 2022-07-01 | $9.52 | $9.70 | $9.48 | $9.54 | $9.54 | 114,262 |
| 2022-06-30 | $9.66 | $9.66 | $9.36 | $9.51 | $9.51 | 97,431 |
| 2022-06-29 | $10.10 | $10.10 | $9.56 | $9.70 | $9.70 | 85,349 |
| 2022-06-28 | $10.31 | $10.49 | $9.93 | $9.96 | $9.96 | 76,631 |
| 2022-06-27 | $10.84 | $10.84 | $10.20 | $10.31 | $10.31 | 86,891 |
| 2022-06-24 | $10.38 | $11.28 | $10.12 | $10.75 | $10.75 | 1,862,958 |
| 2022-06-23 | $9.49 | $10.48 | $9.49 | $10.48 | $10.48 | 192,631 |
| 2022-06-22 | $9.51 | $9.99 | $9.46 | $9.51 | $9.51 | 216,045 |
| 2022-06-21 | $9.66 | $9.99 | $9.16 | $9.72 | $9.72 | 292,595 |
| 2022-06-17 | $9.93 | $10.09 | $9.81 | $10.00 | $10.00 | 207,665 |
| 2022-06-16 | $10.27 | $10.40 | $9.82 | $9.86 | $9.86 | 214,381 |
| 2022-06-15 | $10.67 | $10.67 | $10.37 | $10.46 | $10.46 | 174,636 |
| 2022-06-14 | $10.79 | $10.90 | $10.31 | $10.48 | $10.48 | 131,486 |
| 2022-06-13 | $10.99 | $11.04 | $10.65 | $10.80 | $10.80 | 129,399 |
| 2022-06-10 | $11.20 | $11.52 | $11.05 | $11.18 | $11.18 | 127,301 |
| 2022-06-09 | $11.24 | $11.46 | $11.10 | $11.36 | $11.36 | 166,786 |
| 2022-06-08 | $11.55 | $11.64 | $11.24 | $11.27 | $11.27 | 104,649 |
| 2022-06-07 | $11.30 | $11.75 | $11.30 | $11.58 | $11.58 | 209,558 |
| 2022-06-06 | $11.66 | $11.66 | $11.34 | $11.39 | $11.39 | 186,381 |
| 2022-06-03 | $11.66 | $11.66 | $11.35 | $11.51 | $11.51 | 126,260 |
| 2022-06-02 | $11.27 | $11.82 | $11.27 | $11.71 | $11.71 | 117,487 |
| 2022-06-01 | $11.71 | $11.72 | $11.27 | $11.32 | $11.32 | 109,208 |
| 2022-05-31 | $11.62 | $11.86 | $11.53 | $11.57 | $11.57 | 94,179 |
| 2022-05-27 | $12.05 | $12.24 | $11.62 | $11.64 | $11.64 | 147,304 |
| 2022-05-26 | $11.35 | $12.04 | $11.35 | $11.98 | $11.98 | 108,180 |
| 2022-05-25 | $10.40 | $11.33 | $10.32 | $11.19 | $11.19 | 190,736 |
| 2022-05-24 | $10.85 | $11.00 | $10.13 | $10.46 | $10.46 | 168,154 |
| 2022-05-23 | $10.65 | $11.41 | $10.42 | $10.99 | $10.99 | 181,552 |
| 2022-05-20 | $11.07 | $11.07 | $10.36 | $10.58 | $10.58 | 150,134 |
| 2022-05-19 | $10.93 | $11.04 | $10.61 | $10.90 | $10.90 | 116,126 |
| 2022-05-18 | $11.37 | $11.50 | $10.82 | $10.98 | $10.98 | 89,320 |
| 2022-05-17 | $11.43 | $11.65 | $11.29 | $11.57 | $11.57 | 63,474 |
| 2022-05-16 | $11.14 | $11.59 | $10.84 | $11.16 | $11.16 | 96,496 |
| 2022-05-13 | $11.25 | $11.58 | $11.17 | $11.46 | $11.46 | 94,336 |
| 2022-05-12 | $10.94 | $11.54 | $10.78 | $11.17 | $11.17 | 92,395 |
| 2022-05-11 | $11.58 | $11.84 | $10.99 | $11.01 | $11.01 | 115,594 |
| 2022-05-10 | $11.72 | $11.97 | $11.38 | $11.65 | $11.65 | 121,528 |
| 2022-05-09 | $11.91 | $11.97 | $11.28 | $11.55 | $11.55 | 168,115 |
| 2022-05-06 | $12.36 | $12.36 | $11.93 | $12.23 | $12.23 | 125,051 |
| 2022-05-05 | $12.83 | $12.83 | $12.22 | $12.45 | $12.45 | 157,841 |
| 2022-05-04 | $12.82 | $13.00 | $12.39 | $12.96 | $12.96 | 116,993 |
| 2022-05-03 | $12.70 | $12.85 | $12.49 | $12.78 | $12.78 | 72,079 |
| 2022-05-02 | $12.68 | $12.75 | $12.32 | $12.70 | $12.70 | 107,325 |
| 2022-04-29 | $12.90 | $13.06 | $12.54 | $12.60 | $12.60 | 132,007 |
| 2022-04-28 | $12.98 | $13.00 | $12.68 | $12.90 | $12.90 | 102,715 |
| 2022-04-27 | $12.90 | $13.01 | $12.78 | $12.81 | $12.81 | 137,976 |
| 2022-04-26 | $13.14 | $13.31 | $12.78 | $12.86 | $12.86 | 157,759 |
| 2022-04-25 | $13.04 | $13.48 | $12.67 | $13.33 | $13.33 | 257,725 |
| 2022-04-22 | $13.30 | $13.54 | $13.03 | $13.15 | $13.15 | 227,075 |
| 2022-04-21 | $13.94 | $13.94 | $13.19 | $13.31 | $13.31 | 218,868 |
| 2022-04-20 | $14.02 | $14.02 | $13.79 | $13.90 | $13.90 | 118,471 |
| 2022-04-19 | $13.60 | $13.99 | $13.60 | $13.96 | $13.96 | 106,982 |
| 2022-04-18 | $13.71 | $13.74 | $13.38 | $13.61 | $13.61 | 100,560 |
| 2022-04-14 | $13.70 | $13.82 | $13.61 | $13.76 | $13.76 | 95,963 |
| 2022-04-13 | $13.28 | $13.69 | $13.22 | $13.62 | $13.62 | 135,712 |
| 2022-04-12 | $13.61 | $13.99 | $13.20 | $13.28 | $13.28 | 94,641 |
| 2022-04-11 | $13.61 | $13.92 | $13.47 | $13.50 | $13.50 | 108,331 |
| 2022-04-08 | $13.33 | $13.83 | $13.31 | $13.65 | $13.65 | 94,383 |
| 2022-04-07 | $13.26 | $13.43 | $13.19 | $13.35 | $13.35 | 117,295 |
