BrightView Holdings Inc (BV) Exchange: NYSE
Data as of April 25, 2024
$11.19 ($-0.14) -1.24%
BrightView Holdings Inc - Daily Information
Click for more stock information on BrightView Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $11.22 |
| Previous Close | $11.19 |
| High | $11.29 |
| Low | $11.01 |
| Adjusted Open | $11.22 |
| Previous Adjusted Close | $11.19 |
| Adjusted High | $11.29 |
| Adjusted Low | $11.01 |
About BrightView Holdings Inc (BV)
BrightView Holdings Inc is a national commercial landscape company primarily providing landscape services to the commercial market. It provides services such as landscape construction, landscape maintenance, tree care, and winter services. BrightView was founded in 2018 as the result of a merger between turf and landscape services provider, ValleyCrest and landscape construction and management provider, The Brickman Group. Since its inception, BrightView has grown rapidly into a multi-billion dollar company, with over 27,000 employees in 47 states and Canada.
Invest in BrightView Holdings Inc (BV)
Historical Stock Data for BrightView Holdings Inc (BV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $11.22 | $11.29 | $11.01 | $11.19 | $11.19 | 854,916 |
| 2024-04-24 | $11.54 | $11.63 | $11.31 | $11.33 | $11.33 | 1,302,479 |
| 2024-04-23 | $11.22 | $11.53 | $11.22 | $11.52 | $11.52 | 509,196 |
| 2024-04-22 | $11.12 | $11.37 | $11.10 | $11.20 | $11.20 | 774,988 |
| 2024-04-19 | $10.79 | $11.06 | $10.76 | $11.06 | $11.06 | 504,926 |
| 2024-04-18 | $10.90 | $11.02 | $10.80 | $10.83 | $10.83 | 456,783 |
| 2024-04-17 | $11.20 | $11.26 | $10.69 | $10.82 | $10.82 | 851,034 |
| 2024-04-16 | $11.08 | $11.18 | $10.88 | $11.10 | $11.10 | 813,324 |
| 2024-04-15 | $11.42 | $11.51 | $11.18 | $11.24 | $11.24 | 1,502,593 |
| 2024-04-12 | $11.77 | $11.77 | $11.22 | $11.31 | $11.31 | 900,694 |
| 2024-04-11 | $11.62 | $11.80 | $11.49 | $11.77 | $11.77 | 1,349,951 |
| 2024-04-10 | $11.36 | $11.67 | $11.27 | $11.56 | $11.56 | 634,780 |
| 2024-04-09 | $11.88 | $11.93 | $11.49 | $11.61 | $11.61 | 984,228 |
| 2024-04-08 | $12.23 | $12.30 | $11.83 | $11.86 | $11.86 | 835,406 |
| 2024-04-05 | $11.63 | $12.21 | $11.54 | $12.17 | $12.17 | 1,037,141 |
| 2024-04-04 | $10.92 | $12.07 | $10.86 | $11.69 | $11.69 | 1,709,244 |
| 2024-04-03 | $11.91 | $12.35 | $11.89 | $12.18 | $12.18 | 846,059 |
| 2024-04-02 | $11.92 | $11.98 | $11.81 | $11.97 | $11.97 | 626,500 |
| 2024-04-01 | $11.93 | $12.07 | $11.63 | $12.05 | $12.05 | 717,239 |
| 2024-03-28 | $11.45 | $11.92 | $11.37 | $11.90 | $11.90 | 1,286,352 |
| 2024-03-27 | $11.35 | $11.45 | $11.33 | $11.40 | $11.40 | 433,950 |
| 2024-03-26 | $11.57 | $11.58 | $11.20 | $11.27 | $11.27 | 824,481 |
| 2024-03-25 | $11.43 | $11.62 | $11.42 | $11.50 | $11.50 | 1,116,595 |
| 2024-03-22 | $11.21 | $11.50 | $11.19 | $11.43 | $11.43 | 672,623 |
| 2024-03-21 | $10.84 | $11.24 | $10.82 | $11.17 | $11.17 | 605,713 |
| 2024-03-20 | $10.46 | $10.82 | $10.39 | $10.78 | $10.78 | 503,724 |
| 2024-03-19 | $10.30 | $10.64 | $10.25 | $10.53 | $10.53 | 720,350 |
| 2024-03-18 | $10.23 | $10.35 | $10.13 | $10.28 | $10.28 | 917,609 |
| 2024-03-15 | $10.17 | $10.35 | $10.10 | $10.20 | $10.20 | 1,292,720 |
| 2024-03-14 | $9.96 | $10.36 | $9.89 | $10.20 | $10.20 | 1,461,449 |
| 2024-03-13 | $9.85 | $10.07 | $9.85 | $9.95 | $9.95 | 1,087,814 |
| 2024-03-12 | $9.67 | $9.91 | $9.55 | $9.83 | $9.83 | 591,470 |
| 2024-03-11 | $9.84 | $9.87 | $9.65 | $9.70 | $9.70 | 234,663 |
| 2024-03-08 | $10.06 | $10.12 | $9.86 | $9.90 | $9.90 | 308,471 |
| 2024-03-07 | $9.97 | $10.12 | $9.83 | $9.96 | $9.96 | 1,026,914 |
| 2024-03-06 | $9.54 | $9.96 | $9.42 | $9.89 | $9.89 | 614,845 |
| 2024-03-05 | $9.36 | $9.69 | $9.20 | $9.47 | $9.47 | 546,532 |
| 2024-03-04 | $9.05 | $9.52 | $9.05 | $9.41 | $9.41 | 939,037 |
| 2024-03-01 | $8.69 | $8.86 | $8.60 | $8.81 | $8.81 | 240,145 |
| 2024-02-29 | $8.73 | $8.78 | $8.63 | $8.71 | $8.71 | 208,130 |
| 2024-02-28 | $8.54 | $8.64 | $8.52 | $8.60 | $8.60 | 209,844 |
| 2024-02-27 | $8.68 | $8.70 | $8.59 | $8.61 | $8.61 | 241,424 |
| 2024-02-26 | $8.51 | $8.70 | $8.50 | $8.63 | $8.63 | 415,588 |
| 2024-02-23 | $8.29 | $8.57 | $8.26 | $8.56 | $8.56 | 352,094 |
| 2024-02-22 | $8.36 | $8.42 | $8.27 | $8.31 | $8.31 | 227,578 |
| 2024-02-21 | $8.41 | $8.46 | $8.35 | $8.36 | $8.36 | 234,391 |
| 2024-02-20 | $8.53 | $8.56 | $8.37 | $8.45 | $8.45 | 317,085 |
| 2024-02-16 | $8.58 | $8.70 | $8.51 | $8.63 | $8.63 | 204,707 |
| 2024-02-15 | $8.54 | $8.76 | $8.54 | $8.69 | $8.69 | 233,523 |
| 2024-02-14 | $8.27 | $8.55 | $8.23 | $8.49 | $8.49 | 269,898 |
| 2024-02-13 | $8.21 | $8.29 | $8.12 | $8.16 | $8.16 | 521,369 |
| 2024-02-12 | $8.37 | $8.53 | $8.37 | $8.45 | $8.45 | 425,930 |
| 2024-02-09 | $8.41 | $8.45 | $8.27 | $8.40 | $8.40 | 317,609 |
| 2024-02-08 | $8.38 | $8.46 | $8.29 | $8.39 | $8.39 | 332,728 |
| 2024-02-07 | $8.60 | $8.60 | $8.33 | $8.39 | $8.39 | 401,267 |
| 2024-02-06 | $8.64 | $8.72 | $8.52 | $8.54 | $8.54 | 390,776 |
| 2024-02-05 | $8.59 | $8.71 | $8.49 | $8.67 | $8.67 | 528,033 |
| 2024-02-02 | $8.75 | $8.90 | $8.62 | $8.72 | $8.72 | 703,847 |
| 2024-02-01 | $8.52 | $9.15 | $8.21 | $8.84 | $8.84 | 1,307,422 |
| 2024-01-31 | $9.07 | $9.15 | $8.90 | $8.93 | $8.93 | 568,595 |
| 2024-01-30 | $8.92 | $9.05 | $8.86 | $9.05 | $9.05 | 492,116 |
| 2024-01-29 | $8.87 | $9.00 | $8.78 | $8.97 | $8.97 | 286,039 |
| 2024-01-26 | $8.89 | $8.93 | $8.83 | $8.90 | $8.90 | 213,616 |
| 2024-01-25 | $8.93 | $8.95 | $8.70 | $8.81 | $8.81 | 291,205 |
| 2024-01-24 | $9.05 | $9.06 | $8.76 | $8.77 | $8.77 | 290,922 |
| 2024-01-23 | $9.02 | $9.05 | $8.77 | $8.91 | $8.91 | 336,497 |
| 2024-01-22 | $8.60 | $8.93 | $8.56 | $8.90 | $8.90 | 602,034 |
| 2024-01-19 | $8.37 | $8.50 | $8.18 | $8.49 | $8.49 | 271,258 |
| 2024-01-18 | $8.29 | $8.50 | $8.28 | $8.30 | $8.30 | 371,769 |
| 2024-01-17 | $8.20 | $8.30 | $8.18 | $8.29 | $8.29 | 412,789 |
| 2024-01-16 | $8.12 | $8.38 | $8.07 | $8.37 | $8.37 | 342,040 |
| 2024-01-12 | $8.38 | $8.49 | $8.20 | $8.24 | $8.24 | 363,940 |
| 2024-01-11 | $8.06 | $8.27 | $8.06 | $8.25 | $8.25 | 347,133 |
| 2024-01-10 | $7.82 | $8.13 | $7.76 | $8.13 | $8.13 | 433,474 |
| 2024-01-09 | $7.80 | $7.86 | $7.76 | $7.80 | $7.80 | 161,794 |
| 2024-01-08 | $7.80 | $7.99 | $7.75 | $7.97 | $7.97 | 185,042 |
| 2024-01-05 | $7.89 | $8.02 | $7.77 | $7.79 | $7.79 | 204,697 |
| 2024-01-04 | $8.13 | $8.13 | $7.95 | $7.99 | $7.99 | 179,003 |
| 2024-01-03 | $8.25 | $8.27 | $8.09 | $8.09 | $8.09 | 237,788 |
| 2024-01-02 | $8.35 | $8.45 | $8.25 | $8.32 | $8.32 | 318,641 |
| 2023-12-29 | $8.56 | $8.58 | $8.40 | $8.42 | $8.42 | 234,206 |
| 2023-12-28 | $8.49 | $8.58 | $8.48 | $8.56 | $8.56 | 399,514 |
| 2023-12-27 | $8.57 | $8.57 | $8.40 | $8.55 | $8.55 | 468,403 |
| 2023-12-26 | $8.58 | $8.62 | $8.41 | $8.57 | $8.57 | 336,469 |
| 2023-12-22 | $8.26 | $8.54 | $8.22 | $8.53 | $8.53 | 1,021,504 |
| 2023-12-21 | $8.11 | $8.21 | $7.97 | $8.20 | $8.20 | 1,315,064 |
| 2023-12-20 | $8.31 | $8.47 | $7.99 | $8.04 | $8.04 | 1,435,629 |
| 2023-12-19 | $8.31 | $8.47 | $8.25 | $8.33 | $8.33 | 405,527 |
| 2023-12-18 | $8.47 | $8.47 | $8.13 | $8.18 | $8.18 | 328,360 |
| 2023-12-15 | $8.48 | $8.51 | $8.35 | $8.41 | $8.41 | 510,539 |
| 2023-12-14 | $8.45 | $8.62 | $8.35 | $8.44 | $8.44 | 400,306 |
| 2023-12-13 | $7.99 | $8.33 | $7.93 | $8.27 | $8.27 | 510,857 |
| 2023-12-12 | $7.97 | $8.00 | $7.89 | $7.98 | $7.98 | 166,960 |
| 2023-12-11 | $7.96 | $8.02 | $7.89 | $7.98 | $7.98 | 271,053 |
| 2023-12-08 | $7.88 | $8.02 | $7.88 | $7.97 | $7.97 | 179,090 |
| 2023-12-07 | $7.84 | $7.93 | $7.74 | $7.92 | $7.92 | 210,840 |
| 2023-12-06 | $7.89 | $8.03 | $7.74 | $7.81 | $7.81 | 389,679 |
| 2023-12-05 | $7.96 | $8.03 | $7.82 | $7.82 | $7.82 | 245,693 |
| 2023-12-04 | $7.96 | $8.20 | $7.96 | $8.00 | $8.00 | 303,772 |
| 2023-12-01 | $7.66 | $8.04 | $7.58 | $8.02 | $8.02 | 378,310 |
| 2023-11-30 | $7.60 | $7.74 | $7.53 | $7.64 | $7.64 | 193,963 |
| 2023-11-29 | $7.58 | $7.71 | $7.45 | $7.58 | $7.58 | 242,205 |
| 2023-11-28 | $7.47 | $7.60 | $7.39 | $7.51 | $7.51 | 323,865 |
| 2023-11-27 | $7.46 | $7.59 | $7.43 | $7.49 | $7.49 | 330,843 |
| 2023-11-24 | $7.29 | $7.58 | $7.29 | $7.48 | $7.48 | 151,562 |
| 2023-11-22 | $7.56 | $7.70 | $7.31 | $7.33 | $7.33 | 301,300 |
| 2023-11-21 | $7.31 | $7.37 | $7.20 | $7.32 | $7.32 | 231,095 |
| 2023-11-20 | $7.26 | $7.43 | $7.22 | $7.36 | $7.36 | 262,301 |
| 2023-11-17 | $7.24 | $7.37 | $7.10 | $7.20 | $7.20 | 215,189 |
| 2023-11-16 | $7.50 | $7.52 | $6.94 | $7.21 | $7.21 | 332,324 |
| 2023-11-15 | $7.76 | $7.96 | $7.70 | $7.73 | $7.73 | 370,334 |
| 2023-11-14 | $7.47 | $7.83 | $7.42 | $7.79 | $7.79 | 370,617 |
| 2023-11-13 | $7.16 | $7.23 | $7.14 | $7.19 | $7.19 | 137,918 |
| 2023-11-10 | $6.88 | $7.18 | $6.86 | $7.17 | $7.17 | 233,576 |
| 2023-11-09 | $7.18 | $7.18 | $6.96 | $6.96 | $6.96 | 125,506 |
| 2023-11-08 | $7.12 | $7.12 | $7.03 | $7.11 | $7.11 | 163,529 |
| 2023-11-07 | $7.14 | $7.17 | $7.04 | $7.09 | $7.09 | 200,379 |
| 2023-11-06 | $7.23 | $7.27 | $7.14 | $7.18 | $7.18 | 202,527 |
| 2023-11-03 | $7.03 | $7.35 | $7.03 | $7.26 | $7.26 | 237,112 |
| 2023-11-02 | $6.81 | $6.90 | $6.79 | $6.89 | $6.89 | 142,392 |
| 2023-11-01 | $6.70 | $6.75 | $6.58 | $6.66 | $6.66 | 196,513 |
| 2023-10-31 | $6.72 | $6.82 | $6.71 | $6.74 | $6.74 | 142,407 |
| 2023-10-30 | $6.77 | $6.88 | $6.65 | $6.72 | $6.72 | 215,458 |
| 2023-10-27 | $6.94 | $6.98 | $6.64 | $6.66 | $6.66 | 244,449 |
| 2023-10-26 | $6.91 | $7.08 | $6.91 | $6.95 | $6.95 | 151,490 |
| 2023-10-25 | $7.06 | $7.11 | $6.84 | $6.85 | $6.85 | 277,422 |
| 2023-10-24 | $7.15 | $7.23 | $7.10 | $7.12 | $7.12 | 262,653 |
| 2023-10-23 | $7.27 | $7.29 | $7.12 | $7.12 | $7.12 | 141,429 |
| 2023-10-20 | $7.37 | $7.43 | $7.21 | $7.30 | $7.30 | 580,566 |
| 2023-10-19 | $7.58 | $7.63 | $7.33 | $7.33 | $7.33 | 190,073 |
| 2023-10-18 | $7.67 | $7.70 | $7.51 | $7.66 | $7.66 | 194,157 |
| 2023-10-17 | $7.55 | $7.82 | $7.55 | $7.80 | $7.80 | 226,106 |
| 2023-10-16 | $7.55 | $7.70 | $7.55 | $7.59 | $7.59 | 149,501 |
| 2023-10-13 | $7.64 | $7.65 | $7.44 | $7.50 | $7.50 | 208,973 |
| 2023-10-12 | $7.74 | $7.75 | $7.52 | $7.60 | $7.60 | 189,002 |
| 2023-10-11 | $7.86 | $7.96 | $7.67 | $7.77 | $7.77 | 124,413 |
| 2023-10-10 | $7.82 | $7.90 | $7.80 | $7.86 | $7.86 | 224,454 |
| 2023-10-09 | $7.53 | $7.80 | $7.51 | $7.78 | $7.78 | 171,973 |
| 2023-10-06 | $7.61 | $7.69 | $7.52 | $7.61 | $7.61 | 124,781 |
| 2023-10-05 | $7.66 | $7.73 | $7.51 | $7.61 | $7.61 | 179,509 |
| 2023-10-04 | $7.57 | $7.70 | $7.57 | $7.64 | $7.64 | 307,362 |
| 2023-10-03 | $7.70 | $7.74 | $7.55 | $7.62 | $7.62 | 165,795 |
| 2023-10-02 | $7.75 | $7.83 | $7.69 | $7.73 | $7.73 | 185,220 |
| 2023-09-29 | $7.84 | $7.84 | $7.68 | $7.75 | $7.75 | 397,174 |
| 2023-09-28 | $7.69 | $7.84 | $7.69 | $7.80 | $7.80 | 239,572 |
| 2023-09-27 | $7.58 | $7.71 | $7.56 | $7.67 | $7.67 | 173,514 |
| 2023-09-26 | $7.67 | $7.76 | $7.51 | $7.52 | $7.52 | 159,200 |
| 2023-09-25 | $7.67 | $7.82 | $7.61 | $7.76 | $7.76 | 150,671 |
| 2023-09-22 | $7.76 | $7.82 | $7.73 | $7.73 | $7.73 | 195,558 |
| 2023-09-21 | $7.91 | $7.91 | $7.74 | $7.74 | $7.74 | 193,693 |
| 2023-09-20 | $8.15 | $8.21 | $7.96 | $7.96 | $7.96 | 185,866 |
| 2023-09-19 | $8.31 | $8.38 | $8.09 | $8.11 | $8.11 | 186,258 |
| 2023-09-18 | $8.51 | $8.52 | $8.28 | $8.28 | $8.28 | 197,684 |
| 2023-09-15 | $8.66 | $8.72 | $8.51 | $8.51 | $8.51 | 412,831 |
| 2023-09-14 | $8.65 | $8.83 | $8.54 | $8.71 | $8.71 | 304,822 |
| 2023-09-13 | $8.46 | $8.59 | $8.32 | $8.53 | $8.53 | 379,071 |
| 2023-09-12 | $8.35 | $8.48 | $8.35 | $8.47 | $8.47 | 272,119 |
| 2023-09-11 | $8.31 | $8.39 | $8.23 | $8.35 | $8.35 | 249,496 |
| 2023-09-08 | $8.24 | $8.32 | $8.18 | $8.26 | $8.26 | 379,744 |
| 2023-09-07 | $8.08 | $8.32 | $8.03 | $8.25 | $8.25 | 497,627 |
| 2023-09-06 | $8.03 | $8.16 | $7.96 | $8.13 | $8.13 | 410,735 |
| 2023-09-05 | $8.28 | $8.28 | $7.80 | $8.01 | $8.01 | 497,396 |
| 2023-09-01 | $8.35 | $8.44 | $8.31 | $8.33 | $8.33 | 223,434 |
| 2023-08-31 | $8.50 | $8.56 | $8.27 | $8.28 | $8.28 | 263,037 |
| 2023-08-30 | $8.86 | $8.86 | $8.49 | $8.54 | $8.54 | 327,183 |
| 2023-08-29 | $8.71 | $8.97 | $8.62 | $8.89 | $8.89 | 466,585 |
| 2023-08-28 | $8.41 | $9.16 | $8.41 | $8.75 | $8.75 | 1,064,380 |
| 2023-08-25 | $8.24 | $8.30 | $8.05 | $8.15 | $8.15 | 217,649 |
| 2023-08-24 | $8.28 | $8.38 | $8.04 | $8.22 | $8.22 | 280,682 |
| 2023-08-23 | $8.34 | $8.42 | $8.20 | $8.33 | $8.33 | 234,232 |
| 2023-08-22 | $8.38 | $8.56 | $8.22 | $8.30 | $8.30 | 725,996 |
| 2023-08-21 | $8.34 | $8.42 | $8.28 | $8.36 | $8.36 | 166,218 |
| 2023-08-18 | $8.25 | $8.38 | $8.22 | $8.35 | $8.35 | 153,798 |
| 2023-08-17 | $8.38 | $8.40 | $8.25 | $8.31 | $8.31 | 152,055 |
| 2023-08-16 | $8.48 | $8.62 | $8.33 | $8.39 | $8.39 | 204,179 |
| 2023-08-15 | $8.63 | $8.63 | $8.34 | $8.47 | $8.47 | 267,360 |
| 2023-08-14 | $8.41 | $8.72 | $8.25 | $8.69 | $8.69 | 381,899 |
| 2023-08-11 | $8.24 | $8.47 | $8.20 | $8.47 | $8.47 | 226,953 |
| 2023-08-10 | $8.24 | $8.33 | $8.20 | $8.27 | $8.27 | 217,095 |
| 2023-08-09 | $8.03 | $8.25 | $7.94 | $8.23 | $8.23 | 186,821 |
| 2023-08-08 | $7.86 | $8.03 | $7.84 | $8.00 | $8.00 | 239,866 |
| 2023-08-07 | $8.02 | $8.09 | $7.74 | $7.91 | $7.91 | 351,434 |
| 2023-08-04 | $7.90 | $8.17 | $7.84 | $8.01 | $8.01 | 335,374 |
| 2023-08-03 | $7.52 | $7.91 | $6.97 | $7.83 | $7.83 | 573,718 |
| 2023-08-02 | $7.68 | $7.94 | $7.62 | $7.94 | $7.94 | 376,800 |
| 2023-08-01 | $7.69 | $7.77 | $7.56 | $7.76 | $7.76 | 166,994 |
| 2023-07-31 | $7.83 | $7.87 | $7.69 | $7.71 | $7.71 | 167,116 |
| 2023-07-28 | $7.77 | $7.82 | $7.74 | $7.79 | $7.79 | 269,954 |
| 2023-07-27 | $7.80 | $7.88 | $7.59 | $7.66 | $7.66 | 328,071 |
| 2023-07-26 | $7.84 | $7.89 | $7.76 | $7.80 | $7.80 | 260,303 |
| 2023-07-25 | $7.60 | $7.88 | $7.58 | $7.87 | $7.87 | 332,084 |
| 2023-07-24 | $7.68 | $7.72 | $7.57 | $7.64 | $7.64 | 185,354 |
| 2023-07-21 | $7.77 | $7.83 | $7.67 | $7.67 | $7.67 | 150,148 |
| 2023-07-20 | $7.88 | $7.88 | $7.64 | $7.75 | $7.75 | 149,999 |
| 2023-07-19 | $7.67 | $7.82 | $7.67 | $7.82 | $7.82 | 185,876 |
| 2023-07-18 | $7.60 | $7.77 | $7.59 | $7.63 | $7.63 | 178,636 |
| 2023-07-17 | $7.56 | $7.67 | $7.53 | $7.57 | $7.57 | 261,403 |
| 2023-07-14 | $7.64 | $7.64 | $7.45 | $7.59 | $7.59 | 196,362 |
| 2023-07-13 | $7.69 | $7.75 | $7.62 | $7.66 | $7.66 | 172,972 |
| 2023-07-12 | $7.49 | $7.64 | $7.45 | $7.62 | $7.62 | 354,386 |
| 2023-07-11 | $7.27 | $7.38 | $7.24 | $7.37 | $7.37 | 237,312 |
| 2023-07-10 | $7.11 | $7.27 | $7.11 | $7.27 | $7.27 | 237,339 |
| 2023-07-07 | $7.04 | $7.22 | $7.04 | $7.15 | $7.15 | 438,114 |
| 2023-07-06 | $7.04 | $7.06 | $6.85 | $7.04 | $7.04 | 258,679 |
| 2023-07-05 | $7.18 | $7.25 | $7.13 | $7.14 | $7.14 | 352,899 |
| 2023-07-03 | $7.20 | $7.29 | $7.13 | $7.20 | $7.20 | 620,106 |
| 2023-06-30 | $7.28 | $7.33 | $7.17 | $7.18 | $7.18 | 335,435 |
| 2023-06-29 | $7.09 | $7.24 | $7.09 | $7.21 | $7.21 | 205,749 |
| 2023-06-28 | $7.15 | $7.18 | $7.09 | $7.10 | $7.10 | 134,433 |
| 2023-06-27 | $7.14 | $7.19 | $7.05 | $7.15 | $7.15 | 204,219 |
| 2023-06-26 | $6.87 | $7.17 | $6.87 | $7.13 | $7.13 | 276,549 |
| 2023-06-23 | $6.76 | $6.98 | $6.76 | $6.91 | $6.91 | 779,777 |
| 2023-06-22 | $7.04 | $7.04 | $6.89 | $6.91 | $6.91 | 215,439 |
| 2023-06-21 | $7.02 | $7.09 | $6.91 | $7.06 | $7.06 | 215,623 |
| 2023-06-20 | $7.01 | $7.10 | $6.96 | $7.04 | $7.04 | 263,766 |
| 2023-06-16 | $7.21 | $7.29 | $7.01 | $7.09 | $7.09 | 638,049 |
| 2023-06-15 | $7.04 | $7.17 | $7.02 | $7.13 | $7.13 | 309,106 |
| 2023-06-14 | $7.35 | $7.53 | $7.07 | $7.10 | $7.10 | 219,776 |
| 2023-06-13 | $7.39 | $7.47 | $7.32 | $7.34 | $7.34 | 320,558 |
| 2023-06-12 | $7.29 | $7.43 | $7.23 | $7.33 | $7.33 | 272,434 |
| 2023-06-09 | $7.33 | $7.33 | $7.22 | $7.28 | $7.28 | 236,314 |
| 2023-06-08 | $7.56 | $7.56 | $7.34 | $7.36 | $7.36 | 218,018 |
| 2023-06-07 | $7.27 | $7.61 | $7.27 | $7.59 | $7.59 | 451,187 |
| 2023-06-06 | $7.03 | $7.26 | $7.02 | $7.22 | $7.22 | 439,756 |
| 2023-06-05 | $7.17 | $7.18 | $6.98 | $7.03 | $7.03 | 248,500 |
| 2023-06-02 | $6.90 | $7.22 | $6.83 | $7.18 | $7.18 | 513,463 |
| 2023-06-01 | $6.60 | $6.88 | $6.48 | $6.82 | $6.82 | 305,366 |
| 2023-05-31 | $6.53 | $6.67 | $6.49 | $6.60 | $6.60 | 518,499 |
| 2023-05-30 | $6.74 | $6.79 | $6.54 | $6.55 | $6.55 | 327,004 |
| 2023-05-26 | $6.57 | $6.78 | $6.55 | $6.71 | $6.71 | 238,347 |
| 2023-05-25 | $6.55 | $6.63 | $6.50 | $6.55 | $6.55 | 298,585 |
| 2023-05-24 | $6.67 | $6.71 | $6.55 | $6.60 | $6.60 | 374,011 |
| 2023-05-23 | $6.58 | $6.82 | $6.58 | $6.71 | $6.71 | 248,296 |
| 2023-05-22 | $6.58 | $6.73 | $6.53 | $6.62 | $6.62 | 227,438 |
| 2023-05-19 | $6.61 | $6.65 | $6.52 | $6.56 | $6.56 | 230,063 |
| 2023-05-18 | $6.47 | $6.59 | $6.43 | $6.54 | $6.54 | 200,565 |
| 2023-05-17 | $6.35 | $6.57 | $6.32 | $6.51 | $6.51 | 232,579 |
| 2023-05-16 | $6.37 | $6.41 | $6.27 | $6.28 | $6.28 | 268,077 |
| 2023-05-15 | $6.35 | $6.47 | $6.31 | $6.43 | $6.43 | 237,381 |
| 2023-05-12 | $6.41 | $6.53 | $6.30 | $6.31 | $6.31 | 383,187 |
| 2023-05-11 | $6.30 | $6.44 | $6.26 | $6.37 | $6.37 | 337,580 |
| 2023-05-10 | $6.55 | $6.72 | $6.27 | $6.36 | $6.36 | 422,514 |
| 2023-05-09 | $6.40 | $6.51 | $6.29 | $6.43 | $6.43 | 375,118 |
| 2023-05-08 | $6.65 | $6.79 | $6.42 | $6.43 | $6.43 | 419,904 |
| 2023-05-05 | $6.29 | $6.69 | $6.23 | $6.54 | $6.54 | 513,615 |
| 2023-05-04 | $5.17 | $6.18 | $5.17 | $6.10 | $6.10 | 788,353 |
| 2023-05-03 | $5.18 | $5.34 | $5.18 | $5.23 | $5.23 | 261,703 |
| 2023-05-02 | $5.50 | $5.50 | $5.16 | $5.20 | $5.20 | 319,485 |
| 2023-05-01 | $5.53 | $5.62 | $5.44 | $5.52 | $5.52 | 229,055 |
| 2023-04-28 | $5.34 | $5.55 | $5.34 | $5.53 | $5.53 | 216,806 |
| 2023-04-27 | $5.20 | $5.37 | $5.19 | $5.35 | $5.35 | 238,777 |
| 2023-04-26 | $5.21 | $5.30 | $5.16 | $5.17 | $5.17 | 214,519 |
| 2023-04-25 | $5.33 | $5.36 | $5.24 | $5.27 | $5.27 | 208,837 |
| 2023-04-24 | $5.30 | $5.46 | $5.30 | $5.39 | $5.39 | 243,873 |
| 2023-04-21 | $5.21 | $5.32 | $5.17 | $5.30 | $5.30 | 331,636 |
| 2023-04-20 | $5.28 | $5.33 | $5.18 | $5.21 | $5.21 | 227,003 |
| 2023-04-19 | $5.33 | $5.40 | $5.28 | $5.34 | $5.34 | 179,282 |
| 2023-04-18 | $5.46 | $5.50 | $5.37 | $5.41 | $5.41 | 212,108 |
| 2023-04-17 | $5.40 | $5.49 | $5.32 | $5.43 | $5.43 | 203,584 |
| 2023-04-14 | $5.51 | $5.61 | $5.34 | $5.39 | $5.39 | 242,276 |
| 2023-04-13 | $5.48 | $5.53 | $5.34 | $5.50 | $5.50 | 296,150 |
| 2023-04-12 | $5.74 | $5.82 | $5.42 | $5.44 | $5.44 | 334,049 |
| 2023-04-11 | $5.51 | $5.83 | $5.51 | $5.71 | $5.71 | 361,329 |
| 2023-04-10 | $5.28 | $5.62 | $5.26 | $5.49 | $5.49 | 1,401,231 |
| 2023-04-06 | $5.25 | $5.33 | $5.17 | $5.31 | $5.31 | 272,580 |
| 2023-04-05 | $5.33 | $5.33 | $5.17 | $5.24 | $5.24 | 234,736 |
| 2023-04-04 | $5.60 | $5.61 | $5.30 | $5.37 | $5.37 | 270,159 |
| 2023-04-03 | $5.62 | $5.67 | $5.46 | $5.57 | $5.57 | 285,143 |
| 2023-03-31 | $5.43 | $5.63 | $5.34 | $5.62 | $5.62 | 398,158 |
| 2023-03-30 | $5.34 | $5.49 | $5.31 | $5.39 | $5.39 | 183,880 |
| 2023-03-29 | $5.33 | $5.38 | $5.19 | $5.28 | $5.28 | 406,374 |
| 2023-03-28 | $5.54 | $5.58 | $5.24 | $5.27 | $5.27 | 268,238 |
| 2023-03-27 | $5.69 | $5.71 | $5.56 | $5.57 | $5.57 | 318,131 |
| 2023-03-24 | $5.60 | $5.71 | $5.58 | $5.61 | $5.61 | 247,585 |
| 2023-03-23 | $5.88 | $5.89 | $5.67 | $5.67 | $5.67 | 364,232 |
| 2023-03-22 | $5.85 | $5.97 | $5.81 | $5.85 | $5.85 | 310,041 |
| 2023-03-21 | $5.88 | $5.92 | $5.81 | $5.87 | $5.87 | 244,781 |
| 2023-03-20 | $5.88 | $5.89 | $5.69 | $5.75 | $5.75 | 283,302 |
| 2023-03-17 | $5.76 | $5.87 | $5.67 | $5.83 | $5.83 | 1,149,537 |
| 2023-03-16 | $5.80 | $5.88 | $5.72 | $5.78 | $5.78 | 292,051 |
| 2023-03-15 | $5.64 | $5.93 | $5.62 | $5.91 | $5.91 | 388,180 |
| 2023-03-14 | $5.72 | $5.90 | $5.72 | $5.81 | $5.81 | 406,607 |
| 2023-03-13 | $5.73 | $5.77 | $5.46 | $5.55 | $5.55 | 339,820 |
| 2023-03-10 | $6.14 | $6.16 | $5.80 | $5.85 | $5.85 | 364,344 |
| 2023-03-09 | $6.32 | $6.40 | $6.17 | $6.19 | $6.19 | 214,197 |
| 2023-03-08 | $6.27 | $6.31 | $6.21 | $6.29 | $6.29 | 173,654 |
| 2023-03-07 | $6.29 | $6.34 | $6.19 | $6.23 | $6.23 | 196,206 |
| 2023-03-06 | $6.43 | $6.48 | $6.23 | $6.28 | $6.28 | 269,879 |
| 2023-03-03 | $6.47 | $6.54 | $6.41 | $6.45 | $6.45 | 269,165 |
| 2023-03-02 | $6.20 | $6.42 | $6.17 | $6.41 | $6.41 | 274,374 |
| 2023-03-01 | $6.30 | $6.35 | $6.19 | $6.29 | $6.29 | 524,686 |
| 2023-02-28 | $6.42 | $6.47 | $6.29 | $6.32 | $6.32 | 300,671 |
| 2023-02-27 | $6.63 | $6.63 | $6.43 | $6.46 | $6.46 | 277,818 |
| 2023-02-24 | $6.40 | $6.54 | $6.33 | $6.54 | $6.54 | 324,416 |
| 2023-02-23 | $6.53 | $6.62 | $6.47 | $6.52 | $6.52 | 271,336 |
| 2023-02-22 | $6.50 | $6.57 | $6.33 | $6.48 | $6.48 | 338,668 |
| 2023-02-21 | $6.45 | $6.51 | $6.24 | $6.48 | $6.48 | 550,319 |