| 2022-04-06 | $13.52 | $13.61 | $13.23 | $13.30 | $13.30 | 171,614 |
| 2022-04-05 | $13.97 | $13.97 | $13.41 | $13.63 | $13.63 | 138,608 |
| 2022-04-04 | $13.66 | $14.04 | $13.40 | $13.97 | $13.97 | 106,314 |
| 2022-04-01 | $13.31 | $13.70 | $13.28 | $13.67 | $13.67 | 172,818 |
| 2022-03-31 | $13.50 | $13.55 | $13.09 | $13.13 | $13.13 | 102,594 |
| 2022-03-30 | $14.02 | $14.10 | $13.47 | $13.51 | $13.51 | 71,421 |
| 2022-03-29 | $14.03 | $14.45 | $14.03 | $14.12 | $14.12 | 110,900 |
| 2022-03-28 | $13.75 | $13.89 | $13.63 | $13.87 | $13.87 | 103,983 |
| 2022-03-25 | $13.63 | $13.78 | $13.40 | $13.75 | $13.75 | 128,507 |
| 2022-03-24 | $13.89 | $13.89 | $13.55 | $13.63 | $13.63 | 74,383 |
| 2022-03-23 | $14.16 | $14.29 | $13.78 | $13.80 | $13.80 | 72,576 |
| 2022-03-22 | $14.03 | $14.48 | $13.93 | $14.34 | $14.34 | 87,431 |
| 2022-03-21 | $14.79 | $14.82 | $14.04 | $14.09 | $14.09 | 69,883 |
| 2022-03-18 | $14.62 | $14.91 | $14.46 | $14.82 | $14.82 | 152,169 |
| 2022-03-17 | $14.75 | $14.94 | $14.61 | $14.70 | $14.70 | 66,197 |
| 2022-03-16 | $14.15 | $14.99 | $14.14 | $14.75 | $14.75 | 220,639 |
| 2022-03-15 | $13.37 | $13.78 | $13.25 | $13.72 | $13.72 | 321,016 |
| 2022-03-14 | $14.32 | $14.32 | $13.11 | $13.41 | $13.41 | 221,841 |
| 2022-03-11 | $13.55 | $14.49 | $13.55 | $14.31 | $14.31 | 513,959 |
| 2022-03-10 | $15.35 | $15.78 | $14.96 | $15.38 | $15.38 | 208,499 |
| 2022-03-09 | $15.18 | $15.90 | $15.18 | $15.60 | $15.60 | 76,038 |
| 2022-03-08 | $15.30 | $15.47 | $14.98 | $15.00 | $15.00 | 99,185 |
| 2022-03-07 | $15.20 | $15.38 | $15.01 | $15.21 | $15.21 | 104,987 |
| 2022-03-04 | $15.58 | $15.58 | $14.98 | $15.18 | $15.18 | 163,067 |
| 2022-03-03 | $16.29 | $16.39 | $15.66 | $15.88 | $15.88 | 56,553 |
| 2022-03-02 | $15.50 | $16.39 | $15.41 | $16.28 | $16.28 | 106,909 |
| 2022-03-01 | $15.79 | $15.95 | $15.35 | $15.46 | $15.46 | 85,463 |
| 2022-02-28 | $16.15 | $16.60 | $15.46 | $15.63 | $15.63 | 277,126 |
| 2022-02-25 | $16.57 | $16.82 | $16.48 | $16.78 | $16.78 | 72,488 |
| 2022-02-24 | $15.85 | $16.51 | $15.85 | $16.46 | $16.46 | 155,052 |
| 2022-02-23 | $16.71 | $16.86 | $16.35 | $16.42 | $16.42 | 77,649 |
| 2022-02-22 | $16.94 | $17.06 | $16.60 | $16.71 | $16.71 | 88,236 |
| 2022-02-18 | $16.79 | $17.18 | $16.77 | $16.94 | $16.94 | 90,600 |
| 2022-02-17 | $17.13 | $17.14 | $16.85 | $16.88 | $16.88 | 69,408 |
| 2022-02-16 | $17.23 | $17.31 | $17.00 | $17.27 | $17.27 | 45,692 |
| 2022-02-15 | $17.08 | $17.34 | $16.88 | $17.22 | $17.22 | 94,644 |
| 2022-02-14 | $17.11 | $17.28 | $16.92 | $17.05 | $17.05 | 75,198 |
| 2022-02-11 | $17.20 | $17.38 | $16.83 | $17.05 | $17.05 | 106,534 |
| 2022-02-10 | $17.02 | $17.53 | $17.02 | $17.28 | $17.28 | 113,705 |
| 2022-02-09 | $17.14 | $17.36 | $16.97 | $17.33 | $17.33 | 62,379 |
| 2022-02-08 | $16.73 | $17.17 | $16.69 | $16.99 | $16.99 | 70,939 |
| 2022-02-07 | $16.59 | $16.88 | $16.45 | $16.71 | $16.71 | 81,338 |
| 2022-02-04 | $16.55 | $16.91 | $16.22 | $16.63 | $16.63 | 127,010 |
| 2022-02-03 | $16.93 | $17.17 | $16.49 | $16.55 | $16.55 | 135,270 |
| 2022-02-02 | $17.14 | $17.40 | $16.70 | $17.17 | $17.17 | 134,107 |
| 2022-02-01 | $16.69 | $17.28 | $16.60 | $16.99 | $16.99 | 196,088 |
| 2022-01-31 | $16.00 | $16.60 | $15.97 | $16.58 | $16.58 | 144,247 |
| 2022-01-28 | $15.86 | $16.07 | $15.28 | $16.04 | $16.04 | 134,296 |
| 2022-01-27 | $16.00 | $16.24 | $15.62 | $15.93 | $15.93 | 330,945 |
| 2022-01-26 | $16.43 | $16.61 | $15.79 | $15.92 | $15.92 | 159,015 |
| 2022-01-25 | $16.30 | $16.53 | $15.86 | $16.31 | $16.31 | 119,474 |
| 2022-01-24 | $16.04 | $16.42 | $15.47 | $16.38 | $16.38 | 302,130 |
| 2022-01-21 | $16.40 | $16.62 | $16.08 | $16.15 | $16.15 | 164,914 |
| 2022-01-20 | $16.65 | $17.08 | $16.40 | $16.53 | $16.53 | 166,843 |
| 2022-01-19 | $16.55 | $16.76 | $16.17 | $16.59 | $16.59 | 129,577 |
| 2022-01-18 | $17.00 | $17.11 | $16.53 | $16.60 | $16.60 | 122,238 |
| 2022-01-14 | $16.84 | $17.20 | $16.70 | $17.15 | $17.15 | 114,570 |
| 2022-01-13 | $17.27 | $17.48 | $17.05 | $17.08 | $17.08 | 91,506 |
| 2022-01-12 | $17.95 | $18.05 | $17.16 | $17.25 | $17.25 | 183,396 |