| 2023-02-17 | $6.61 | $6.61 | $6.44 | $6.55 | $6.55 | 318,012 |
| 2023-02-16 | $6.54 | $6.70 | $6.47 | $6.59 | $6.59 | 346,573 |
| 2023-02-15 | $6.49 | $6.69 | $6.41 | $6.66 | $6.66 | 326,684 |
| 2023-02-14 | $6.55 | $6.62 | $6.40 | $6.55 | $6.55 | 388,251 |
| 2023-02-13 | $6.52 | $6.70 | $6.49 | $6.61 | $6.61 | 356,201 |
| 2023-02-10 | $6.68 | $6.75 | $6.47 | $6.53 | $6.53 | 469,216 |
| 2023-02-09 | $6.96 | $6.99 | $6.63 | $6.71 | $6.71 | 678,670 |
| 2023-02-08 | $6.51 | $7.11 | $6.45 | $7.06 | $7.06 | 1,100,167 |
| 2023-02-07 | $7.76 | $7.76 | $5.56 | $6.52 | $6.52 | 2,209,304 |
| 2023-02-06 | $8.32 | $8.34 | $8.11 | $8.34 | $8.34 | 337,951 |
| 2023-02-03 | $8.07 | $8.45 | $8.00 | $8.40 | $8.40 | 375,560 |
| 2023-02-02 | $8.20 | $8.29 | $8.04 | $8.10 | $8.10 | 475,952 |
| 2023-02-01 | $7.92 | $8.19 | $7.92 | $8.15 | $8.15 | 439,407 |
| 2023-01-31 | $8.03 | $8.07 | $7.81 | $7.95 | $7.95 | 875,106 |
| 2023-01-30 | $8.07 | $8.13 | $7.94 | $7.97 | $7.97 | 236,811 |
| 2023-01-27 | $7.97 | $8.19 | $7.94 | $8.14 | $8.14 | 784,508 |
| 2023-01-26 | $7.88 | $8.00 | $7.78 | $7.95 | $7.95 | 518,303 |
| 2023-01-25 | $7.31 | $7.83 | $7.26 | $7.82 | $7.82 | 486,141 |
| 2023-01-24 | $7.35 | $7.40 | $7.23 | $7.33 | $7.33 | 302,835 |
| 2023-01-23 | $7.37 | $7.42 | $7.20 | $7.37 | $7.37 | 739,186 |
| 2023-01-20 | $7.65 | $7.65 | $7.17 | $7.37 | $7.37 | 264,049 |
| 2023-01-19 | $7.73 | $7.80 | $7.57 | $7.62 | $7.62 | 534,849 |
| 2023-01-18 | $7.85 | $7.91 | $7.72 | $7.78 | $7.78 | 276,026 |
| 2023-01-17 | $7.66 | $7.90 | $7.66 | $7.80 | $7.80 | 315,054 |
| 2023-01-13 | $7.51 | $7.71 | $7.49 | $7.71 | $7.71 | 193,114 |
| 2023-01-12 | $7.66 | $7.77 | $7.56 | $7.61 | $7.61 | 136,411 |
| 2023-01-11 | $7.34 | $7.64 | $7.33 | $7.63 | $7.63 | 122,206 |
| 2023-01-10 | $7.30 | $7.44 | $7.17 | $7.32 | $7.32 | 194,606 |
| 2023-01-09 | $7.42 | $7.57 | $7.24 | $7.32 | $7.32 | 348,455 |
| 2023-01-06 | $7.46 | $7.52 | $7.35 | $7.37 | $7.37 | 431,057 |
| 2023-01-05 | $7.40 | $7.50 | $7.24 | $7.39 | $7.39 | 314,617 |
| 2023-01-04 | $7.17 | $7.41 | $7.17 | $7.39 | $7.39 | 258,366 |
| 2023-01-03 | $6.98 | $7.11 | $6.85 | $7.05 | $7.05 | 272,536 |
| 2022-12-30 | $6.78 | $6.97 | $6.76 | $6.89 | $6.89 | 147,387 |
| 2022-12-29 | $6.47 | $6.90 | $6.47 | $6.86 | $6.86 | 549,988 |
| 2022-12-28 | $6.58 | $6.66 | $6.46 | $6.46 | $6.46 | 443,627 |
| 2022-12-27 | $6.69 | $6.69 | $6.54 | $6.60 | $6.60 | 188,298 |
| 2022-12-23 | $6.53 | $6.70 | $6.51 | $6.65 | $6.65 | 237,862 |
| 2022-12-22 | $6.67 | $6.67 | $6.48 | $6.55 | $6.55 | 205,507 |
| 2022-12-21 | $6.69 | $6.87 | $6.67 | $6.73 | $6.73 | 322,704 |
| 2022-12-20 | $6.49 | $6.61 | $6.44 | $6.61 | $6.61 | 355,385 |
| 2022-12-19 | $6.57 | $6.62 | $6.47 | $6.53 | $6.53 | 227,433 |
| 2022-12-16 | $5.86 | $6.66 | $5.78 | $6.57 | $6.57 | 662,828 |
| 2022-12-15 | $6.65 | $6.72 | $6.55 | $6.59 | $6.59 | 333,108 |
| 2022-12-14 | $6.75 | $6.87 | $6.67 | $6.75 | $6.75 | 212,115 |
| 2022-12-13 | $6.71 | $6.93 | $6.65 | $6.79 | $6.79 | 415,929 |
| 2022-12-12 | $6.42 | $6.62 | $6.28 | $6.55 | $6.55 | 648,589 |
| 2022-12-09 | $6.50 | $6.58 | $6.40 | $6.42 | $6.42 | 147,518 |
| 2022-12-08 | $6.54 | $6.72 | $6.51 | $6.56 | $6.56 | 146,470 |
| 2022-12-07 | $6.57 | $6.71 | $6.54 | $6.55 | $6.55 | 281,459 |
| 2022-12-06 | $6.67 | $6.71 | $6.53 | $6.61 | $6.61 | 190,565 |
| 2022-12-05 | $6.65 | $6.88 | $6.58 | $6.68 | $6.68 | 249,648 |
| 2022-12-02 | $6.94 | $6.98 | $6.75 | $6.77 | $6.77 | 161,244 |
| 2022-12-01 | $6.90 | $7.22 | $6.90 | $7.09 | $7.09 | 294,370 |
| 2022-11-30 | $6.74 | $6.93 | $6.63 | $6.89 | $6.89 | 195,508 |
| 2022-11-29 | $6.90 | $7.00 | $6.61 | $6.75 | $6.75 | 203,185 |
| 2022-11-28 | $7.33 | $7.42 | $6.92 | $6.96 | $6.96 | 203,676 |
| 2022-11-25 | $7.18 | $7.46 | $7.12 | $7.42 | $7.42 | 91,973 |
| 2022-11-23 | $7.21 | $7.26 | $7.07 | $7.18 | $7.18 | 212,339 |
| 2022-11-22 | $7.09 | $7.37 | $6.91 | $7.33 | $7.33 | 266,561 |
| 2022-11-21 | $7.00 | $7.27 | $6.91 | $7.19 | $7.19 | 525,530 |
| 2022-11-18 | $7.94 | $8.04 | $7.20 | $7.48 | $7.48 | 560,004 |
| 2022-11-17 | $8.68 | $8.88 | $7.42 | $7.83 | $7.83 | 603,875 |
| 2022-11-16 | $9.09 | $9.10 | $8.89 | $8.98 | $8.98 | 119,834 |
| 2022-11-15 | $9.27 | $9.32 | $9.10 | $9.13 | $9.13 | 111,229 |
| 2022-11-14 | $9.14 | $9.28 | $9.07 | $9.11 | $9.11 | 142,987 |
| 2022-11-11 | $9.05 | $9.25 | $8.97 | $9.17 | $9.17 | 207,573 |
| 2022-11-10 | $8.65 | $9.16 | $8.65 | $9.05 | $9.05 | 244,045 |
| 2022-11-09 | $8.46 | $8.57 | $8.24 | $8.31 | $8.31 | 198,826 |
| 2022-11-08 | $8.75 | $8.91 | $8.41 | $8.50 | $8.50 | 344,198 |
| 2022-11-07 | $8.63 | $8.85 | $8.54 | $8.72 | $8.72 | 220,438 |
| 2022-11-04 | $8.71 | $8.73 | $8.44 | $8.55 | $8.55 | 356,013 |
| 2022-11-03 | $8.56 | $8.69 | $8.51 | $8.59 | $8.59 | 192,447 |
| 2022-11-02 | $8.97 | $9.10 | $8.71 | $8.73 | $8.73 | 282,748 |
| 2022-11-01 | $9.00 | $9.02 | $8.82 | $8.94 | $8.94 | 142,051 |
| 2022-10-31 | $8.83 | $9.02 | $8.77 | $8.92 | $8.92 | 198,966 |
| 2022-10-28 | $8.60 | $8.96 | $8.60 | $8.94 | $8.94 | 140,074 |
| 2022-10-27 | $8.60 | $8.72 | $8.47 | $8.51 | $8.51 | 153,398 |
| 2022-10-26 | $8.59 | $8.67 | $8.46 | $8.47 | $8.47 | 101,270 |
| 2022-10-25 | $8.32 | $8.59 | $8.32 | $8.50 | $8.50 | 143,658 |
| 2022-10-24 | $8.40 | $8.43 | $8.24 | $8.34 | $8.34 | 119,142 |
| 2022-10-21 | $8.29 | $8.36 | $8.18 | $8.31 | $8.31 | 143,033 |
| 2022-10-20 | $8.38 | $8.48 | $8.14 | $8.21 | $8.21 | 122,821 |
| 2022-10-19 | $8.19 | $8.37 | $8.11 | $8.36 | $8.36 | 113,487 |
| 2022-10-18 | $8.32 | $8.47 | $8.24 | $8.31 | $8.31 | 130,219 |
| 2022-10-17 | $8.08 | $8.22 | $8.03 | $8.10 | $8.10 | 122,328 |
| 2022-10-14 | $8.17 | $8.24 | $7.87 | $7.94 | $7.94 | 116,269 |
| 2022-10-13 | $7.79 | $8.17 | $7.71 | $8.10 | $8.10 | 133,571 |
| 2022-10-12 | $8.15 | $8.15 | $8.00 | $8.00 | $8.00 | 105,726 |
| 2022-10-11 | $8.20 | $8.24 | $8.08 | $8.16 | $8.16 | 141,937 |
| 2022-10-10 | $8.28 | $8.29 | $8.11 | $8.23 | $8.23 | 163,647 |
| 2022-10-07 | $8.32 | $8.40 | $8.06 | $8.18 | $8.18 | 222,205 |
| 2022-10-06 | $8.50 | $8.58 | $8.34 | $8.43 | $8.43 | 86,212 |
| 2022-10-05 | $8.55 | $8.70 | $8.51 | $8.55 | $8.55 | 117,343 |
| 2022-10-04 | $8.31 | $8.73 | $8.31 | $8.73 | $8.73 | 164,169 |
| 2022-10-03 | $8.06 | $8.22 | $7.88 | $8.13 | $8.13 | 241,921 |
| 2022-09-30 | $7.87 | $8.17 | $7.87 | $7.94 | $7.94 | 202,107 |
| 2022-09-29 | $7.93 | $7.93 | $7.74 | $7.90 | $7.90 | 355,051 |
| 2022-09-28 | $7.71 | $8.12 | $7.68 | $8.01 | $8.01 | 314,838 |
| 2022-09-27 | $7.91 | $7.99 | $7.62 | $7.65 | $7.65 | 531,761 |
| 2022-09-26 | $8.04 | $8.25 | $7.79 | $7.80 | $7.80 | 338,869 |
| 2022-09-23 | $8.19 | $8.19 | $7.95 | $8.07 | $8.07 | 188,449 |
| 2022-09-22 | $8.46 | $8.59 | $8.29 | $8.31 | $8.31 | 168,466 |
| 2022-09-21 | $8.66 | $8.73 | $8.51 | $8.51 | $8.51 | 173,335 |
| 2022-09-20 | $8.85 | $8.85 | $8.45 | $8.56 | $8.56 | 183,537 |
| 2022-09-19 | $8.70 | $9.01 | $8.70 | $8.94 | $8.94 | 163,390 |
| 2022-09-16 | $8.75 | $8.85 | $8.60 | $8.78 | $8.78 | 607,155 |
| 2022-09-15 | $8.97 | $9.09 | $8.80 | $8.87 | $8.87 | 191,583 |
| 2022-09-14 | $9.08 | $9.11 | $8.90 | $9.02 | $9.02 | 145,912 |
| 2022-09-13 | $9.54 | $9.54 | $9.05 | $9.12 | $9.12 | 171,573 |
| 2022-09-12 | $9.87 | $9.93 | $9.73 | $9.75 | $9.75 | 77,484 |
| 2022-09-09 | $9.60 | $9.86 | $9.60 | $9.83 | $9.83 | 182,479 |
| 2022-09-08 | $9.44 | $9.63 | $9.35 | $9.55 | $9.55 | 154,881 |
| 2022-09-07 | $9.37 | $9.61 | $9.37 | $9.55 | $9.55 | 206,916 |
| 2022-09-06 | $9.55 | $9.66 | $9.42 | $9.46 | $9.46 | 226,057 |
| 2022-09-02 | $9.91 | $9.91 | $9.50 | $9.60 | $9.60 | 147,602 |
| 2022-09-01 | $9.98 | $10.05 | $9.85 | $9.90 | $9.90 | 225,222 |
| 2022-08-31 | $10.03 | $10.15 | $9.92 | $10.12 | $10.12 | 263,070 |
| 2022-08-30 | $10.37 | $10.37 | $9.93 | $9.99 | $9.99 | 170,488 |
| 2022-08-29 | $10.35 | $10.41 | $10.26 | $10.30 | $10.30 | 100,295 |
| 2022-08-26 | $10.92 | $10.92 | $10.32 | $10.41 | $10.41 | 94,791 |
| 2022-08-25 | $10.62 | $10.85 | $10.50 | $10.84 | $10.84 | 100,968 |
| 2022-08-24 | $10.54 | $10.64 | $10.42 | $10.60 | $10.60 | 120,770 |
| 2022-08-23 | $10.53 | $10.69 | $10.46 | $10.47 | $10.47 | 120,601 |
| 2022-08-22 | $10.66 | $10.76 | $10.44 | $10.49 | $10.49 | 109,111 |
| 2022-08-19 | $11.08 | $11.12 | $10.72 | $10.79 | $10.79 | 172,544 |
| 2022-08-18 | $11.05 | $11.16 | $10.99 | $11.12 | $11.12 | 176,834 |
| 2022-08-17 | $11.12 | $11.12 | $10.91 | $11.00 | $11.00 | 204,625 |
| 2022-08-16 | $11.18 | $11.31 | $11.15 | $11.21 | $11.21 | 117,025 |
| 2022-08-15 | $11.00 | $11.22 | $10.90 | $11.18 | $11.18 | 145,133 |
| 2022-08-12 | $10.76 | $11.09 | $10.71 | $11.05 | $11.05 | 225,334 |
| 2022-08-11 | $10.45 | $10.77 | $10.45 | $10.64 | $10.64 | 227,956 |
| 2022-08-10 | $10.61 | $10.87 | $10.40 | $10.45 | $10.45 | 346,712 |
| 2022-08-09 | $9.98 | $10.58 | $9.98 | $10.44 | $10.44 | 718,419 |
| 2022-08-08 | $10.71 | $11.02 | $9.98 | $9.99 | $9.99 | 4,301,244 |
| 2022-08-05 | $11.31 | $11.31 | $10.67 | $10.71 | $10.71 | 285,927 |
| 2022-08-04 | $13.02 | $13.04 | $11.50 | $11.51 | $11.51 | 153,363 |
| 2022-08-03 | $13.05 | $13.21 | $12.93 | $13.04 | $13.04 | 98,995 |
| 2022-08-02 | $13.19 | $13.21 | $12.89 | $12.89 | $12.89 | 74,304 |
| 2022-08-01 | $13.03 | $13.27 | $12.95 | $13.15 | $13.15 | 109,575 |
| 2022-07-29 | $12.98 | $13.17 | $12.98 | $13.14 | $13.14 | 80,165 |
| 2022-07-28 | $12.97 | $13.06 | $12.88 | $12.98 | $12.98 | 114,237 |
| 2022-07-27 | $12.74 | $12.92 | $12.52 | $12.86 | $12.86 | 147,831 |
| 2022-07-26 | $12.71 | $12.77 | $12.61 | $12.69 | $12.69 | 75,482 |
| 2022-07-25 | $12.55 | $12.75 | $12.47 | $12.72 | $12.72 | 71,570 |
| 2022-07-22 | $12.66 | $12.81 | $12.45 | $12.53 | $12.53 | 101,967 |
| 2022-07-21 | $12.52 | $12.68 | $12.44 | $12.66 | $12.66 | 74,098 |
| 2022-07-20 | $12.54 | $12.69 | $12.45 | $12.60 | $12.60 | 89,202 |
| 2022-07-19 | $12.15 | $12.46 | $12.15 | $12.43 | $12.43 | 130,294 |
| 2022-07-18 | $12.24 | $12.41 | $12.04 | $12.06 | $12.06 | 116,000 |
| 2022-07-15 | $12.10 | $12.28 | $11.88 | $12.07 | $12.07 | 107,014 |
| 2022-07-14 | $11.76 | $11.92 | $11.72 | $11.89 | $11.89 | 144,475 |
| 2022-07-13 | $11.67 | $12.03 | $11.63 | $11.99 | $11.99 | 97,452 |
| 2022-07-12 | $11.90 | $12.28 | $11.75 | $11.82 | $11.82 | 139,259 |
| 2022-07-11 | $11.95 | $12.15 | $11.91 | $12.01 | $12.01 | 111,081 |
| 2022-07-08 | $11.96 | $12.31 | $11.96 | $12.08 | $12.08 | 194,403 |
| 2022-07-07 | $11.89 | $12.23 | $11.89 | $12.10 | $12.10 | 177,364 |