| 2022-01-11 | $18.21 | $18.37 | $17.80 | $17.87 | $17.87 | 109,735 |
| 2022-01-10 | $17.98 | $18.43 | $17.66 | $18.37 | $18.37 | 159,321 |
| 2022-01-07 | $18.40 | $18.64 | $17.93 | $18.34 | $18.34 | 74,734 |
| 2022-01-06 | $18.35 | $18.96 | $17.80 | $18.31 | $18.31 | 142,399 |
| 2022-01-05 | $19.34 | $19.34 | $18.17 | $18.44 | $18.44 | 234,801 |
| 2022-01-04 | $20.07 | $20.16 | $19.29 | $19.34 | $19.34 | 130,157 |
| 2022-01-03 | $20.21 | $20.47 | $19.67 | $20.02 | $20.02 | 116,888 |
| 2021-12-31 | $19.73 | $20.05 | $19.54 | $19.93 | $19.93 | 96,918 |
| 2021-12-30 | $19.07 | $19.92 | $19.05 | $19.73 | $19.73 | 130,890 |
| 2021-12-29 | $19.57 | $19.68 | $19.14 | $19.17 | $19.17 | 99,063 |
| 2021-12-28 | $19.15 | $19.83 | $19.15 | $19.55 | $19.55 | 158,305 |
| 2021-12-27 | $18.98 | $19.51 | $18.59 | $19.25 | $19.25 | 162,687 |
| 2021-12-23 | $18.85 | $19.20 | $18.59 | $18.98 | $18.98 | 150,646 |
| 2021-12-22 | $18.47 | $19.04 | $18.42 | $18.85 | $18.85 | 171,997 |
| 2021-12-21 | $18.99 | $18.99 | $18.35 | $18.47 | $18.47 | 166,657 |
| 2021-12-20 | $18.14 | $18.78 | $17.77 | $18.75 | $18.75 | 202,245 |
| 2021-12-17 | $18.37 | $18.99 | $18.15 | $18.48 | $18.48 | 179,858 |
| 2021-12-16 | $19.66 | $19.77 | $18.24 | $18.43 | $18.43 | 263,666 |
| 2021-12-15 | $19.31 | $19.70 | $19.00 | $19.61 | $19.61 | 269,427 |
| 2021-12-14 | $18.86 | $20.18 | $18.73 | $19.40 | $19.40 | 312,909 |
| 2021-12-13 | $18.34 | $18.95 | $18.22 | $18.30 | $18.30 | 244,933 |
| 2021-12-10 | $17.60 | $18.97 | $17.50 | $18.21 | $18.21 | 1,026,199 |
| 2021-12-09 | $22.59 | $22.59 | $20.90 | $21.02 | $21.02 | 334,338 |
| 2021-12-08 | $22.00 | $22.39 | $21.51 | $21.63 | $21.63 | 248,716 |
| 2021-12-07 | $21.50 | $21.77 | $21.02 | $21.63 | $21.63 | 137,578 |
| 2021-12-06 | $22.73 | $23.05 | $21.17 | $21.24 | $21.24 | 155,162 |
| 2021-12-03 | $23.14 | $23.28 | $21.81 | $22.15 | $22.15 | 197,746 |
| 2021-12-02 | $23.23 | $23.48 | $22.82 | $23.26 | $23.26 | 69,614 |
| 2021-12-01 | $23.78 | $24.35 | $22.96 | $23.03 | $23.03 | 116,134 |
| 2021-11-30 | $22.87 | $23.78 | $22.69 | $23.59 | $23.59 | 77,588 |
| 2021-11-29 | $24.12 | $24.12 | $22.97 | $23.02 | $23.02 | 89,096 |
| 2021-11-26 | $23.50 | $23.88 | $22.82 | $23.44 | $23.44 | 62,200 |
| 2021-11-24 | $23.91 | $24.59 | $23.83 | $24.00 | $24.00 | 71,978 |
| 2021-11-23 | $24.05 | $24.25 | $23.23 | $23.97 | $23.97 | 76,856 |
| 2021-11-22 | $23.88 | $24.58 | $23.50 | $24.18 | $24.18 | 88,573 |
| 2021-11-19 | $24.47 | $24.91 | $24.07 | $24.57 | $24.57 | 94,913 |
| 2021-11-18 | $24.80 | $24.96 | $23.91 | $24.50 | $24.50 | 114,006 |
| 2021-11-17 | $25.18 | $25.26 | $24.68 | $24.75 | $24.75 | 61,354 |
| 2021-11-16 | $24.51 | $25.12 | $24.48 | $25.08 | $25.08 | 72,304 |
| 2021-11-15 | $24.25 | $24.74 | $24.11 | $24.71 | $24.71 | 72,722 |
| 2021-11-12 | $23.47 | $24.67 | $23.37 | $24.24 | $24.24 | 115,840 |
| 2021-11-11 | $23.29 | $23.65 | $22.95 | $23.37 | $23.37 | 96,882 |
| 2021-11-10 | $23.24 | $23.77 | $22.94 | $23.10 | $23.10 | 83,370 |
| 2021-11-09 | $23.23 | $23.74 | $23.04 | $23.36 | $23.36 | 63,005 |
| 2021-11-08 | $23.56 | $23.79 | $23.03 | $23.18 | $23.18 | 117,959 |
| 2021-11-05 | $23.39 | $23.60 | $22.81 | $23.49 | $23.49 | 210,161 |
| 2021-11-04 | $23.53 | $23.85 | $22.95 | $23.24 | $23.24 | 82,105 |
| 2021-11-03 | $22.39 | $23.85 | $22.39 | $23.46 | $23.46 | 144,297 |
| 2021-11-02 | $22.62 | $22.89 | $21.85 | $22.55 | $22.55 | 160,921 |
| 2021-11-01 | $22.90 | $23.35 | $22.54 | $22.72 | $22.72 | 130,687 |
| 2021-10-29 | $22.21 | $23.04 | $22.21 | $22.78 | $22.78 | 254,688 |
| 2021-10-28 | $21.95 | $22.38 | $21.91 | $22.20 | $22.20 | 288,139 |
| 2021-10-27 | $22.88 | $23.06 | $21.71 | $21.79 | $21.79 | 426,653 |
| 2021-10-26 | $23.76 | $23.76 | $22.85 | $22.92 | $22.92 | 79,045 |
| 2021-10-25 | $23.63 | $24.21 | $23.63 | $23.78 | $23.78 | 58,567 |
| 2021-10-22 | $23.81 | $23.87 | $23.47 | $23.66 | $23.66 | 47,324 |
| 2021-10-21 | $23.84 | $24.21 | $23.70 | $23.91 | $23.91 | 55,727 |
| 2021-10-20 | $24.11 | $24.54 | $23.61 | $23.98 | $23.98 | 100,554 |
| 2021-10-19 | $24.39 | $24.39 | $23.81 | $24.00 | $24.00 | 62,837 |
| 2021-10-18 | $23.36 | $24.24 | $23.36 | $24.07 | $24.07 | 85,171 |
| 2021-10-15 | $23.85 | $24.47 | $23.32 | $23.36 | $23.36 | 146,842 |
| 2021-10-14 | $23.60 | $24.48 | $23.45 | $24.03 | $24.03 | 73,445 |
| 2021-10-13 | $24.24 | $24.29 | $23.77 | $23.89 | $23.89 | 67,963 |
| 2021-10-12 | $24.16 | $24.32 | $23.81 | $24.16 | $24.16 | 109,899 |
| 2021-10-11 | $24.46 | $24.64 | $23.86 | $23.96 | $23.96 | 84,214 |
| 2021-10-08 | $25.07 | $25.07 | $24.53 | $24.53 | $24.53 | 58,428 |
| 2021-10-07 | $24.76 | $25.45 | $24.76 | $24.87 | $24.87 | 150,446 |
| 2021-10-06 | $24.57 | $24.75 | $24.19 | $24.45 | $24.45 | 93,528 |
| 2021-10-05 | $24.80 | $25.45 | $24.38 | $24.92 | $24.92 | 132,536 |
| 2021-10-04 | $24.34 | $24.87 | $24.07 | $24.57 | $24.57 | 136,196 |
| 2021-10-01 | $24.57 | $24.85 | $23.26 | $24.46 | $24.46 | 367,548 |
| 2021-09-30 | $25.35 | $25.49 | $24.53 | $24.56 | $24.56 | 146,394 |
| 2021-09-29 | $25.20 | $25.87 | $25.02 | $25.50 | $25.50 | 73,854 |
| 2021-09-28 | $25.75 | $25.76 | $25.03 | $25.25 | $25.25 | 55,830 |
| 2021-09-27 | $25.42 | $26.02 | $25.42 | $25.71 | $25.71 | 84,462 |
| 2021-09-24 | $25.56 | $25.72 | $24.98 | $25.51 | $25.51 | 72,386 |
| 2021-09-23 | $25.10 | $25.89 | $25.08 | $25.67 | $25.67 | 99,874 |
| 2021-09-22 | $25.10 | $25.44 | $24.53 | $25.02 | $25.02 | 125,863 |
| 2021-09-21 | $25.80 | $25.85 | $24.10 | $25.12 | $25.12 | 252,162 |
| 2021-09-20 | $25.44 | $26.08 | $25.40 | $25.68 | $25.68 | 156,782 |
| 2021-09-17 | $25.46 | $26.13 | $25.40 | $25.99 | $25.99 | 238,716 |
| 2021-09-16 | $24.97 | $25.40 | $24.82 | $25.30 | $25.30 | 139,313 |
| 2021-09-15 | $24.84 | $25.27 | $24.67 | $25.08 | $25.08 | 128,747 |
| 2021-09-14 | $24.92 | $25.83 | $24.77 | $24.94 | $24.94 | 273,776 |
| 2021-09-13 | $26.00 | $26.00 | $24.15 | $24.25 | $24.25 | 231,249 |
| 2021-09-10 | $25.32 | $27.25 | $25.26 | $25.90 | $25.90 | 492,957 |
| 2021-09-09 | $25.66 | $26.58 | $25.54 | $26.23 | $26.23 | 275,674 |
| 2021-09-08 | $25.48 | $25.80 | $25.06 | $25.30 | $25.30 | 111,666 |
| 2021-09-07 | $26.77 | $26.85 | $25.42 | $25.66 | $25.66 | 109,274 |
| 2021-09-03 | $25.29 | $26.21 | $24.87 | $26.16 | $26.16 | 213,800 |
| 2021-09-02 | $27.29 | $27.29 | $24.71 | $25.31 | $25.31 | 441,162 |
| 2021-09-01 | $27.94 | $28.07 | $27.22 | $27.40 | $27.40 | 172,727 |
| 2021-08-31 | $27.46 | $28.14 | $27.15 | $27.83 | $27.83 | 73,911 |
| 2021-08-30 | $27.40 | $27.73 | $26.71 | $27.52 | $27.52 | 108,784 |
| 2021-08-27 | $26.92 | $27.40 | $26.55 | $27.21 | $27.21 | 65,712 |
| 2021-08-26 | $27.40 | $27.82 | $26.61 | $26.84 | $26.84 | 78,066 |
| 2021-08-25 | $26.85 | $28.19 | $26.85 | $27.21 | $27.21 | 91,810 |
| 2021-08-24 | $26.70 | $27.23 | $26.66 | $26.86 | $26.86 | 52,361 |
| 2021-08-23 | $27.30 | $27.86 | $26.40 | $26.76 | $26.76 | 82,751 |
| 2021-08-20 | $26.20 | $27.11 | $26.20 | $27.09 | $27.09 | 85,404 |
| 2021-08-19 | $26.05 | $26.94 | $25.55 | $26.41 | $26.41 | 93,670 |
| 2021-08-18 | $26.86 | $27.59 | $26.17 | $26.33 | $26.33 | 120,964 |
| 2021-08-17 | $27.45 | $27.79 | $26.43 | $26.59 | $26.59 | 147,701 |
| 2021-08-16 | $27.41 | $28.03 | $26.83 | $27.55 | $27.55 | 68,490 |
| 2021-08-13 | $28.17 | $28.30 | $27.47 | $27.51 | $27.51 | 100,048 |
| 2021-08-12 | $29.41 | $29.83 | $28.02 | $28.15 | $28.15 | 163,172 |
| 2021-08-11 | $29.29 | $29.89 | $28.74 | $29.68 | $29.68 | 173,441 |
| 2021-08-10 | $29.04 | $29.19 | $28.60 | $29.10 | $29.10 | 142,240 |
| 2021-08-09 | $28.50 | $29.13 | $28.03 | $28.95 | $28.95 | 126,829 |
| 2021-08-06 | $28.12 | $28.70 | $27.77 | $28.66 | $28.66 | 120,112 |
| 2021-08-05 | $27.78 | $28.23 | $27.42 | $28.12 | $28.12 | 85,023 |
| 2021-08-04 | $28.08 | $28.41 | $27.38 | $27.43 | $27.43 | 75,888 |
| 2021-08-03 | $27.96 | $28.73 | $27.46 | $28.34 | $28.34 | 90,526 |
| 2021-08-02 | $27.15 | $27.95 | $26.86 | $27.86 | $27.86 | 185,079 |
| 2021-07-30 | $27.56 | $28.15 | $26.75 | $26.98 | $26.98 | 120,010 |
| 2021-07-29 | $27.60 | $27.97 | $27.41 | $27.69 | $27.69 | 104,187 |
| 2021-07-28 | $27.36 | $27.92 | $27.05 | $27.60 | $27.60 | 122,266 |
| 2021-07-27 | $28.21 | $28.40 | $26.75 | $27.14 | $27.14 | 190,642 |
| 2021-07-26 | $27.63 | $29.17 | $27.63 | $28.54 | $28.54 | 125,484 |