| 2022-07-06 | $11.91 | $12.04 | $11.64 | $11.85 | $11.85 | 102,540 |
| 2022-07-05 | $11.75 | $12.01 | $11.52 | $11.95 | $11.95 | 195,020 |
| 2022-07-01 | $11.92 | $12.17 | $11.85 | $12.05 | $12.05 | 137,267 |
| 2022-06-30 | $11.83 | $12.10 | $11.76 | $12.00 | $12.00 | 145,961 |
| 2022-06-29 | $12.24 | $12.30 | $11.95 | $12.05 | $12.05 | 141,839 |
| 2022-06-28 | $12.71 | $12.87 | $12.25 | $12.29 | $12.29 | 148,805 |
| 2022-06-27 | $12.84 | $12.84 | $12.49 | $12.57 | $12.57 | 263,772 |
| 2022-06-24 | $11.79 | $12.90 | $11.79 | $12.77 | $12.77 | 705,972 |
| 2022-06-23 | $11.87 | $11.87 | $11.52 | $11.73 | $11.73 | 129,563 |
| 2022-06-22 | $11.47 | $12.03 | $11.47 | $11.80 | $11.80 | 193,715 |
| 2022-06-21 | $11.65 | $11.86 | $11.40 | $11.66 | $11.66 | 210,870 |
| 2022-06-17 | $11.38 | $11.56 | $11.21 | $11.41 | $11.41 | 449,361 |
| 2022-06-16 | $11.78 | $11.78 | $11.24 | $11.31 | $11.31 | 239,442 |
| 2022-06-15 | $12.06 | $12.19 | $11.88 | $12.02 | $12.02 | 222,788 |
| 2022-06-14 | $12.07 | $12.13 | $11.77 | $11.89 | $11.89 | 127,268 |
| 2022-06-13 | $12.43 | $12.44 | $11.96 | $12.02 | $12.02 | 160,831 |
| 2022-06-10 | $12.68 | $12.75 | $12.43 | $12.68 | $12.68 | 170,044 |
| 2022-06-09 | $13.25 | $13.30 | $12.82 | $12.94 | $12.94 | 176,669 |
| 2022-06-08 | $13.28 | $13.66 | $13.20 | $13.36 | $13.36 | 151,137 |
| 2022-06-07 | $13.50 | $13.63 | $13.31 | $13.41 | $13.41 | 177,861 |
| 2022-06-06 | $13.14 | $13.73 | $13.14 | $13.70 | $13.70 | 214,757 |
| 2022-06-03 | $13.11 | $13.11 | $12.91 | $13.07 | $13.07 | 164,463 |
| 2022-06-02 | $12.80 | $13.20 | $12.80 | $13.17 | $13.17 | 145,001 |
| 2022-06-01 | $13.12 | $13.15 | $12.72 | $12.85 | $12.85 | 125,171 |
| 2022-05-31 | $12.87 | $13.13 | $12.79 | $13.00 | $13.00 | 219,190 |
| 2022-05-27 | $12.68 | $13.11 | $12.68 | $13.04 | $13.04 | 150,931 |
| 2022-05-26 | $12.42 | $12.62 | $12.36 | $12.53 | $12.53 | 107,185 |
| 2022-05-25 | $11.98 | $12.34 | $11.98 | $12.24 | $12.24 | 125,130 |
| 2022-05-24 | $11.95 | $12.25 | $11.65 | $12.19 | $12.19 | 146,357 |
| 2022-05-23 | $11.89 | $11.97 | $11.68 | $11.94 | $11.94 | 132,737 |
| 2022-05-20 | $11.85 | $12.00 | $11.43 | $11.74 | $11.74 | 142,028 |
| 2022-05-19 | $11.68 | $11.97 | $11.63 | $11.76 | $11.76 | 172,890 |
| 2022-05-18 | $12.23 | $12.37 | $11.76 | $11.82 | $11.82 | 178,147 |
| 2022-05-17 | $12.23 | $12.51 | $12.18 | $12.41 | $12.41 | 169,851 |
| 2022-05-16 | $11.72 | $12.07 | $11.72 | $12.04 | $12.04 | 202,784 |
| 2022-05-13 | $11.63 | $11.94 | $11.61 | $11.80 | $11.80 | 175,817 |
| 2022-05-12 | $11.48 | $11.62 | $11.25 | $11.53 | $11.53 | 175,129 |
| 2022-05-11 | $12.11 | $12.18 | $11.34 | $11.44 | $11.44 | 193,467 |
| 2022-05-10 | $12.21 | $12.40 | $11.87 | $12.02 | $12.02 | 258,792 |
| 2022-05-09 | $12.40 | $12.51 | $12.06 | $12.11 | $12.11 | 285,344 |
| 2022-05-06 | $12.33 | $12.84 | $12.16 | $12.58 | $12.58 | 233,308 |
| 2022-05-05 | $12.23 | $12.46 | $11.83 | $12.20 | $12.20 | 210,397 |
| 2022-05-04 | $11.81 | $12.33 | $11.70 | $12.20 | $12.20 | 179,445 |
| 2022-05-03 | $12.29 | $12.35 | $11.76 | $11.81 | $11.81 | 300,371 |
| 2022-05-02 | $12.59 | $12.75 | $12.15 | $12.34 | $12.34 | 191,849 |
| 2022-04-29 | $13.10 | $13.16 | $12.56 | $12.66 | $12.66 | 193,282 |
| 2022-04-28 | $13.11 | $13.35 | $12.93 | $13.23 | $13.23 | 133,982 |
| 2022-04-27 | $13.00 | $13.30 | $12.91 | $13.06 | $13.06 | 124,566 |
| 2022-04-26 | $13.12 | $13.14 | $12.88 | $13.00 | $13.00 | 123,512 |
| 2022-04-25 | $13.21 | $13.40 | $13.01 | $13.29 | $13.29 | 159,201 |
| 2022-04-22 | $13.62 | $13.80 | $13.20 | $13.27 | $13.27 | 88,300 |
| 2022-04-21 | $13.74 | $13.97 | $13.58 | $13.72 | $13.72 | 141,487 |
| 2022-04-20 | $13.56 | $13.80 | $13.56 | $13.61 | $13.61 | 106,546 |
| 2022-04-19 | $13.13 | $13.55 | $13.02 | $13.39 | $13.39 | 90,980 |
| 2022-04-18 | $12.97 | $13.10 | $12.85 | $13.06 | $13.06 | 129,935 |
| 2022-04-14 | $13.09 | $13.25 | $13.00 | $13.07 | $13.07 | 128,128 |
| 2022-04-13 | $12.75 | $13.15 | $12.63 | $13.01 | $13.01 | 131,753 |
| 2022-04-12 | $12.78 | $12.87 | $12.59 | $12.72 | $12.72 | 157,497 |
| 2022-04-11 | $12.35 | $12.72 | $12.35 | $12.61 | $12.61 | 116,167 |
| 2022-04-08 | $12.54 | $12.79 | $12.46 | $12.46 | $12.46 | 92,365 |
| 2022-04-07 | $12.58 | $12.65 | $12.25 | $12.61 | $12.61 | 228,648 |
| 2022-04-06 | $12.81 | $12.94 | $12.59 | $12.63 | $12.63 | 244,451 |
| 2022-04-05 | $13.40 | $13.54 | $12.94 | $12.97 | $12.97 | 129,652 |
| 2022-04-04 | $13.47 | $13.51 | $13.14 | $13.40 | $13.40 | 356,947 |
| 2022-04-01 | $13.64 | $13.69 | $13.33 | $13.50 | $13.50 | 147,728 |
| 2022-03-31 | $13.56 | $13.78 | $13.56 | $13.61 | $13.61 | 139,192 |
| 2022-03-30 | $13.86 | $13.90 | $13.65 | $13.66 | $13.66 | 139,804 |
| 2022-03-29 | $13.68 | $13.96 | $13.68 | $13.89 | $13.89 | 115,188 |
| 2022-03-28 | $13.51 | $13.60 | $13.27 | $13.49 | $13.49 | 97,090 |
| 2022-03-25 | $13.59 | $13.75 | $13.50 | $13.63 | $13.63 | 108,171 |
| 2022-03-24 | $13.56 | $13.66 | $13.38 | $13.55 | $13.55 | 105,029 |
| 2022-03-23 | $13.33 | $13.57 | $13.25 | $13.51 | $13.51 | 195,529 |
| 2022-03-22 | $13.74 | $13.91 | $13.46 | $13.49 | $13.49 | 284,580 |
| 2022-03-21 | $13.29 | $13.68 | $13.28 | $13.62 | $13.62 | 504,741 |
| 2022-03-18 | $13.42 | $13.67 | $13.26 | $13.26 | $13.26 | 1,089,195 |
| 2022-03-17 | $13.70 | $13.81 | $13.59 | $13.71 | $13.71 | 305,960 |
| 2022-03-16 | $13.59 | $13.88 | $13.53 | $13.82 | $13.82 | 352,858 |
| 2022-03-15 | $13.66 | $13.96 | $13.37 | $13.48 | $13.48 | 197,048 |
| 2022-03-14 | $13.21 | $13.28 | $13.05 | $13.25 | $13.25 | 200,479 |
| 2022-03-11 | $13.19 | $13.32 | $13.06 | $13.12 | $13.12 | 131,858 |
| 2022-03-10 | $12.99 | $13.12 | $12.86 | $13.09 | $13.09 | 121,321 |
| 2022-03-09 | $13.23 | $13.39 | $13.11 | $13.28 | $13.28 | 164,966 |
| 2022-03-08 | $12.88 | $13.09 | $12.70 | $12.92 | $12.92 | 222,430 |
| 2022-03-07 | $13.60 | $13.68 | $12.88 | $12.91 | $12.91 | 263,710 |
| 2022-03-04 | $13.81 | $13.81 | $13.36 | $13.58 | $13.58 | 248,179 |
| 2022-03-03 | $14.02 | $14.07 | $13.84 | $13.98 | $13.98 | 191,095 |
| 2022-03-02 | $13.67 | $13.97 | $13.62 | $13.93 | $13.93 | 151,296 |
| 2022-03-01 | $13.56 | $13.61 | $13.27 | $13.53 | $13.53 | 175,412 |
| 2022-02-28 | $13.40 | $13.65 | $13.35 | $13.51 | $13.51 | 198,372 |
| 2022-02-25 | $13.19 | $13.55 | $13.19 | $13.54 | $13.54 | 162,573 |
| 2022-02-24 | $12.90 | $13.26 | $12.76 | $13.20 | $13.20 | 253,535 |
| 2022-02-23 | $13.61 | $13.77 | $13.22 | $13.27 | $13.27 | 230,115 |
| 2022-02-22 | $13.31 | $13.65 | $13.17 | $13.54 | $13.54 | 322,059 |
| 2022-02-18 | $13.42 | $13.50 | $13.20 | $13.24 | $13.24 | 168,042 |
| 2022-02-17 | $13.33 | $13.52 | $13.20 | $13.40 | $13.40 | 194,725 |
| 2022-02-16 | $13.19 | $13.53 | $13.19 | $13.44 | $13.44 | 182,417 |
| 2022-02-15 | $12.85 | $13.27 | $12.84 | $13.19 | $13.19 | 272,685 |
| 2022-02-14 | $12.44 | $12.84 | $12.41 | $12.71 | $12.71 | 397,884 |
| 2022-02-11 | $12.65 | $12.77 | $12.39 | $12.41 | $12.41 | 258,742 |
| 2022-02-10 | $13.19 | $13.27 | $12.59 | $12.66 | $12.66 | 310,174 |
| 2022-02-09 | $13.36 | $13.55 | $13.25 | $13.25 | $13.25 | 236,874 |
| 2022-02-08 | $12.66 | $13.28 | $12.66 | $13.22 | $13.22 | 347,408 |
| 2022-02-07 | $12.47 | $12.80 | $12.47 | $12.66 | $12.66 | 314,824 |
| 2022-02-04 | $12.33 | $12.70 | $12.30 | $12.60 | $12.60 | 339,305 |
| 2022-02-03 | $12.75 | $12.81 | $12.11 | $12.70 | $12.70 | 568,222 |
| 2022-02-02 | $13.35 | $13.53 | $13.20 | $13.49 | $13.49 | 321,622 |
| 2022-02-01 | $13.26 | $13.46 | $13.13 | $13.42 | $13.42 | 162,089 |
| 2022-01-31 | $12.83 | $13.29 | $12.79 | $13.27 | $13.27 | 198,466 |
| 2022-01-28 | $12.75 | $13.01 | $12.54 | $12.99 | $12.99 | 147,993 |
| 2022-01-27 | $13.25 | $13.41 | $12.74 | $12.82 | $12.82 | 237,921 |
| 2022-01-26 | $13.79 | $13.91 | $13.04 | $13.17 | $13.17 | 186,145 |
| 2022-01-25 | $13.62 | $13.80 | $13.41 | $13.65 | $13.65 | 238,267 |
| 2022-01-24 | $13.43 | $13.86 | $13.24 | $13.78 | $13.78 | 222,000 |
| 2022-01-21 | $13.57 | $13.90 | $13.42 | $13.58 | $13.58 | 318,124 |
| 2022-01-20 | $13.67 | $13.95 | $13.55 | $13.57 | $13.57 | 243,382 |
| 2022-01-19 | $13.94 | $13.98 | $13.68 | $13.69 | $13.69 | 162,525 |
| 2022-01-18 | $14.04 | $14.04 | $13.84 | $13.86 | $13.86 | 342,238 |
| 2022-01-14 | $13.95 | $14.17 | $13.91 | $14.15 | $14.15 | 125,543 |
| 2022-01-13 | $13.99 | $14.23 | $13.93 | $14.14 | $14.14 | 122,965 |
| 2022-01-12 | $13.95 | $14.16 | $13.86 | $13.93 | $13.93 | 108,833 |
| 2022-01-11 | $13.74 | $14.00 | $13.47 | $13.94 | $13.94 | 138,459 |
| 2022-01-10 | $13.66 | $13.92 | $12.91 | $13.74 | $13.74 | 396,633 |
| 2022-01-07 | $14.85 | $14.87 | $14.13 | $14.17 | $14.17 | 513,459 |
| 2022-01-06 | $14.98 | $15.33 | $14.74 | $14.81 | $14.81 | 346,613 |
| 2022-01-05 | $15.20 | $15.30 | $14.95 | $15.00 | $15.00 | 293,344 |
| 2022-01-04 | $14.50 | $15.22 | $14.50 | $15.07 | $15.07 | 340,812 |
| 2022-01-03 | $14.17 | $14.49 | $14.07 | $14.46 | $14.46 | 236,969 |
| 2021-12-31 | $13.83 | $14.21 | $13.83 | $14.08 | $14.08 | 111,598 |
| 2021-12-30 | $14.14 | $14.25 | $13.91 | $13.93 | $13.93 | 97,506 |
| 2021-12-29 | $13.97 | $14.17 | $13.97 | $14.02 | $14.02 | 117,437 |
| 2021-12-28 | $14.05 | $14.21 | $13.96 | $14.03 | $14.03 | 119,145 |
| 2021-12-27 | $13.88 | $14.08 | $13.76 | $14.05 | $14.05 | 164,113 |
| 2021-12-23 | $14.00 | $14.12 | $13.89 | $13.95 | $13.95 | 92,077 |
| 2021-12-22 | $13.72 | $13.96 | $13.61 | $13.89 | $13.89 | 139,257 |
| 2021-12-21 | $13.30 | $14.09 | $13.18 | $13.77 | $13.77 | 357,043 |
| 2021-12-20 | $13.22 | $13.84 | $12.47 | $13.24 | $13.24 | 760,429 |
| 2021-12-17 | $14.05 | $14.50 | $13.93 | $14.47 | $14.47 | 522,847 |
| 2021-12-16 | $13.87 | $14.14 | $13.78 | $14.08 | $14.08 | 348,737 |
| 2021-12-15 | $13.87 | $13.88 | $13.52 | $13.68 | $13.68 | 288,618 |
| 2021-12-14 | $14.15 | $14.57 | $13.84 | $13.88 | $13.88 | 362,258 |
| 2021-12-13 | $14.09 | $14.19 | $13.94 | $14.11 | $14.11 | 268,761 |
| 2021-12-10 | $14.39 | $14.50 | $14.07 | $14.18 | $14.18 | 164,612 |
| 2021-12-09 | $14.36 | $14.58 | $14.25 | $14.32 | $14.32 | 171,164 |
| 2021-12-08 | $14.44 | $14.74 | $14.35 | $14.55 | $14.55 | 244,014 |
| 2021-12-07 | $14.38 | $14.47 | $14.15 | $14.27 | $14.27 | 381,892 |
| 2021-12-06 | $13.98 | $14.54 | $13.98 | $14.17 | $14.17 | 279,417 |
| 2021-12-03 | $13.69 | $13.84 | $13.21 | $13.46 | $13.46 | 277,354 |