| 2021-07-23 | $28.36 | $28.75 | $27.29 | $27.37 | $27.37 | 219,840 |
| 2021-07-22 | $29.82 | $29.82 | $28.32 | $28.43 | $28.43 | 202,684 |
| 2021-07-21 | $29.33 | $30.75 | $29.16 | $29.82 | $29.82 | 224,167 |
| 2021-07-20 | $28.91 | $29.39 | $28.23 | $29.00 | $29.00 | 366,903 |
| 2021-07-19 | $26.69 | $29.00 | $26.00 | $28.77 | $28.77 | 678,168 |
| 2021-07-16 | $32.30 | $32.34 | $27.65 | $28.04 | $28.04 | 1,990,519 |
| 2021-07-15 | $33.97 | $35.98 | $33.67 | $35.93 | $35.93 | 542,608 |
| 2021-07-14 | $33.61 | $34.01 | $33.19 | $33.90 | $33.90 | 129,656 |
| 2021-07-13 | $34.05 | $34.06 | $33.01 | $33.49 | $33.49 | 82,463 |
| 2021-07-12 | $33.81 | $34.41 | $33.25 | $34.18 | $34.18 | 89,984 |
| 2021-07-09 | $33.11 | $34.12 | $33.01 | $33.79 | $33.79 | 58,121 |
| 2021-07-08 | $33.03 | $33.62 | $32.27 | $32.64 | $32.64 | 82,418 |
| 2021-07-07 | $34.12 | $34.49 | $33.17 | $33.48 | $33.48 | 64,587 |
| 2021-07-06 | $34.22 | $34.68 | $32.91 | $34.20 | $34.20 | 121,026 |
| 2021-07-02 | $35.84 | $36.25 | $33.76 | $34.00 | $34.00 | 177,080 |
| 2021-07-01 | $35.45 | $36.62 | $35.04 | $36.03 | $36.03 | 151,960 |
| 2021-06-30 | $33.69 | $35.69 | $33.69 | $35.14 | $35.14 | 180,507 |
| 2021-06-29 | $33.47 | $34.44 | $33.08 | $34.06 | $34.06 | 126,454 |
| 2021-06-28 | $33.31 | $34.24 | $32.98 | $33.20 | $33.20 | 118,328 |
| 2021-06-25 | $32.99 | $33.48 | $32.22 | $32.53 | $32.53 | 243,177 |
| 2021-06-24 | $31.76 | $33.21 | $31.54 | $32.99 | $32.99 | 90,552 |
| 2021-06-23 | $32.10 | $32.74 | $31.12 | $31.92 | $31.92 | 128,365 |
| 2021-06-22 | $34.89 | $34.89 | $31.87 | $32.03 | $32.03 | 212,377 |
| 2021-06-21 | $32.48 | $35.20 | $32.34 | $34.22 | $34.22 | 261,993 |
| 2021-06-18 | $29.96 | $32.49 | $29.53 | $32.35 | $32.35 | 192,568 |
| 2021-06-17 | $31.08 | $31.39 | $29.64 | $30.46 | $30.46 | 98,841 |
| 2021-06-16 | $30.44 | $31.62 | $30.12 | $31.34 | $31.34 | 89,957 |
| 2021-06-15 | $30.78 | $31.63 | $30.40 | $30.69 | $30.69 | 124,795 |
| 2021-06-14 | $32.15 | $32.51 | $30.77 | $30.99 | $30.99 | 122,700 |
| 2021-06-11 | $31.60 | $32.52 | $31.60 | $32.11 | $32.11 | 64,285 |
| 2021-06-10 | $32.67 | $32.77 | $31.58 | $31.66 | $31.66 | 61,069 |
| 2021-06-09 | $32.41 | $32.99 | $32.15 | $32.50 | $32.50 | 85,243 |
| 2021-06-08 | $32.03 | $32.68 | $31.62 | $32.54 | $32.54 | 132,730 |
| 2021-06-07 | $31.39 | $32.47 | $31.37 | $31.88 | $31.88 | 164,960 |
| 2021-06-04 | $32.39 | $32.39 | $31.23 | $31.32 | $31.32 | 132,537 |
| 2021-06-03 | $32.33 | $32.98 | $31.51 | $31.89 | $31.89 | 81,006 |
| 2021-06-02 | $32.64 | $32.94 | $32.00 | $32.40 | $32.40 | 226,105 |
| 2021-06-01 | $32.41 | $33.45 | $32.30 | $32.41 | $32.41 | 148,878 |
| 2021-05-28 | $32.95 | $33.05 | $32.03 | $32.03 | $32.03 | 68,745 |
| 2021-05-27 | $32.03 | $33.50 | $31.81 | $32.69 | $32.69 | 291,254 |
| 2021-05-26 | $30.99 | $32.04 | $30.66 | $31.77 | $31.77 | 152,903 |
| 2021-05-25 | $30.97 | $31.88 | $30.34 | $30.83 | $30.83 | 86,851 |
| 2021-05-24 | $31.86 | $32.04 | $31.01 | $31.08 | $31.08 | 127,502 |
| 2021-05-21 | $31.31 | $32.23 | $30.98 | $31.56 | $31.56 | 77,869 |
| 2021-05-20 | $31.61 | $31.68 | $30.61 | $30.94 | $30.94 | 155,486 |
| 2021-05-19 | $30.50 | $31.55 | $29.78 | $31.46 | $31.46 | 139,383 |
| 2021-05-18 | $31.37 | $31.84 | $30.55 | $31.40 | $31.40 | 280,496 |
| 2021-05-17 | $29.85 | $31.35 | $29.33 | $31.29 | $31.29 | 255,410 |
| 2021-05-14 | $28.23 | $29.84 | $27.87 | $29.75 | $29.75 | 167,438 |
| 2021-05-13 | $27.62 | $28.48 | $27.51 | $27.94 | $27.94 | 120,971 |
| 2021-05-12 | $27.02 | $27.81 | $27.02 | $27.61 | $27.61 | 214,990 |
| 2021-05-11 | $26.65 | $27.43 | $25.81 | $27.26 | $27.26 | 81,625 |
| 2021-05-10 | $27.47 | $28.37 | $26.82 | $27.23 | $27.23 | 120,713 |
| 2021-05-07 | $26.88 | $27.74 | $26.42 | $27.54 | $27.54 | 91,434 |
| 2021-05-06 | $27.44 | $27.50 | $26.62 | $26.88 | $26.88 | 104,543 |
| 2021-05-05 | $26.76 | $27.34 | $26.50 | $27.17 | $27.17 | 79,390 |
| 2021-05-04 | $26.63 | $27.40 | $25.52 | $26.56 | $26.56 | 170,174 |
| 2021-05-03 | $26.11 | $26.73 | $25.32 | $26.44 | $26.44 | 108,932 |