| 2021-12-02 | $13.28 | $13.70 | $13.25 | $13.61 | $13.61 | 512,732 |
| 2021-12-01 | $13.91 | $14.03 | $13.22 | $13.25 | $13.25 | 223,070 |
| 2021-11-30 | $13.95 | $14.18 | $13.55 | $13.60 | $13.60 | 229,885 |
| 2021-11-29 | $14.63 | $14.74 | $14.10 | $14.13 | $14.13 | 222,698 |
| 2021-11-26 | $14.62 | $14.81 | $14.45 | $14.45 | $14.45 | 212,275 |
| 2021-11-24 | $15.06 | $15.17 | $15.00 | $15.01 | $15.01 | 143,335 |
| 2021-11-23 | $15.04 | $15.22 | $14.90 | $15.19 | $15.19 | 285,439 |
| 2021-11-22 | $15.52 | $15.52 | $15.00 | $15.00 | $15.00 | 248,177 |
| 2021-11-19 | $14.86 | $15.54 | $14.86 | $15.43 | $15.43 | 268,117 |
| 2021-11-18 | $14.85 | $15.11 | $14.85 | $15.04 | $15.04 | 321,820 |
| 2021-11-17 | $15.30 | $15.73 | $14.51 | $15.03 | $15.03 | 837,724 |
| 2021-11-16 | $16.66 | $16.79 | $16.56 | $16.68 | $16.68 | 159,720 |
| 2021-11-15 | $16.89 | $16.89 | $16.60 | $16.66 | $16.66 | 131,928 |
| 2021-11-12 | $17.03 | $17.09 | $16.76 | $16.76 | $16.76 | 102,972 |
| 2021-11-11 | $17.31 | $17.53 | $16.76 | $16.99 | $16.99 | 356,098 |
| 2021-11-10 | $16.82 | $17.33 | $16.82 | $17.32 | $17.32 | 219,514 |
| 2021-11-09 | $16.72 | $16.95 | $16.61 | $16.89 | $16.89 | 135,700 |
| 2021-11-08 | $16.92 | $16.92 | $16.70 | $16.76 | $16.76 | 148,258 |
| 2021-11-05 | $16.61 | $17.04 | $16.60 | $16.77 | $16.77 | 135,923 |
| 2021-11-04 | $16.39 | $16.54 | $16.32 | $16.38 | $16.38 | 177,350 |
| 2021-11-03 | $16.24 | $16.50 | $16.20 | $16.38 | $16.38 | 138,048 |
| 2021-11-02 | $16.47 | $16.64 | $16.27 | $16.28 | $16.28 | 135,309 |
| 2021-11-01 | $15.98 | $16.53 | $15.98 | $16.47 | $16.47 | 209,575 |
| 2021-10-29 | $15.57 | $15.93 | $15.57 | $15.86 | $15.86 | 198,887 |
| 2021-10-28 | $15.11 | $15.54 | $15.04 | $15.51 | $15.51 | 628,239 |
| 2021-10-27 | $15.07 | $15.14 | $14.94 | $15.00 | $15.00 | 121,802 |
| 2021-10-26 | $15.22 | $15.41 | $15.09 | $15.15 | $15.15 | 186,551 |
| 2021-10-25 | $15.00 | $15.34 | $14.80 | $15.17 | $15.17 | 285,909 |
| 2021-10-22 | $15.82 | $16.25 | $15.67 | $15.69 | $15.69 | 261,426 |
| 2021-10-21 | $15.18 | $15.86 | $15.18 | $15.80 | $15.80 | 861,780 |
| 2021-10-20 | $15.50 | $15.50 | $15.24 | $15.27 | $15.27 | 224,491 |
| 2021-10-19 | $15.27 | $15.53 | $15.20 | $15.44 | $15.44 | 117,650 |
| 2021-10-18 | $15.33 | $15.47 | $15.25 | $15.33 | $15.33 | 103,075 |
| 2021-10-15 | $15.82 | $15.85 | $15.45 | $15.48 | $15.48 | 201,122 |
| 2021-10-14 | $15.37 | $15.62 | $15.31 | $15.60 | $15.60 | 649,100 |
| 2021-10-13 | $15.21 | $15.24 | $15.00 | $15.24 | $15.24 | 303,494 |
| 2021-10-12 | $15.00 | $15.33 | $14.98 | $15.24 | $15.24 | 788,086 |
| 2021-10-11 | $15.41 | $15.51 | $15.03 | $15.04 | $15.04 | 97,124 |
| 2021-10-08 | $15.45 | $15.64 | $15.34 | $15.36 | $15.36 | 115,972 |
| 2021-10-07 | $15.53 | $15.86 | $15.48 | $15.52 | $15.52 | 409,226 |
| 2021-10-06 | $15.06 | $15.41 | $14.99 | $15.38 | $15.38 | 171,662 |
| 2021-10-05 | $15.30 | $15.48 | $15.17 | $15.24 | $15.24 | 153,911 |
| 2021-10-04 | $15.17 | $15.34 | $14.97 | $15.20 | $15.20 | 357,655 |
| 2021-10-01 | $14.81 | $15.24 | $14.80 | $15.24 | $15.24 | 241,896 |
| 2021-09-30 | $15.12 | $15.14 | $14.66 | $14.76 | $14.76 | 161,971 |
| 2021-09-29 | $14.92 | $15.17 | $14.79 | $14.98 | $14.98 | 116,246 |
| 2021-09-28 | $15.17 | $15.17 | $14.87 | $14.92 | $14.92 | 126,543 |
| 2021-09-27 | $14.74 | $15.24 | $14.68 | $15.16 | $15.16 | 147,582 |
| 2021-09-24 | $14.74 | $15.04 | $14.45 | $14.75 | $14.75 | 240,703 |
| 2021-09-23 | $14.54 | $15.02 | $14.39 | $14.74 | $14.74 | 175,883 |
| 2021-09-22 | $14.66 | $14.74 | $14.34 | $14.49 | $14.49 | 191,926 |
| 2021-09-21 | $15.03 | $15.12 | $14.56 | $14.58 | $14.58 | 315,720 |
| 2021-09-20 | $14.61 | $15.00 | $14.61 | $14.93 | $14.93 | 500,756 |
| 2021-09-17 | $15.86 | $15.86 | $14.86 | $14.88 | $14.88 | 1,197,139 |
| 2021-09-16 | $15.74 | $15.88 | $15.60 | $15.76 | $15.76 | 285,518 |
| 2021-09-15 | $15.57 | $15.83 | $15.48 | $15.74 | $15.74 | 369,352 |
| 2021-09-14 | $15.90 | $15.91 | $15.50 | $15.55 | $15.55 | 207,962 |
| 2021-09-13 | $15.79 | $15.95 | $15.70 | $15.85 | $15.85 | 238,669 |
| 2021-09-10 | $15.79 | $15.91 | $15.60 | $15.68 | $15.68 | 179,605 |
| 2021-09-09 | $15.70 | $15.94 | $15.68 | $15.68 | $15.68 | 199,550 |
| 2021-09-08 | $15.77 | $15.93 | $15.63 | $15.75 | $15.75 | 253,086 |
| 2021-09-07 | $15.20 | $16.26 | $15.20 | $15.89 | $15.89 | 386,374 |
| 2021-09-03 | $15.37 | $15.37 | $15.11 | $15.16 | $15.16 | 98,634 |
| 2021-09-02 | $15.49 | $15.67 | $15.29 | $15.36 | $15.36 | 114,267 |
| 2021-09-01 | $15.37 | $15.55 | $15.15 | $15.45 | $15.45 | 115,085 |
| 2021-08-31 | $15.15 | $15.46 | $15.15 | $15.33 | $15.33 | 184,913 |
| 2021-08-30 | $15.51 | $15.51 | $15.04 | $15.24 | $15.24 | 180,465 |
| 2021-08-27 | $14.88 | $15.49 | $14.88 | $15.42 | $15.42 | 223,772 |
| 2021-08-26 | $14.61 | $15.01 | $14.49 | $14.89 | $14.89 | 264,928 |
| 2021-08-25 | $14.58 | $14.89 | $14.46 | $14.52 | $14.52 | 207,996 |
| 2021-08-24 | $14.49 | $14.70 | $14.44 | $14.50 | $14.50 | 167,992 |
| 2021-08-23 | $14.44 | $14.55 | $14.32 | $14.45 | $14.45 | 112,906 |
| 2021-08-20 | $13.78 | $14.35 | $13.78 | $14.32 | $14.32 | 164,156 |
| 2021-08-19 | $13.71 | $13.93 | $13.70 | $13.80 | $13.80 | 262,323 |
| 2021-08-18 | $13.87 | $14.13 | $13.75 | $13.92 | $13.92 | 203,837 |
| 2021-08-17 | $13.62 | $14.15 | $13.51 | $13.90 | $13.90 | 182,829 |
| 2021-08-16 | $13.86 | $14.06 | $13.69 | $13.80 | $13.80 | 133,647 |
| 2021-08-13 | $14.12 | $14.21 | $13.80 | $13.98 | $13.98 | 126,413 |
| 2021-08-12 | $14.52 | $14.63 | $14.15 | $14.19 | $14.19 | 129,574 |
| 2021-08-11 | $14.31 | $14.66 | $13.88 | $14.61 | $14.61 | 344,668 |
| 2021-08-10 | $14.71 | $14.71 | $14.09 | $14.25 | $14.25 | 581,720 |
| 2021-08-09 | $15.12 | $15.18 | $14.67 | $14.67 | $14.67 | 221,762 |
| 2021-08-06 | $15.01 | $15.33 | $14.91 | $15.29 | $15.29 | 265,758 |
| 2021-08-05 | $15.33 | $15.43 | $14.56 | $15.05 | $15.05 | 335,637 |
| 2021-08-04 | $15.95 | $16.20 | $15.51 | $15.55 | $15.55 | 221,337 |
| 2021-08-03 | $15.88 | $16.29 | $15.69 | $16.11 | $16.11 | 182,719 |
| 2021-08-02 | $16.08 | $16.43 | $15.77 | $15.87 | $15.87 | 111,488 |
| 2021-07-30 | $15.92 | $16.31 | $15.78 | $16.03 | $16.03 | 166,214 |
| 2021-07-29 | $16.09 | $16.21 | $15.94 | $15.96 | $15.96 | 77,848 |
| 2021-07-28 | $15.85 | $15.94 | $15.46 | $15.85 | $15.85 | 216,504 |
| 2021-07-27 | $15.68 | $15.99 | $15.59 | $15.75 | $15.75 | 111,491 |
| 2021-07-26 | $15.73 | $15.97 | $15.67 | $15.87 | $15.87 | 112,334 |
| 2021-07-23 | $15.58 | $15.74 | $15.38 | $15.61 | $15.61 | 121,120 |
| 2021-07-22 | $15.61 | $15.61 | $15.30 | $15.41 | $15.41 | 98,731 |
| 2021-07-21 | $15.60 | $15.93 | $15.60 | $15.75 | $15.75 | 105,396 |
| 2021-07-20 | $14.91 | $15.68 | $14.80 | $15.43 | $15.43 | 452,346 |
| 2021-07-19 | $15.02 | $15.08 | $14.65 | $14.86 | $14.86 | 240,876 |
| 2021-07-16 | $15.90 | $15.95 | $15.31 | $15.38 | $15.38 | 129,611 |
| 2021-07-15 | $15.54 | $15.76 | $15.44 | $15.70 | $15.70 | 195,651 |
| 2021-07-14 | $15.83 | $15.98 | $15.60 | $15.66 | $15.66 | 145,763 |
| 2021-07-13 | $16.31 | $16.34 | $15.66 | $15.72 | $15.72 | 409,274 |
| 2021-07-12 | $16.37 | $16.42 | $16.12 | $16.33 | $16.33 | 285,707 |
| 2021-07-09 | $16.05 | $16.60 | $16.00 | $16.36 | $16.36 | 452,015 |
| 2021-07-08 | $15.77 | $16.06 | $15.59 | $15.86 | $15.86 | 245,766 |
| 2021-07-07 | $16.00 | $16.23 | $15.96 | $16.12 | $16.12 | 578,591 |
| 2021-07-06 | $16.36 | $16.36 | $15.95 | $16.11 | $16.11 | 85,285 |
| 2021-07-02 | $16.50 | $16.50 | $16.28 | $16.41 | $16.41 | 102,990 |
| 2021-07-01 | $16.31 | $16.62 | $16.22 | $16.53 | $16.53 | 103,692 |
| 2021-06-30 | $16.13 | $16.29 | $16.00 | $16.12 | $16.12 | 173,216 |
| 2021-06-29 | $16.32 | $16.38 | $16.18 | $16.19 | $16.19 | 112,408 |
| 2021-06-28 | $16.74 | $16.74 | $16.10 | $16.30 | $16.30 | 149,532 |
| 2021-06-25 | $16.85 | $16.98 | $16.78 | $16.80 | $16.80 | 365,206 |
| 2021-06-24 | $16.53 | $16.80 | $16.45 | $16.78 | $16.78 | 114,717 |
| 2021-06-23 | $16.60 | $16.79 | $16.47 | $16.52 | $16.52 | 132,562 |
| 2021-06-22 | $16.30 | $16.62 | $16.00 | $16.60 | $16.60 | 163,597 |
| 2021-06-21 | $16.01 | $16.40 | $16.01 | $16.34 | $16.34 | 255,604 |
| 2021-06-18 | $16.21 | $16.27 | $15.72 | $15.86 | $15.86 | 404,860 |
| 2021-06-17 | $17.39 | $17.41 | $16.46 | $16.53 | $16.53 | 123,370 |
| 2021-06-16 | $17.49 | $17.49 | $17.01 | $17.19 | $17.19 | 193,854 |
| 2021-06-15 | $17.26 | $17.28 | $17.15 | $17.28 | $17.28 | 84,433 |
| 2021-06-14 | $17.54 | $17.54 | $17.18 | $17.22 | $17.22 | 92,532 |
| 2021-06-11 | $17.51 | $17.65 | $17.37 | $17.46 | $17.46 | 159,940 |
| 2021-06-10 | $17.66 | $17.72 | $17.36 | $17.47 | $17.47 | 96,839 |
| 2021-06-09 | $17.86 | $17.91 | $17.43 | $17.51 | $17.51 | 160,618 |
| 2021-06-08 | $17.56 | $17.83 | $17.48 | $17.78 | $17.78 | 107,983 |
| 2021-06-07 | $17.58 | $17.61 | $17.42 | $17.49 | $17.49 | 110,405 |
| 2021-06-04 | $17.51 | $17.58 | $17.15 | $17.53 | $17.53 | 153,376 |
| 2021-06-03 | $17.34 | $17.50 | $17.13 | $17.42 | $17.42 | 125,994 |
| 2021-06-02 | $17.70 | $17.70 | $17.23 | $17.42 | $17.42 | 184,174 |
| 2021-06-01 | $17.50 | $17.70 | $17.28 | $17.62 | $17.62 | 214,308 |
| 2021-05-28 | $17.46 | $17.46 | $17.14 | $17.35 | $17.35 | 123,340 |
| 2021-05-27 | $17.38 | $17.39 | $17.02 | $17.29 | $17.29 | 306,613 |
| 2021-05-26 | $17.11 | $17.19 | $16.99 | $17.13 | $17.13 | 205,560 |
| 2021-05-25 | $17.47 | $17.62 | $16.96 | $16.96 | $16.96 | 145,531 |
| 2021-05-24 | $17.50 | $17.60 | $17.34 | $17.38 | $17.38 | 123,529 |
| 2021-05-21 | $17.58 | $17.64 | $17.35 | $17.48 | $17.48 | 188,017 |
| 2021-05-20 | $17.47 | $17.47 | $17.22 | $17.37 | $17.37 | 167,539 |
| 2021-05-19 | $17.30 | $17.52 | $17.14 | $17.51 | $17.51 | 120,134 |
| 2021-05-18 | $17.82 | $18.03 | $17.55 | $17.56 | $17.56 | 160,348 |
| 2021-05-17 | $17.46 | $17.74 | $17.28 | $17.73 | $17.73 | 256,105 |
| 2021-05-14 | $17.54 | $17.76 | $17.39 | $17.67 | $17.67 | 217,173 |
| 2021-05-13 | $17.09 | $17.57 | $17.09 | $17.39 | $17.39 | 240,625 |
| 2021-05-12 | $17.69 | $17.74 | $16.98 | $17.04 | $17.04 | 173,374 |
| 2021-05-11 | $18.02 | $18.24 | $17.62 | $17.75 | $17.75 | 204,740 |
| 2021-05-10 | $18.83 | $18.96 | $18.34 | $18.42 | $18.42 | 258,538 |
| 2021-05-07 | $18.33 | $19.17 | $17.90 | $18.73 | $18.73 | 521,967 |
| 2021-05-06 | $18.29 | $18.29 | $17.06 | $17.75 | $17.75 | 217,692 |
| 2021-05-05 | $18.38 | $18.38 | $18.01 | $18.17 | $18.17 | 124,400 |