| 2021-04-30 | $26.52 | $27.05 | $25.51 | $25.85 | $25.85 | 125,245 |
| 2021-04-29 | $26.64 | $27.25 | $26.26 | $26.88 | $26.88 | 79,967 |
| 2021-04-28 | $27.36 | $27.36 | $26.27 | $26.62 | $26.62 | 69,353 |
| 2021-04-27 | $26.99 | $27.98 | $26.80 | $27.20 | $27.20 | 109,539 |
| 2021-04-26 | $26.63 | $27.06 | $26.55 | $26.98 | $26.98 | 99,103 |
| 2021-04-23 | $26.04 | $26.73 | $25.86 | $26.61 | $26.61 | 86,547 |
| 2021-04-22 | $26.12 | $26.45 | $25.67 | $25.91 | $25.91 | 76,672 |
| 2021-04-21 | $25.32 | $26.25 | $25.00 | $26.04 | $26.04 | 78,623 |
| 2021-04-20 | $25.77 | $25.90 | $24.90 | $25.34 | $25.34 | 114,215 |
| 2021-04-19 | $26.45 | $26.45 | $24.84 | $25.88 | $25.88 | 140,574 |
| 2021-04-16 | $26.97 | $27.00 | $25.64 | $26.33 | $26.33 | 220,998 |
| 2021-04-15 | $27.31 | $27.31 | $25.97 | $26.90 | $26.90 | 146,545 |
| 2021-04-14 | $28.48 | $28.63 | $26.81 | $27.31 | $27.31 | 171,267 |
| 2021-04-13 | $28.85 | $29.24 | $27.52 | $28.52 | $28.52 | 337,466 |
| 2021-04-12 | $26.50 | $28.94 | $26.50 | $28.86 | $28.86 | 377,750 |
| 2021-04-09 | $26.90 | $27.14 | $26.35 | $26.57 | $26.57 | 120,868 |
| 2021-04-08 | $25.74 | $27.68 | $25.31 | $26.64 | $26.64 | 254,375 |
| 2021-04-07 | $25.86 | $26.16 | $25.07 | $25.43 | $25.43 | 68,883 |
| 2021-04-06 | $26.21 | $26.50 | $25.69 | $25.82 | $25.82 | 84,232 |
| 2021-04-05 | $26.41 | $26.69 | $26.10 | $26.36 | $26.36 | 102,712 |
| 2021-04-01 | $24.83 | $26.45 | $24.54 | $26.07 | $26.07 | 157,184 |
| 2021-03-31 | $24.75 | $25.59 | $24.75 | $25.20 | $25.20 | 84,329 |
| 2021-03-30 | $24.77 | $25.10 | $24.45 | $24.75 | $24.75 | 92,681 |
| 2021-03-29 | $26.17 | $26.73 | $24.85 | $25.03 | $25.03 | 88,874 |
| 2021-03-26 | $25.55 | $26.67 | $25.44 | $26.10 | $26.10 | 166,440 |
| 2021-03-25 | $24.61 | $25.27 | $23.74 | $25.25 | $25.25 | 145,389 |
| 2021-03-24 | $26.54 | $27.00 | $24.53 | $24.63 | $24.63 | 214,770 |
| 2021-03-23 | $26.00 | $26.99 | $25.32 | $25.42 | $25.42 | 158,928 |
| 2021-03-22 | $26.21 | $26.44 | $24.75 | $26.03 | $26.03 | 377,395 |
| 2021-03-19 | $27.21 | $27.48 | $26.12 | $26.14 | $26.14 | 573,299 |
| 2021-03-18 | $26.20 | $28.89 | $26.00 | $26.00 | $26.00 | 1,307,656 |
| 2021-03-17 | $22.46 | $23.41 | $22.20 | $23.22 | $23.22 | 401,032 |
| 2021-03-16 | $22.06 | $22.97 | $21.61 | $22.54 | $22.54 | 143,949 |
| 2021-03-15 | $22.64 | $22.64 | $21.57 | $21.92 | $21.92 | 208,169 |
| 2021-03-12 | $22.98 | $22.98 | $22.40 | $22.70 | $22.70 | 98,944 |
| 2021-03-11 | $22.86 | $23.11 | $22.35 | $22.93 | $22.93 | 82,768 |
| 2021-03-10 | $22.62 | $23.25 | $22.19 | $22.52 | $22.52 | 88,690 |
| 2021-03-09 | $21.26 | $22.74 | $21.26 | $22.51 | $22.51 | 133,481 |
| 2021-03-08 | $21.40 | $22.23 | $21.17 | $21.65 | $21.65 | 141,044 |
| 2021-03-05 | $21.15 | $21.35 | $19.35 | $21.33 | $21.33 | 204,321 |
| 2021-03-04 | $21.01 | $22.05 | $20.04 | $20.74 | $20.74 | 212,396 |
| 2021-03-03 | $21.13 | $21.13 | $20.06 | $20.20 | $20.20 | 69,974 |
| 2021-03-02 | $21.03 | $21.42 | $20.70 | $20.77 | $20.77 | 70,616 |
| 2021-03-01 | $20.40 | $21.26 | $20.40 | $21.14 | $21.14 | 83,030 |
| 2021-02-26 | $20.82 | $20.99 | $19.88 | $20.01 | $20.01 | 112,957 |
| 2021-02-25 | $21.66 | $21.94 | $20.79 | $20.90 | $20.90 | 105,309 |
| 2021-02-24 | $21.87 | $22.77 | $21.59 | $21.61 | $21.61 | 103,755 |
| 2021-02-23 | $22.00 | $22.21 | $20.30 | $21.75 | $21.75 | 214,106 |
| 2021-02-22 | $22.82 | $23.08 | $21.93 | $22.47 | $22.47 | 116,932 |
| 2021-02-19 | $22.29 | $23.39 | $22.05 | $23.33 | $23.33 | 136,307 |
| 2021-02-18 | $22.53 | $22.82 | $21.56 | $22.24 | $22.24 | 112,187 |
| 2021-02-17 | $23.27 | $23.30 | $22.43 | $22.83 | $22.83 | 114,780 |
| 2021-02-16 | $23.50 | $24.05 | $23.07 | $23.25 | $23.25 | 213,573 |
| 2021-02-12 | $22.35 | $23.74 | $22.22 | $23.31 | $23.31 | 246,415 |
| 2021-02-11 | $21.16 | $22.70 | $21.16 | $22.50 | $22.50 | 348,355 |
| 2021-02-10 | $20.53 | $21.13 | $19.49 | $21.00 | $21.00 | 205,743 |
| 2021-02-09 | $19.62 | $20.61 | $19.55 | $20.16 | $20.16 | 166,419 |
| 2021-02-08 | $19.55 | $19.81 | $19.26 | $19.67 | $19.67 | 90,348 |
| 2021-02-05 | $19.92 | $20.25 | $19.29 | $19.49 | $19.49 | 134,060 |
| 2021-02-04 | $19.46 | $20.00 | $19.04 | $19.91 | $19.91 | 153,666 |
| 2021-02-03 | $19.58 | $19.95 | $19.06 | $19.34 | $19.34 | 122,500 |
| 2021-02-02 | $19.71 | $19.72 | $19.26 | $19.56 | $19.56 | 96,075 |
| 2021-02-01 | $19.30 | $20.43 | $18.85 | $19.59 | $19.59 | 146,657 |
| 2021-01-29 | $19.66 | $19.88 | $18.81 | $18.98 | $18.98 | 145,319 |
| 2021-01-28 | $19.40 | $19.89 | $19.04 | $19.78 | $19.78 | 146,855 |
| 2021-01-27 | $19.87 | $20.11 | $19.00 | $19.40 | $19.40 | 222,462 |
| 2021-01-26 | $20.89 | $21.00 | $20.06 | $20.24 | $20.24 | 138,118 |
| 2021-01-25 | $20.23 | $21.13 | $20.12 | $20.62 | $20.62 | 266,531 |
| 2021-01-22 | $19.42 | $20.05 | $19.34 | $19.84 | $19.84 | 357,671 |
| 2021-01-21 | $19.44 | $19.44 | $18.40 | $19.13 | $19.13 | 247,379 |
| 2021-01-20 | $19.91 | $20.20 | $19.01 | $19.48 | $19.48 | 117,951 |
| 2021-01-19 | $19.79 | $20.00 | $19.20 | $19.93 | $19.93 | 122,615 |
| 2021-01-15 | $19.72 | $19.97 | $18.55 | $19.73 | $19.73 | 155,470 |
| 2021-01-14 | $19.86 | $20.35 | $19.67 | $19.97 | $19.97 | 136,658 |
| 2021-01-13 | $20.30 | $20.50 | $19.64 | $19.86 | $19.86 | 127,543 |
| 2021-01-12 | $19.65 | $20.94 | $19.50 | $20.30 | $20.30 | 343,557 |
| 2021-01-11 | $19.06 | $19.49 | $18.77 | $19.44 | $19.44 | 148,752 |
| 2021-01-08 | $19.50 | $19.56 | $18.33 | $19.01 | $19.01 | 235,817 |
| 2021-01-07 | $18.92 | $19.50 | $17.90 | $19.44 | $19.44 | 311,683 |
| 2021-01-06 | $17.73 | $18.59 | $17.69 | $18.49 | $18.49 | 363,729 |
| 2021-01-05 | $16.67 | $17.65 | $16.67 | $17.36 | $17.36 | 222,444 |
| 2021-01-04 | $17.13 | $17.13 | $16.40 | $16.70 | $16.70 | 172,357 |
| 2020-12-31 | $17.26 | $17.28 | $16.86 | $17.03 | $17.03 | 106,072 |
| 2020-12-30 | $16.71 | $17.19 | $16.30 | $17.12 | $17.12 | 210,544 |
| 2020-12-29 | $17.45 | $17.45 | $16.67 | $16.81 | $16.81 | 227,260 |
| 2020-12-28 | $17.55 | $17.91 | $17.15 | $17.45 | $17.45 | 216,519 |
| 2020-12-24 | $18.32 | $18.40 | $17.42 | $17.48 | $17.48 | 127,068 |
| 2020-12-23 | $18.35 | $18.52 | $17.85 | $18.14 | $18.14 | 258,842 |
| 2020-12-22 | $17.97 | $18.39 | $17.64 | $18.16 | $18.16 | 379,075 |
| 2020-12-21 | $17.52 | $18.15 | $17.07 | $17.57 | $17.57 | 383,003 |
| 2020-12-18 | $18.36 | $19.00 | $17.69 | $17.85 | $17.85 | 514,539 |
| 2020-12-17 | $17.47 | $18.55 | $16.30 | $18.53 | $18.53 | 748,632 |
| 2020-12-16 | $17.45 | $19.55 | $17.00 | $17.59 | $17.59 | 2,645,768 |
| 2020-12-15 | $14.26 | $16.10 | $14.19 | $15.84 | $15.84 | 1,325,170 |
| 2020-12-14 | $14.15 | $14.20 | $13.91 | $14.07 | $14.07 | 426,325 |
| 2020-12-11 | $13.99 | $14.30 | $13.80 | $13.91 | $13.91 | 317,452 |
| 2020-12-10 | $13.88 | $14.07 | $13.69 | $13.95 | $13.95 | 120,086 |
| 2020-12-09 | $14.00 | $14.03 | $13.78 | $13.78 | $13.78 | 155,418 |
| 2020-12-08 | $13.72 | $14.01 | $13.65 | $13.90 | $13.90 | 123,820 |
| 2020-12-07 | $13.76 | $13.93 | $13.55 | $13.82 | $13.82 | 160,563 |
| 2020-12-04 | $13.71 | $14.00 | $13.52 | $13.84 | $13.84 | 114,632 |
| 2020-12-03 | $14.00 | $14.15 | $13.55 | $13.67 | $13.67 | 125,966 |
| 2020-12-02 | $13.95 | $14.07 | $13.81 | $13.90 | $13.90 | 167,349 |
| 2020-12-01 | $13.97 | $14.26 | $13.65 | $13.96 | $13.96 | 204,573 |
| 2020-11-30 | $14.05 | $14.30 | $13.81 | $13.89 | $13.89 | 353,531 |
| 2020-11-27 | $13.85 | $14.25 | $13.85 | $14.23 | $14.23 | 59,390 |
| 2020-11-25 | $14.33 | $14.36 | $13.86 | $13.98 | $13.98 | 79,761 |
| 2020-11-24 | $14.47 | $14.56 | $14.11 | $14.37 | $14.37 | 86,518 |
| 2020-11-23 | $14.25 | $14.69 | $13.99 | $14.45 | $14.45 | 140,577 |
| 2020-11-20 | $14.70 | $14.84 | $14.10 | $14.24 | $14.24 | 92,967 |
| 2020-11-19 | $14.80 | $15.09 | $14.48 | $14.96 | $14.96 | 191,091 |
| 2020-11-18 | $14.49 | $15.30 | $14.26 | $14.88 | $14.88 | 226,334 |
| 2020-11-17 | $14.08 | $14.16 | $13.83 | $13.99 | $13.99 | 99,338 |
| 2020-11-16 | $14.25 | $14.69 | $14.05 | $14.12 | $14.12 | 108,472 |
| 2020-11-13 | $14.19 | $14.41 | $13.87 | $14.20 | $14.20 | 101,098 |
| 2020-11-12 | $14.17 | $14.55 | $13.79 | $14.14 | $14.14 | 117,338 |
| 2020-11-11 | $14.36 | $14.65 | $14.03 | $14.58 | $14.58 | 111,214 |
| 2020-11-10 | $14.18 | $14.70 | $14.18 | $14.57 | $14.57 | 81,246 |