| 2021-05-04 | $17.97 | $18.40 | $17.96 | $18.29 | $18.29 | 405,562 |
| 2021-05-03 | $18.13 | $18.34 | $17.92 | $18.27 | $18.27 | 135,182 |
| 2021-04-30 | $18.50 | $18.70 | $17.85 | $17.93 | $17.93 | 298,323 |
| 2021-04-29 | $18.38 | $19.10 | $18.28 | $18.74 | $18.74 | 923,402 |
| 2021-04-28 | $18.01 | $18.34 | $17.86 | $18.13 | $18.13 | 382,998 |
| 2021-04-27 | $17.93 | $18.12 | $17.92 | $18.08 | $18.08 | 155,834 |
| 2021-04-26 | $18.19 | $18.40 | $17.97 | $18.00 | $18.00 | 112,691 |
| 2021-04-23 | $17.92 | $18.18 | $17.83 | $18.04 | $18.04 | 398,118 |
| 2021-04-22 | $18.18 | $18.26 | $17.78 | $17.81 | $17.81 | 171,785 |
| 2021-04-21 | $17.90 | $18.18 | $17.62 | $18.08 | $18.08 | 203,307 |
| 2021-04-20 | $18.23 | $18.51 | $17.90 | $17.95 | $17.95 | 308,245 |
| 2021-04-19 | $18.61 | $18.76 | $17.99 | $18.30 | $18.30 | 501,292 |
| 2021-04-16 | $18.80 | $18.99 | $18.40 | $18.51 | $18.51 | 251,959 |
| 2021-04-15 | $18.35 | $18.61 | $18.07 | $18.58 | $18.58 | 186,039 |
| 2021-04-14 | $17.96 | $18.55 | $17.87 | $18.39 | $18.39 | 218,425 |
| 2021-04-13 | $18.27 | $18.53 | $17.82 | $18.10 | $18.10 | 212,010 |
| 2021-04-12 | $18.25 | $18.37 | $18.05 | $18.36 | $18.36 | 183,983 |
| 2021-04-09 | $17.98 | $18.25 | $17.76 | $18.19 | $18.19 | 184,825 |
| 2021-04-08 | $17.50 | $18.01 | $17.35 | $17.96 | $17.96 | 482,053 |
| 2021-04-07 | $17.60 | $17.75 | $17.27 | $17.44 | $17.44 | 163,260 |
| 2021-04-06 | $17.80 | $18.10 | $17.49 | $17.61 | $17.61 | 132,183 |
| 2021-04-05 | $17.77 | $17.77 | $17.37 | $17.75 | $17.75 | 196,215 |
| 2021-04-01 | $16.94 | $17.54 | $16.87 | $17.54 | $17.54 | 219,339 |
| 2021-03-31 | $16.91 | $17.12 | $16.84 | $16.87 | $16.87 | 216,215 |
| 2021-03-30 | $16.57 | $17.05 | $16.49 | $16.94 | $16.94 | 290,560 |
| 2021-03-29 | $17.10 | $17.24 | $16.48 | $16.58 | $16.58 | 174,573 |
| 2021-03-26 | $17.05 | $17.21 | $16.75 | $17.21 | $17.21 | 176,803 |
| 2021-03-25 | $16.22 | $16.84 | $16.07 | $16.80 | $16.80 | 245,031 |
| 2021-03-24 | $16.42 | $17.07 | $16.32 | $16.33 | $16.33 | 148,627 |
| 2021-03-23 | $16.51 | $17.02 | $16.07 | $16.26 | $16.26 | 362,967 |
| 2021-03-22 | $16.92 | $17.02 | $16.56 | $16.70 | $16.70 | 155,944 |
| 2021-03-19 | $17.48 | $17.48 | $16.58 | $16.98 | $16.98 | 517,466 |
| 2021-03-18 | $17.15 | $17.59 | $17.00 | $17.23 | $17.23 | 164,769 |
| 2021-03-17 | $17.24 | $17.29 | $16.98 | $17.24 | $17.24 | 96,476 |
| 2021-03-16 | $17.81 | $17.81 | $16.92 | $17.22 | $17.22 | 156,258 |
| 2021-03-15 | $17.91 | $18.04 | $17.53 | $17.78 | $17.78 | 208,101 |
| 2021-03-12 | $17.38 | $17.89 | $17.29 | $17.87 | $17.87 | 468,178 |
| 2021-03-11 | $17.50 | $17.50 | $17.10 | $17.36 | $17.36 | 315,841 |
| 2021-03-10 | $17.22 | $17.44 | $16.93 | $17.37 | $17.37 | 308,437 |
| 2021-03-09 | $17.34 | $17.34 | $17.05 | $17.17 | $17.17 | 359,481 |
| 2021-03-08 | $16.71 | $17.38 | $16.57 | $17.20 | $17.20 | 339,667 |
| 2021-03-05 | $16.31 | $16.59 | $15.84 | $16.53 | $16.53 | 334,817 |
| 2021-03-04 | $16.47 | $16.55 | $15.72 | $15.94 | $15.94 | 318,368 |
| 2021-03-03 | $15.86 | $16.56 | $15.86 | $16.26 | $16.26 | 354,591 |
| 2021-03-02 | $16.22 | $16.23 | $15.90 | $15.90 | $15.90 | 104,043 |
| 2021-03-01 | $16.18 | $16.47 | $16.10 | $16.21 | $16.21 | 172,380 |
| 2021-02-26 | $16.18 | $16.18 | $15.35 | $15.91 | $15.91 | 506,534 |
| 2021-02-25 | $17.00 | $17.00 | $16.20 | $16.22 | $16.22 | 198,281 |
| 2021-02-24 | $16.50 | $17.15 | $16.43 | $17.09 | $17.09 | 331,005 |
| 2021-02-23 | $16.34 | $16.73 | $16.31 | $16.51 | $16.51 | 199,347 |
| 2021-02-22 | $15.76 | $16.47 | $15.71 | $16.41 | $16.41 | 299,186 |
| 2021-02-19 | $15.27 | $15.88 | $15.21 | $15.86 | $15.86 | 186,061 |
| 2021-02-18 | $15.19 | $15.52 | $15.09 | $15.30 | $15.30 | 336,601 |
| 2021-02-17 | $15.08 | $15.46 | $14.88 | $15.28 | $15.28 | 216,745 |
| 2021-02-16 | $15.83 | $15.83 | $15.23 | $15.27 | $15.27 | 222,270 |
| 2021-02-12 | $15.21 | $15.73 | $15.21 | $15.71 | $15.71 | 124,172 |
| 2021-02-11 | $15.17 | $15.34 | $14.91 | $15.30 | $15.30 | 423,277 |
| 2021-02-10 | $15.39 | $15.49 | $15.13 | $15.13 | $15.13 | 248,479 |
| 2021-02-09 | $15.32 | $15.32 | $14.97 | $15.07 | $15.07 | 232,435 |
| 2021-02-08 | $15.12 | $15.26 | $15.03 | $15.22 | $15.22 | 185,308 |
| 2021-02-05 | $14.88 | $15.31 | $14.65 | $15.05 | $15.05 | 177,650 |
| 2021-02-04 | $15.38 | $15.82 | $14.10 | $14.61 | $14.61 | 723,224 |
| 2021-02-03 | $15.01 | $15.22 | $14.74 | $15.21 | $15.21 | 202,216 |
| 2021-02-02 | $14.74 | $15.14 | $14.53 | $15.09 | $15.09 | 261,158 |
| 2021-02-01 | $14.49 | $14.70 | $14.24 | $14.51 | $14.51 | 172,225 |
| 2021-01-29 | $15.19 | $15.19 | $14.16 | $14.18 | $14.18 | 310,662 |
| 2021-01-28 | $15.63 | $15.73 | $15.19 | $15.23 | $15.23 | 214,413 |
| 2021-01-27 | $15.40 | $15.61 | $15.17 | $15.45 | $15.45 | 421,869 |
| 2021-01-26 | $16.21 | $16.30 | $15.74 | $15.77 | $15.77 | 389,049 |
| 2021-01-25 | $16.01 | $16.27 | $15.53 | $16.11 | $16.11 | 448,670 |
| 2021-01-22 | $15.62 | $16.13 | $15.53 | $16.11 | $16.11 | 355,976 |
| 2021-01-21 | $15.77 | $15.98 | $15.56 | $15.84 | $15.84 | 333,853 |
| 2021-01-20 | $15.35 | $15.74 | $15.35 | $15.67 | $15.67 | 134,754 |
| 2021-01-19 | $15.42 | $15.45 | $15.13 | $15.30 | $15.30 | 215,212 |
| 2021-01-15 | $15.37 | $15.42 | $14.96 | $15.18 | $15.18 | 192,280 |
| 2021-01-14 | $15.69 | $15.93 | $15.64 | $15.66 | $15.66 | 224,978 |
| 2021-01-13 | $15.78 | $15.90 | $15.40 | $15.59 | $15.59 | 239,364 |
| 2021-01-12 | $15.48 | $15.99 | $15.48 | $15.82 | $15.82 | 297,101 |
| 2021-01-11 | $15.44 | $15.77 | $15.35 | $15.49 | $15.49 | 180,059 |
| 2021-01-08 | $15.82 | $15.82 | $15.37 | $15.66 | $15.66 | 215,071 |
| 2021-01-07 | $15.81 | $16.00 | $15.58 | $15.73 | $15.73 | 170,224 |
| 2021-01-06 | $15.26 | $15.90 | $15.26 | $15.72 | $15.72 | 202,262 |
| 2021-01-05 | $14.86 | $15.15 | $14.86 | $14.91 | $14.91 | 235,084 |
| 2021-01-04 | $15.24 | $15.24 | $14.82 | $14.96 | $14.96 | 593,321 |
| 2020-12-31 | $14.84 | $15.19 | $14.68 | $15.12 | $15.12 | 199,832 |
| 2020-12-30 | $15.08 | $15.24 | $14.88 | $14.93 | $14.93 | 202,109 |
| 2020-12-29 | $15.13 | $15.13 | $14.80 | $15.04 | $15.04 | 455,476 |
| 2020-12-28 | $15.04 | $15.10 | $14.67 | $14.99 | $14.99 | 159,315 |
| 2020-12-24 | $14.82 | $15.11 | $14.67 | $14.91 | $14.91 | 66,835 |
| 2020-12-23 | $14.98 | $15.12 | $14.75 | $14.81 | $14.81 | 131,133 |
| 2020-12-22 | $14.22 | $14.96 | $14.02 | $14.81 | $14.81 | 676,103 |
| 2020-12-21 | $14.42 | $14.60 | $14.07 | $14.26 | $14.26 | 187,798 |
| 2020-12-18 | $14.85 | $14.92 | $14.73 | $14.81 | $14.81 | 589,436 |
| 2020-12-17 | $14.26 | $14.83 | $14.26 | $14.79 | $14.79 | 271,327 |
| 2020-12-16 | $14.31 | $14.38 | $14.14 | $14.22 | $14.22 | 212,359 |
| 2020-12-15 | $14.20 | $14.34 | $13.90 | $14.24 | $14.24 | 229,514 |
| 2020-12-14 | $13.75 | $14.17 | $13.48 | $14.08 | $14.08 | 326,570 |
| 2020-12-11 | $13.57 | $13.79 | $13.44 | $13.47 | $13.47 | 197,235 |
| 2020-12-10 | $13.51 | $13.75 | $13.26 | $13.71 | $13.71 | 228,259 |
| 2020-12-09 | $13.96 | $14.15 | $13.51 | $13.70 | $13.70 | 211,949 |
| 2020-12-08 | $13.60 | $13.96 | $13.60 | $13.84 | $13.84 | 244,616 |
| 2020-12-07 | $13.67 | $13.78 | $13.45 | $13.75 | $13.75 | 275,670 |
| 2020-12-04 | $13.70 | $13.95 | $13.52 | $13.80 | $13.80 | 656,099 |
| 2020-12-03 | $13.88 | $14.02 | $13.40 | $13.42 | $13.42 | 269,826 |
| 2020-12-02 | $13.73 | $14.11 | $13.47 | $13.65 | $13.65 | 308,476 |
| 2020-12-01 | $13.96 | $14.19 | $13.59 | $13.67 | $13.67 | 209,008 |
| 2020-11-30 | $14.13 | $14.24 | $13.58 | $13.64 | $13.64 | 191,324 |
| 2020-11-27 | $14.50 | $14.67 | $14.10 | $14.26 | $14.26 | 109,154 |
| 2020-11-25 | $14.99 | $15.05 | $14.52 | $14.61 | $14.61 | 149,402 |
| 2020-11-24 | $14.99 | $15.00 | $14.68 | $14.96 | $14.96 | 239,231 |
| 2020-11-23 | $14.36 | $14.80 | $13.96 | $14.60 | $14.60 | 292,803 |
| 2020-11-20 | $13.63 | $14.20 | $13.61 | $14.18 | $14.18 | 261,463 |
| 2020-11-19 | $14.04 | $14.23 | $13.25 | $13.78 | $13.78 | 294,413 |
| 2020-11-18 | $14.52 | $15.21 | $13.77 | $14.27 | $14.27 | 453,334 |
| 2020-11-17 | $14.60 | $14.91 | $14.20 | $14.68 | $14.68 | 242,938 |
| 2020-11-16 | $14.81 | $15.04 | $14.48 | $14.72 | $14.72 | 229,180 |
| 2020-11-13 | $13.82 | $14.42 | $13.76 | $14.38 | $14.38 | 135,286 |
| 2020-11-12 | $13.91 | $14.14 | $13.47 | $13.58 | $13.58 | 278,740 |
| 2020-11-11 | $14.45 | $14.54 | $13.73 | $14.10 | $14.10 | 268,651 |
| 2020-11-10 | $14.00 | $14.56 | $13.84 | $14.34 | $14.34 | 394,383 |
| 2020-11-09 | $13.98 | $14.43 | $13.35 | $13.94 | $13.94 | 431,765 |
| 2020-11-06 | $13.24 | $13.25 | $12.81 | $12.85 | $12.85 | 115,262 |
| 2020-11-05 | $12.67 | $13.34 | $12.66 | $13.12 | $13.12 | 167,080 |
| 2020-11-04 | $12.80 | $13.01 | $12.19 | $12.51 | $12.51 | 203,345 |
| 2020-11-03 | $13.44 | $13.50 | $12.91 | $13.17 | $13.17 | 383,435 |
| 2020-11-02 | $12.39 | $13.50 | $12.29 | $13.16 | $13.16 | 521,153 |
| 2020-10-30 | $12.08 | $12.33 | $11.90 | $12.23 | $12.23 | 691,143 |
| 2020-10-29 | $11.98 | $12.41 | $11.89 | $12.22 | $12.22 | 648,216 |
| 2020-10-28 | $12.09 | $12.39 | $11.81 | $12.03 | $12.03 | 264,631 |
| 2020-10-27 | $12.75 | $12.86 | $12.30 | $12.44 | $12.44 | 174,556 |
| 2020-10-26 | $12.75 | $12.91 | $12.51 | $12.83 | $12.83 | 256,143 |
| 2020-10-23 | $13.41 | $13.46 | $12.92 | $12.94 | $12.94 | 261,048 |
| 2020-10-22 | $12.99 | $13.33 | $12.63 | $13.24 | $13.24 | 529,369 |
| 2020-10-21 | $12.88 | $13.05 | $12.64 | $12.85 | $12.85 | 182,168 |
| 2020-10-20 | $13.06 | $13.33 | $12.93 | $12.95 | $12.95 | 412,454 |
| 2020-10-19 | $13.50 | $13.65 | $12.79 | $12.91 | $12.91 | 361,660 |
| 2020-10-16 | $13.16 | $13.42 | $12.99 | $13.36 | $13.36 | 238,688 |
| 2020-10-15 | $12.99 | $13.20 | $12.78 | $13.17 | $13.17 | 285,789 |
| 2020-10-14 | $13.47 | $13.59 | $13.07 | $13.07 | $13.07 | 191,128 |
| 2020-10-13 | $13.28 | $13.43 | $13.01 | $13.36 | $13.36 | 116,159 |
| 2020-10-12 | $13.29 | $13.48 | $13.13 | $13.42 | $13.42 | 110,290 |
| 2020-10-09 | $13.57 | $13.63 | $13.02 | $13.20 | $13.20 | 145,846 |
| 2020-10-08 | $13.73 | $13.98 | $13.35 | $13.48 | $13.48 | 530,242 |
| 2020-10-07 | $13.29 | $13.64 | $13.21 | $13.42 | $13.42 | 448,556 |
| 2020-10-06 | $13.00 | $13.30 | $12.64 | $13.00 | $13.00 | 407,493 |
| 2020-10-05 | $12.64 | $12.99 | $12.64 | $12.88 | $12.88 | 309,636 |
| 2020-10-02 | $11.81 | $12.66 | $11.65 | $12.58 | $12.58 | 290,395 |
| 2020-10-01 | $11.36 | $12.07 | $11.34 | $12.04 | $12.04 | 244,668 |
| 2020-09-30 | $11.84 | $12.25 | $11.36 | $11.40 | $11.40 | 264,110 |
| 2020-09-29 | $12.15 | $12.21 | $11.70 | $11.90 | $11.90 | 167,511 |
| 2020-09-28 | $12.03 | $12.28 | $12.01 | $12.08 | $12.08 | 167,109 |
| 2020-09-25 | $11.54 | $11.95 | $11.54 | $11.82 | $11.82 | 204,193 |
| 2020-09-24 | $11.77 | $11.98 | $11.56 | $11.70 | $11.70 | 145,550 |
| 2020-09-23 | $11.91 | $12.36 | $11.64 | $11.66 | $11.66 | 411,032 |
| 2020-09-22 | $11.06 | $11.99 | $10.97 | $11.99 | $11.99 | 514,115 |
| 2020-09-21 | $11.75 | $11.80 | $10.93 | $11.10 | $11.10 | 233,327 |
| 2020-09-18 | $12.36 | $12.55 | $12.08 | $12.16 | $12.16 | 1,454,888 |
| 2020-09-17 | $11.99 | $12.33 | $11.88 | $12.24 | $12.24 | 250,736 |
| 2020-09-16 | $12.15 | $12.31 | $12.06 | $12.14 | $12.14 | 420,207 |
| 2020-09-15 | $12.20 | $12.32 | $11.92 | $12.12 | $12.12 | 195,593 |
| 2020-09-14 | $11.53 | $11.98 | $11.42 | $11.98 | $11.98 | 229,855 |
| 2020-09-11 | $11.61 | $11.71 | $11.27 | $11.37 | $11.37 | 135,894 |
| 2020-09-10 | $12.25 | $12.31 | $11.42 | $11.51 | $11.51 | 302,765 |
| 2020-09-09 | $12.00 | $12.26 | $11.87 | $12.14 | $12.14 | 121,262 |
| 2020-09-08 | $12.27 | $12.27 | $11.90 | $11.90 | $11.90 | 177,328 |
| 2020-09-04 | $12.90 | $13.01 | $12.29 | $12.46 | $12.46 | 166,438 |
| 2020-09-03 | $13.19 | $13.36 | $12.62 | $12.69 | $12.69 | 579,624 |
| 2020-09-02 | $12.95 | $13.20 | $12.77 | $13.15 | $13.15 | 282,463 |
| 2020-09-01 | $12.17 | $12.93 | $12.17 | $12.92 | $12.92 | 227,172 |
| 2020-08-31 | $12.51 | $12.51 | $12.20 | $12.28 | $12.28 | 313,939 |
| 2020-08-28 | $12.41 | $12.67 | $12.11 | $12.58 | $12.58 | 191,118 |
| 2020-08-27 | $12.40 | $12.57 | $12.19 | $12.31 | $12.31 | 153,087 |
| 2020-08-26 | $12.50 | $12.76 | $12.31 | $12.31 | $12.31 | 281,417 |
| 2020-08-25 | $12.57 | $12.59 | $12.29 | $12.51 | $12.51 | 241,431 |
| 2020-08-24 | $12.18 | $12.56 | $12.03 | $12.53 | $12.53 | 230,768 |
| 2020-08-21 | $12.13 | $12.24 | $11.90 | $12.00 | $12.00 | 139,002 |
| 2020-08-20 | $11.97 | $12.27 | $11.97 | $12.16 | $12.16 | 84,678 |
| 2020-08-19 | $12.07 | $12.23 | $11.97 | $12.18 | $12.18 | 159,558 |
| 2020-08-18 | $12.19 | $12.31 | $12.05 | $12.10 | $12.10 | 181,126 |
| 2020-08-17 | $12.42 | $12.42 | $11.97 | $12.24 | $12.24 | 205,228 |
| 2020-08-14 | $12.22 | $12.65 | $12.22 | $12.45 | $12.45 | 174,671 |
| 2020-08-13 | $12.86 | $12.86 | $12.04 | $12.41 | $12.41 | 315,378 |
| 2020-08-12 | $13.48 | $13.49 | $12.75 | $12.76 | $12.76 | 165,246 |
| 2020-08-11 | $13.26 | $13.43 | $13.15 | $13.25 | $13.25 | 691,641 |
| 2020-08-10 | $12.87 | $13.27 | $12.79 | $13.03 | $13.03 | 206,199 |
| 2020-08-07 | $12.45 | $13.02 | $12.45 | $12.84 | $12.84 | 389,029 |
| 2020-08-06 | $12.29 | $13.17 | $12.29 | $12.51 | $12.51 | 1,110,988 |
| 2020-08-05 | $12.78 | $12.78 | $11.86 | $12.24 | $12.24 | 624,461 |
| 2020-08-04 | $12.11 | $12.42 | $12.11 | $12.27 | $12.27 | 294,522 |
| 2020-08-03 | $12.29 | $12.39 | $12.11 | $12.25 | $12.25 | 553,434 |
| 2020-07-31 | $12.05 | $12.14 | $11.71 | $12.12 | $12.12 | 294,506 |
| 2020-07-30 | $11.92 | $12.33 | $11.88 | $12.15 | $12.15 | 335,665 |
| 2020-07-29 | $11.71 | $12.19 | $11.71 | $12.18 | $12.18 | 237,576 |
| 2020-07-28 | $11.74 | $11.89 | $11.51 | $11.66 | $11.66 | 206,676 |
| 2020-07-27 | $11.70 | $11.90 | $11.60 | $11.83 | $11.83 | 287,044 |
| 2020-07-24 | $12.08 | $12.18 | $11.71 | $11.72 | $11.72 | 246,975 |
| 2020-07-23 | $11.82 | $12.30 | $11.81 | $12.10 | $12.10 | 320,905 |
| 2020-07-22 | $11.95 | $12.13 | $11.48 | $11.84 | $11.84 | 266,798 |
| 2020-07-21 | $11.79 | $12.12 | $11.70 | $11.99 | $11.99 | 315,700 |
| 2020-07-20 | $11.83 | $11.95 | $11.44 | $11.67 | $11.67 | 229,860 |
| 2020-07-17 | $11.94 | $12.17 | $11.82 | $11.95 | $11.95 | 329,988 |
| 2020-07-16 | $11.69 | $11.95 | $11.51 | $11.92 | $11.92 | 341,599 |
| 2020-07-15 | $11.40 | $11.88 | $11.40 | $11.75 | $11.75 | 423,783 |
| 2020-07-14 | $10.78 | $11.16 | $10.64 | $10.99 | $10.99 | 492,078 |
| 2020-07-13 | $10.86 | $11.11 | $10.50 | $10.85 | $10.85 | 627,743 |
| 2020-07-10 | $10.48 | $10.97 | $10.46 | $10.75 | $10.75 | 869,091 |
| 2020-07-09 | $10.98 | $10.98 | $10.38 | $10.49 | $10.49 | 386,297 |
| 2020-07-08 | $11.00 | $11.11 | $10.52 | $11.03 | $11.03 | 396,921 |
| 2020-07-07 | $11.48 | $11.68 | $11.00 | $11.02 | $11.02 | 456,436 |
| 2020-07-06 | $11.79 | $12.03 | $11.55 | $11.62 | $11.62 | 646,098 |
| 2020-07-02 | $11.68 | $12.05 | $11.43 | $11.49 | $11.49 | 614,970 |
| 2020-07-01 | $11.24 | $11.65 | $11.23 | $11.40 | $11.40 | 381,664 |
| 2020-06-30 | $11.32 | $11.46 | $11.05 | $11.20 | $11.20 | 554,978 |
| 2020-06-29 | $11.08 | $11.51 | $10.99 | $11.28 | $11.28 | 635,279 |
| 2020-06-26 | $10.65 | $11.05 | $10.58 | $10.80 | $10.80 | 717,199 |
| 2020-06-25 | $10.75 | $10.85 | $10.37 | $10.82 | $10.82 | 451,768 |
| 2020-06-24 | $11.17 | $11.36 | $10.76 | $10.86 | $10.86 | 361,681 |
| 2020-06-23 | $11.27 | $11.45 | $11.02 | $11.36 | $11.36 | 538,088 |
| 2020-06-22 | $11.43 | $11.48 | $10.89 | $11.09 | $11.09 | 761,099 |
| 2020-06-19 | $11.52 | $11.84 | $11.27 | $11.55 | $11.55 | 945,783 |
| 2020-06-18 | $11.67 | $11.74 | $11.02 | $11.40 | $11.40 | 857,930 |
| 2020-06-17 | $11.98 | $12.23 | $11.57 | $11.87 | $11.87 | 409,272 |
| 2020-06-16 | $12.99 | $12.99 | $11.83 | $11.99 | $11.99 | 620,306 |
| 2020-06-15 | $11.85 | $12.51 | $11.85 | $12.37 | $12.37 | 806,612 |
| 2020-06-12 | $12.49 | $12.50 | $11.63 | $12.33 | $12.33 | 1,735,799 |
| 2020-06-11 | $13.23 | $13.23 | $11.31 | $11.94 | $11.94 | 3,326,492 |
| 2020-06-10 | $15.20 | $15.25 | $14.57 | $14.70 | $14.70 | 129,544 |
| 2020-06-09 | $15.90 | $16.15 | $15.20 | $15.23 | $15.23 | 156,389 |
| 2020-06-08 | $16.12 | $16.34 | $15.83 | $16.26 | $16.26 | 268,392 |
| 2020-06-05 | $15.60 | $16.07 | $15.43 | $15.81 | $15.81 | 224,078 |
| 2020-06-04 | $14.61 | $15.23 | $14.61 | $14.81 | $14.81 | 102,930 |
| 2020-06-03 | $14.71 | $15.00 | $14.59 | $14.87 | $14.87 | 181,632 |
| 2020-06-02 | $14.00 | $14.55 | $13.79 | $14.37 | $14.37 | 133,359 |
| 2020-06-01 | $13.83 | $14.49 | $13.75 | $13.89 | $13.89 | 194,029 |
| 2020-05-29 | $13.89 | $14.20 | $13.40 | $13.69 | $13.69 | 233,473 |
| 2020-05-28 | $15.17 | $15.32 | $13.85 | $14.18 | $14.18 | 249,715 |
| 2020-05-27 | $14.44 | $14.75 | $14.01 | $14.73 | $14.73 | 137,081 |
| 2020-05-26 | $14.29 | $14.38 | $13.90 | $14.17 | $14.17 | 230,818 |
| 2020-05-22 | $14.00 | $14.00 | $13.11 | $13.66 | $13.66 | 126,302 |
| 2020-05-21 | $13.81 | $14.09 | $13.70 | $13.86 | $13.86 | 163,836 |
| 2020-05-20 | $13.28 | $13.98 | $13.28 | $13.73 | $13.73 | 170,387 |
| 2020-05-19 | $12.92 | $13.48 | $12.92 | $13.01 | $13.01 | 99,980 |
| 2020-05-18 | $13.00 | $13.24 | $12.75 | $13.12 | $13.12 | 258,635 |
| 2020-05-15 | $11.99 | $12.68 | $11.77 | $12.45 | $12.45 | 214,675 |
| 2020-05-14 | $11.56 | $11.94 | $11.06 | $11.94 | $11.94 | 230,770 |
| 2020-05-13 | $12.37 | $12.79 | $11.54 | $11.85 | $11.85 | 394,960 |
| 2020-05-12 | $12.68 | $13.10 | $12.26 | $12.67 | $12.67 | 451,921 |
| 2020-05-11 | $12.23 | $12.75 | $11.85 | $12.67 | $12.67 | 244,640 |
| 2020-05-08 | $12.07 | $12.75 | $11.98 | $12.54 | $12.54 | 266,838 |
| 2020-05-07 | $12.58 | $12.58 | $11.20 | $11.50 | $11.50 | 250,662 |
| 2020-05-06 | $12.21 | $12.72 | $12.10 | $12.40 | $12.40 | 139,141 |
| 2020-05-05 | $13.17 | $13.36 | $12.26 | $12.28 | $12.28 | 195,318 |
| 2020-05-04 | $12.57 | $12.89 | $12.40 | $12.83 | $12.83 | 193,438 |
| 2020-05-01 | $12.35 | $12.89 | $12.15 | $12.78 | $12.78 | 220,528 |
| 2020-04-30 | $13.40 | $13.53 | $12.26 | $12.82 | $12.82 | 357,987 |
| 2020-04-29 | $12.12 | $13.92 | $12.12 | $13.78 | $13.78 | 357,233 |
| 2020-04-28 | $12.29 | $12.47 | $11.70 | $12.02 | $12.02 | 160,589 |
| 2020-04-27 | $11.11 | $12.14 | $11.11 | $11.93 | $11.93 | 164,030 |
| 2020-04-24 | $10.64 | $10.93 | $10.43 | $10.91 | $10.91 | 226,601 |
| 2020-04-23 | $10.68 | $10.85 | $10.03 | $10.59 | $10.59 | 345,852 |
| 2020-04-22 | $10.49 | $11.03 | $10.42 | $10.89 | $10.89 | 285,966 |
| 2020-04-21 | $9.78 | $10.20 | $9.74 | $10.16 | $10.16 | 110,877 |
| 2020-04-20 | $9.70 | $10.26 | $9.60 | $10.17 | $10.17 | 183,457 |
| 2020-04-17 | $10.08 | $10.44 | $9.95 | $10.00 | $10.00 | 196,455 |
| 2020-04-16 | $10.02 | $10.15 | $9.57 | $9.81 | $9.81 | 260,932 |
| 2020-04-15 | $10.25 | $10.48 | $9.68 | $10.05 | $10.05 | 287,055 |
| 2020-04-14 | $10.62 | $10.86 | $10.20 | $10.80 | $10.80 | 284,109 |
| 2020-04-13 | $10.31 | $10.62 | $10.07 | $10.41 | $10.41 | 257,836 |
| 2020-04-09 | $10.37 | $10.60 | $10.03 | $10.47 | $10.47 | 395,881 |
| 2020-04-08 | $9.59 | $10.35 | $9.29 | $10.13 | $10.13 | 352,910 |
| 2020-04-07 | $9.61 | $10.26 | $9.44 | $9.44 | $9.44 | 330,438 |
| 2020-04-06 | $9.01 | $9.60 | $9.01 | $9.36 | $9.36 | 197,606 |
| 2020-04-03 | $9.30 | $9.35 | $8.16 | $8.67 | $8.67 | 267,340 |
| 2020-04-02 | $9.75 | $10.29 | $9.12 | $9.47 | $9.47 | 460,134 |
| 2020-04-01 | $10.54 | $10.54 | $9.66 | $10.01 | $10.01 | 272,138 |
| 2020-03-31 | $10.75 | $11.28 | $10.75 | $11.06 | $11.06 | 322,802 |
| 2020-03-30 | $10.81 | $11.17 | $10.57 | $10.83 | $10.83 | 318,726 |
| 2020-03-27 | $10.84 | $11.02 | $10.25 | $10.81 | $10.81 | 367,249 |
| 2020-03-26 | $9.60 | $11.43 | $9.57 | $11.26 | $11.26 | 368,361 |
| 2020-03-25 | $8.98 | $10.01 | $8.72 | $9.52 | $9.52 | 314,080 |
| 2020-03-24 | $8.41 | $9.14 | $8.34 | $9.01 | $9.01 | 195,976 |
| 2020-03-23 | $8.26 | $8.26 | $7.55 | $7.94 | $7.94 | 234,635 |
| 2020-03-20 | $8.60 | $9.17 | $7.88 | $8.20 | $8.20 | 507,293 |
| 2020-03-19 | $7.06 | $9.38 | $6.99 | $8.49 | $8.49 | 555,873 |
| 2020-03-18 | $8.30 | $8.39 | $6.85 | $7.01 | $7.01 | 223,310 |
| 2020-03-17 | $9.50 | $9.50 | $8.51 | $9.01 | $9.01 | 335,097 |
| 2020-03-16 | $9.97 | $10.03 | $9.26 | $9.41 | $9.41 | 226,833 |
| 2020-03-13 | $10.98 | $11.03 | $9.91 | $10.46 | $10.46 | 371,022 |
| 2020-03-12 | $11.02 | $11.18 | $10.24 | $10.48 | $10.48 | 274,005 |
| 2020-03-11 | $12.96 | $12.96 | $11.71 | $11.87 | $11.87 | 172,829 |
| 2020-03-10 | $12.63 | $13.34 | $11.80 | $13.26 | $13.26 | 424,523 |
| 2020-03-09 | $13.00 | $13.42 | $12.25 | $12.32 | $12.32 | 265,067 |
| 2020-03-06 | $13.79 | $14.34 | $13.70 | $14.04 | $14.04 | 177,219 |
| 2020-03-05 | $14.51 | $14.63 | $13.97 | $14.26 | $14.26 | 264,100 |
| 2020-03-04 | $14.78 | $14.92 | $14.44 | $14.85 | $14.85 | 310,192 |
| 2020-03-03 | $14.94 | $14.94 | $14.38 | $14.62 | $14.62 | 299,305 |
| 2020-03-02 | $14.31 | $14.88 | $13.89 | $14.86 | $14.86 | 584,652 |
| 2020-02-28 | $13.72 | $14.11 | $13.56 | $14.00 | $14.00 | 281,286 |
| 2020-02-27 | $14.24 | $14.61 | $13.99 | $14.10 | $14.10 | 303,068 |
| 2020-02-26 | $15.28 | $15.28 | $14.29 | $14.52 | $14.52 | 309,766 |
| 2020-02-25 | $15.31 | $15.35 | $14.76 | $15.20 | $15.20 | 208,102 |
| 2020-02-24 | $15.50 | $15.80 | $15.31 | $15.35 | $15.35 | 136,554 |
| 2020-02-21 | $15.96 | $16.00 | $15.61 | $15.86 | $15.86 | 119,686 |
| 2020-02-20 | $15.69 | $15.97 | $15.61 | $15.94 | $15.94 | 139,373 |
| 2020-02-19 | $15.78 | $15.99 | $15.63 | $15.73 | $15.73 | 106,126 |
| 2020-02-18 | $15.61 | $15.80 | $15.47 | $15.78 | $15.78 | 103,038 |
| 2020-02-14 | $16.07 | $16.22 | $15.48 | $15.59 | $15.59 | 155,646 |
| 2020-02-13 | $16.19 | $16.35 | $15.98 | $16.08 | $16.08 | 142,625 |
| 2020-02-12 | $16.32 | $16.50 | $15.94 | $16.21 | $16.21 | 191,059 |
| 2020-02-11 | $15.98 | $16.27 | $15.87 | $16.25 | $16.25 | 131,628 |
| 2020-02-10 | $15.58 | $16.11 | $15.58 | $15.92 | $15.92 | 138,809 |
| 2020-02-07 | $15.94 | $16.07 | $15.30 | $15.67 | $15.67 | 370,467 |
| 2020-02-06 | $16.58 | $16.89 | $15.83 | $16.10 | $16.10 | 324,229 |
| 2020-02-05 | $16.68 | $16.89 | $16.44 | $16.46 | $16.46 | 199,503 |
| 2020-02-04 | $16.35 | $16.65 | $16.18 | $16.46 | $16.46 | 158,238 |
| 2020-02-03 | $15.91 | $16.35 | $15.90 | $16.23 | $16.23 | 167,080 |
| 2020-01-31 | $16.06 | $16.09 | $15.51 | $15.80 | $15.80 | 155,951 |
| 2020-01-30 | $15.75 | $16.17 | $15.52 | $16.13 | $16.13 | 112,871 |
| 2020-01-29 | $16.13 | $16.25 | $15.82 | $15.86 | $15.86 | 53,048 |
| 2020-01-28 | $16.21 | $16.40 | $15.99 | $16.14 | $16.14 | 56,040 |
| 2020-01-27 | $16.03 | $16.26 | $15.86 | $16.04 | $16.04 | 105,564 |
| 2020-01-24 | $16.47 | $16.49 | $16.15 | $16.25 | $16.25 | 107,743 |
| 2020-01-23 | $16.06 | $16.58 | $15.88 | $16.41 | $16.41 | 180,042 |
| 2020-01-22 | $16.39 | $16.50 | $16.01 | $16.15 | $16.15 | 89,944 |
| 2020-01-21 | $16.70 | $16.95 | $16.25 | $16.34 | $16.34 | 142,170 |
| 2020-01-17 | $16.98 | $17.00 | $16.80 | $16.83 | $16.83 | 135,421 |
| 2020-01-16 | $16.90 | $17.10 | $16.69 | $16.83 | $16.83 | 113,231 |
| 2020-01-15 | $16.78 | $16.90 | $16.67 | $16.81 | $16.81 | 86,055 |
| 2020-01-14 | $17.11 | $17.22 | $16.53 | $16.84 | $16.84 | 115,416 |
| 2020-01-13 | $16.90 | $17.25 | $16.81 | $17.09 | $17.09 | 122,328 |
| 2020-01-10 | $16.77 | $17.03 | $16.70 | $16.88 | $16.88 | 123,711 |
| 2020-01-09 | $16.57 | $16.91 | $16.57 | $16.83 | $16.83 | 64,078 |
| 2020-01-08 | $16.86 | $17.14 | $16.53 | $16.59 | $16.59 | 173,693 |
| 2020-01-07 | $16.58 | $16.94 | $16.58 | $16.87 | $16.87 | 116,941 |
| 2020-01-06 | $16.19 | $16.97 | $16.19 | $16.72 | $16.72 | 131,024 |
| 2020-01-03 | $16.33 | $16.55 | $16.24 | $16.38 | $16.38 | 77,574 |
| 2020-01-02 | $16.97 | $16.97 | $16.30 | $16.59 | $16.59 | 133,837 |
| 2019-12-31 | $16.76 | $17.08 | $16.76 | $16.87 | $16.87 | 97,861 |
| 2019-12-30 | $16.78 | $16.98 | $16.49 | $16.82 | $16.82 | 125,252 |
| 2019-12-27 | $16.84 | $16.98 | $16.72 | $16.82 | $16.82 | 84,104 |
| 2019-12-26 | $16.99 | $17.16 | $16.79 | $16.82 | $16.82 | 57,379 |
| 2019-12-24 | $17.16 | $17.17 | $16.90 | $16.98 | $16.98 | 37,975 |
| 2019-12-23 | $16.70 | $17.30 | $16.61 | $17.18 | $17.18 | 178,144 |
| 2019-12-20 | $16.18 | $16.89 | $16.13 | $16.74 | $16.74 | 632,909 |
| 2019-12-19 | $16.52 | $16.55 | $16.00 | $16.19 | $16.19 | 447,686 |
| 2019-12-18 | $16.47 | $16.87 | $16.38 | $16.54 | $16.54 | 159,889 |
| 2019-12-17 | $16.33 | $16.41 | $16.10 | $16.40 | $16.40 | 89,759 |
| 2019-12-16 | $16.10 | $16.36 | $15.97 | $16.32 | $16.32 | 140,698 |
| 2019-12-13 | $16.33 | $16.43 | $15.82 | $15.97 | $15.97 | 130,415 |
| 2019-12-12 | $16.35 | $16.71 | $16.28 | $16.44 | $16.44 | 164,369 |
| 2019-12-11 | $16.36 | $16.46 | $16.17 | $16.38 | $16.38 | 95,069 |
| 2019-12-10 | $16.21 | $16.55 | $16.15 | $16.36 | $16.36 | 262,506 |
| 2019-12-09 | $16.06 | $16.36 | $16.05 | $16.25 | $16.25 | 211,569 |
| 2019-12-06 | $16.25 | $16.39 | $16.04 | $16.12 | $16.12 | 121,990 |
| 2019-12-05 | $16.32 | $16.68 | $16.08 | $16.11 | $16.11 | 147,409 |
| 2019-12-04 | $16.28 | $16.41 | $16.18 | $16.27 | $16.27 | 169,703 |
| 2019-12-03 | $16.37 | $16.37 | $16.00 | $16.18 | $16.18 | 231,101 |
| 2019-12-02 | $16.12 | $16.55 | $16.06 | $16.38 | $16.38 | 207,550 |
| 2019-11-29 | $16.04 | $16.18 | $15.94 | $16.04 | $16.04 | 87,194 |
| 2019-11-27 | $15.62 | $16.27 | $15.48 | $16.08 | $16.08 | 243,068 |
| 2019-11-26 | $16.65 | $16.81 | $16.29 | $16.36 | $16.36 | 211,172 |
| 2019-11-25 | $16.98 | $17.25 | $16.66 | $16.67 | $16.67 | 204,084 |
| 2019-11-22 | $16.90 | $16.97 | $16.38 | $16.89 | $16.89 | 474,173 |
| 2019-11-21 | $18.40 | $18.40 | $16.02 | $16.81 | $16.81 | 1,059,025 |
| 2019-11-20 | $18.85 | $19.67 | $18.85 | $19.29 | $19.29 | 282,081 |
| 2019-11-19 | $18.95 | $19.23 | $18.87 | $18.97 | $18.97 | 264,569 |
| 2019-11-18 | $18.62 | $19.00 | $18.58 | $18.78 | $18.78 | 137,529 |
| 2019-11-15 | $18.95 | $19.11 | $18.53 | $18.59 | $18.59 | 110,401 |
| 2019-11-14 | $18.93 | $19.18 | $18.73 | $18.75 | $18.75 | 185,784 |
| 2019-11-13 | $18.80 | $19.03 | $18.63 | $18.98 | $18.98 | 169,791 |
| 2019-11-12 | $18.79 | $19.07 | $18.74 | $18.96 | $18.96 | 84,839 |
| 2019-11-11 | $18.54 | $18.71 | $18.39 | $18.70 | $18.70 | 231,294 |
| 2019-11-08 | $18.84 | $18.96 | $18.44 | $18.63 | $18.63 | 58,609 |
| 2019-11-07 | $18.86 | $19.04 | $18.74 | $18.89 | $18.89 | 61,195 |
| 2019-11-06 | $18.74 | $18.76 | $18.47 | $18.62 | $18.62 | 64,203 |
| 2019-11-05 | $18.54 | $18.85 | $18.47 | $18.78 | $18.78 | 72,367 |
| 2019-11-04 | $18.50 | $18.82 | $18.46 | $18.49 | $18.49 | 101,874 |
| 2019-11-01 | $17.99 | $18.85 | $17.88 | $18.48 | $18.48 | 170,523 |
| 2019-10-31 | $17.72 | $17.85 | $17.54 | $17.80 | $17.80 | 154,254 |
| 2019-10-30 | $17.91 | $18.02 | $17.55 | $17.78 | $17.78 | 87,334 |
| 2019-10-29 | $18.16 | $18.22 | $17.89 | $17.90 | $17.90 | 194,551 |
| 2019-10-28 | $18.11 | $18.39 | $18.11 | $18.15 | $18.15 | 127,246 |
| 2019-10-25 | $17.80 | $18.21 | $17.76 | $18.03 | $18.03 | 83,477 |
| 2019-10-24 | $18.24 | $18.30 | $17.87 | $17.93 | $17.93 | 82,369 |
| 2019-10-23 | $17.90 | $18.30 | $17.90 | $18.21 | $18.21 | 103,941 |
| 2019-10-22 | $17.93 | $18.16 | $17.74 | $17.98 | $17.98 | 110,304 |
| 2019-10-21 | $17.87 | $18.03 | $17.66 | $17.99 | $17.99 | 90,220 |
| 2019-10-18 | $17.65 | $17.87 | $17.56 | $17.75 | $17.75 | 74,124 |
| 2019-10-17 | $17.76 | $18.03 | $17.63 | $17.70 | $17.70 | 107,310 |
| 2019-10-16 | $17.51 | $17.85 | $17.48 | $17.67 | $17.67 | 80,028 |
| 2019-10-15 | $17.21 | $17.61 | $17.11 | $17.54 | $17.54 | 131,425 |
| 2019-10-14 | $17.28 | $17.31 | $17.00 | $17.15 | $17.15 | 107,840 |
| 2019-10-11 | $17.64 | $17.74 | $17.28 | $17.32 | $17.32 | 139,956 |
| 2019-10-10 | $17.59 | $17.80 | $17.36 | $17.39 | $17.39 | 125,017 |
| 2019-10-09 | $17.55 | $17.58 | $17.37 | $17.47 | $17.47 | 135,705 |
| 2019-10-08 | $17.15 | $17.48 | $16.92 | $17.29 | $17.29 | 123,633 |
| 2019-10-07 | $17.27 | $17.58 | $17.17 | $17.39 | $17.39 | 131,144 |
| 2019-10-04 | $16.79 | $17.35 | $16.77 | $17.34 | $17.34 | 118,432 |
| 2019-10-03 | $16.95 | $17.15 | $16.63 | $16.86 | $16.86 | 216,820 |
| 2019-10-02 | $16.77 | $17.16 | $16.70 | $17.08 | $17.08 | 203,125 |
| 2019-10-01 | $17.24 | $17.59 | $16.85 | $16.98 | $16.98 | 212,874 |
| 2019-09-30 | $17.14 | $17.38 | $16.87 | $17.15 | $17.15 | 310,470 |
| 2019-09-27 | $17.31 | $17.54 | $16.89 | $17.09 | $17.09 | 192,156 |
| 2019-09-26 | $18.03 | $18.03 | $17.16 | $17.31 | $17.31 | 366,787 |
| 2019-09-25 | $18.12 | $18.27 | $17.84 | $18.04 | $18.04 | 389,972 |
| 2019-09-24 | $18.38 | $18.48 | $17.94 | $18.05 | $18.05 | 235,050 |
| 2019-09-23 | $18.84 | $18.86 | $18.33 | $18.37 | $18.37 | 145,184 |
| 2019-09-20 | $18.75 | $19.09 | $18.57 | $18.81 | $18.81 | 648,221 |
| 2019-09-19 | $19.11 | $19.14 | $18.65 | $18.74 | $18.74 | 177,018 |
| 2019-09-18 | $18.41 | $19.08 | $18.30 | $19.00 | $19.00 | 273,142 |
| 2019-09-17 | $18.48 | $19.09 | $18.09 | $18.44 | $18.44 | 437,708 |
| 2019-09-16 | $18.51 | $19.20 | $18.18 | $18.50 | $18.50 | 432,084 |
| 2019-09-13 | $18.87 | $19.05 | $18.44 | $18.62 | $18.62 | 293,963 |
| 2019-09-12 | $18.86 | $19.03 | $18.49 | $18.65 | $18.65 | 273,728 |
| 2019-09-11 | $19.74 | $19.76 | $18.91 | $18.96 | $18.96 | 425,551 |
| 2019-09-10 | $19.08 | $19.75 | $18.88 | $19.55 | $19.55 | 466,817 |
| 2019-09-09 | $18.79 | $19.34 | $18.68 | $19.00 | $19.00 | 192,518 |
| 2019-09-06 | $18.52 | $18.90 | $18.36 | $18.74 | $18.74 | 71,428 |
| 2019-09-05 | $18.15 | $18.66 | $18.15 | $18.50 | $18.50 | 112,653 |
| 2019-09-04 | $17.92 | $17.95 | $17.64 | $17.91 | $17.91 | 62,979 |
| 2019-09-03 | $18.28 | $18.76 | $17.48 | $17.67 | $17.67 | 235,842 |
| 2019-08-30 | $18.89 | $19.05 | $18.23 | $18.33 | $18.33 | 184,717 |
| 2019-08-29 | $18.32 | $19.02 | $18.32 | $18.77 | $18.77 | 150,230 |
| 2019-08-28 | $18.14 | $18.29 | $17.98 | $18.10 | $18.10 | 275,688 |
| 2019-08-27 | $18.39 | $18.42 | $17.80 | $18.21 | $18.21 | 260,612 |
| 2019-08-26 | $18.25 | $18.43 | $18.12 | $18.25 | $18.25 | 90,283 |
| 2019-08-23 | $18.73 | $19.00 | $18.00 | $18.14 | $18.14 | 147,891 |
| 2019-08-22 | $19.15 | $19.26 | $18.71 | $18.87 | $18.87 | 182,355 |
| 2019-08-21 | $19.20 | $19.32 | $18.64 | $18.65 | $18.65 | 154,910 |
| 2019-08-20 | $19.01 | $19.09 | $18.73 | $18.95 | $18.95 | 161,735 |
| 2019-08-19 | $18.87 | $19.10 | $18.47 | $18.99 | $18.99 | 105,339 |
| 2019-08-16 | $18.22 | $18.94 | $18.22 | $18.88 | $18.88 | 152,816 |
| 2019-08-15 | $18.21 | $18.52 | $18.02 | $18.11 | $18.11 | 184,990 |
| 2019-08-14 | $18.10 | $18.25 | $17.96 | $18.19 | $18.19 | 111,544 |
| 2019-08-13 | $18.16 | $18.71 | $18.16 | $18.50 | $18.50 | 256,526 |
| 2019-08-12 | $18.98 | $18.98 | $18.25 | $18.35 | $18.35 | 219,901 |
| 2019-08-09 | $18.14 | $19.27 | $17.76 | $19.07 | $19.07 | 226,740 |
| 2019-08-08 | $17.07 | $18.28 | $17.00 | $18.21 | $18.21 | 254,232 |
| 2019-08-07 | $18.40 | $18.84 | $16.85 | $16.91 | $16.91 | 388,402 |
| 2019-08-06 | $18.79 | $19.18 | $18.59 | $19.11 | $19.11 | 210,719 |
| 2019-08-05 | $19.12 | $19.13 | $18.38 | $18.75 | $18.75 | 183,877 |
| 2019-08-02 | $19.42 | $19.63 | $19.21 | $19.44 | $19.44 | 192,782 |
| 2019-08-01 | $19.64 | $20.27 | $19.43 | $19.52 | $19.52 | 328,853 |
| 2019-07-31 | $19.48 | $19.97 | $19.25 | $19.76 | $19.76 | 282,621 |
| 2019-07-30 | $18.68 