| 2020-11-09 | $15.47 | $15.58 | $14.18 | $14.24 | $14.24 | 170,445 |
| 2020-11-06 | $15.29 | $15.32 | $14.76 | $14.88 | $14.88 | 101,717 |
| 2020-11-05 | $15.28 | $15.63 | $15.00 | $15.37 | $15.37 | 80,180 |
| 2020-11-04 | $15.48 | $15.74 | $14.10 | $15.34 | $15.34 | 337,115 |
| 2020-11-03 | $15.78 | $16.09 | $15.43 | $15.75 | $15.75 | 115,765 |
| 2020-11-02 | $15.08 | $15.65 | $14.84 | $15.55 | $15.55 | 101,174 |
| 2020-10-30 | $16.00 | $16.09 | $14.88 | $15.13 | $15.13 | 367,454 |
| 2020-10-29 | $15.60 | $16.15 | $15.01 | $15.64 | $15.64 | 290,136 |
| 2020-10-28 | $14.46 | $15.41 | $14.46 | $15.21 | $15.21 | 158,545 |
| 2020-10-27 | $14.19 | $15.01 | $13.81 | $15.00 | $15.00 | 133,175 |
| 2020-10-26 | $14.98 | $15.10 | $13.96 | $14.17 | $14.17 | 163,052 |
| 2020-10-23 | $15.05 | $15.42 | $14.97 | $15.08 | $15.08 | 81,522 |
| 2020-10-22 | $15.13 | $15.14 | $14.19 | $14.94 | $14.94 | 355,014 |
| 2020-10-21 | $15.64 | $15.78 | $14.99 | $15.14 | $15.14 | 128,756 |
| 2020-10-20 | $15.04 | $15.99 | $14.96 | $15.79 | $15.79 | 152,373 |
| 2020-10-19 | $15.00 | $15.38 | $14.98 | $15.07 | $15.07 | 135,038 |
| 2020-10-16 | $15.02 | $15.15 | $14.99 | $15.01 | $15.01 | 128,501 |
| 2020-10-15 | $14.74 | $15.34 | $14.70 | $15.13 | $15.13 | 154,687 |
| 2020-10-14 | $15.23 | $15.65 | $14.97 | $15.05 | $15.05 | 177,794 |
| 2020-10-13 | $14.93 | $15.32 | $14.92 | $15.23 | $15.23 | 126,795 |
| 2020-10-12 | $15.25 | $15.68 | $14.66 | $15.08 | $15.08 | 236,458 |
| 2020-10-09 | $15.10 | $15.10 | $14.47 | $15.01 | $15.01 | 171,107 |
| 2020-10-08 | $13.95 | $14.95 | $13.77 | $14.93 | $14.93 | 238,199 |
| 2020-10-07 | $14.23 | $14.23 | $13.71 | $13.98 | $13.98 | 126,342 |
| 2020-10-06 | $13.59 | $14.18 | $13.21 | $13.92 | $13.92 | 225,181 |
| 2020-10-05 | $13.18 | $13.64 | $12.96 | $13.53 | $13.53 | 162,506 |
| 2020-10-02 | $12.83 | $13.24 | $12.68 | $13.11 | $13.11 | 101,729 |
| 2020-10-01 | $13.07 | $13.30 | $12.87 | $12.99 | $12.99 | 126,055 |
| 2020-09-30 | $13.47 | $13.47 | $13.00 | $13.03 | $13.03 | 141,163 |
| 2020-09-29 | $14.15 | $14.24 | $13.27 | $13.52 | $13.52 | 239,641 |
| 2020-09-28 | $13.43 | $13.99 | $13.30 | $13.86 | $13.86 | 248,264 |
| 2020-09-25 | $13.76 | $13.98 | $13.17 | $13.17 | $13.17 | 174,120 |
| 2020-09-24 | $13.09 | $14.28 | $12.97 | $13.74 | $13.74 | 226,635 |
| 2020-09-23 | $12.99 | $13.47 | $12.76 | $12.77 | $12.77 | 178,147 |
| 2020-09-22 | $13.25 | $13.34 | $12.24 | $12.95 | $12.95 | 312,272 |
| 2020-09-21 | $13.74 | $13.74 | $12.90 | $13.21 | $13.21 | 265,796 |
| 2020-09-18 | $14.20 | $14.20 | $13.45 | $13.94 | $13.94 | 486,764 |
| 2020-09-17 | $13.27 | $14.52 | $13.02 | $14.31 | $14.31 | 229,419 |
| 2020-09-16 | $13.08 | $13.49 | $12.80 | $13.46 | $13.46 | 302,764 |
| 2020-09-15 | $13.64 | $13.75 | $12.77 | $13.01 | $13.01 | 290,330 |
| 2020-09-14 | $14.06 | $14.09 | $13.25 | $13.76 | $13.76 | 271,780 |
| 2020-09-11 | $14.00 | $14.27 | $13.37 | $14.23 | $14.23 | 180,038 |
| 2020-09-10 | $13.45 | $14.35 | $13.21 | $14.00 | $14.00 | 284,395 |
| 2020-09-09 | $13.60 | $14.00 | $13.16 | $13.42 | $13.42 | 285,872 |
| 2020-09-08 | $14.38 | $14.50 | $12.88 | $13.30 | $13.30 | 307,060 |
| 2020-09-04 | $15.51 | $16.00 | $14.14 | $14.63 | $14.63 | 234,675 |
| 2020-09-03 | $15.90 | $16.28 | $14.11 | $15.23 | $15.23 | 537,189 |
| 2020-09-02 | $16.30 | $16.45 | $16.07 | $16.20 | $16.20 | 440,661 |
| 2020-09-01 | $15.35 | $16.35 | $15.35 | $16.28 | $16.28 | 408,778 |
| 2020-08-31 | $16.35 | $16.37 | $14.84 | $15.23 | $15.23 | 486,730 |
| 2020-08-28 | $18.06 | $18.06 | $16.45 | $16.46 | $16.46 | 709,502 |
| 2020-08-27 | $19.43 | $19.48 | $17.40 | $17.94 | $17.94 | 425,738 |
| 2020-08-26 | $18.22 | $19.30 | $17.10 | $18.93 | $18.93 | 661,892 |
| 2020-08-25 | $16.15 | $19.28 | $14.57 | $17.78 | $17.78 | 1,444,423 |
| 2020-08-24 | $19.96 | $30.01 | $17.35 | $19.40 | $19.40 | 107,000 |
| 2020-08-21 | $18.18 | $18.18 | $15.50 | $15.50 | $15.50 | 2,100 |
American Outdoor Brands Inc (AOUT) News Headlines
Recent American Outdoor Brands Inc (AOUT) News
Similar Companies to American Outdoor Brands Inc (AOUT) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |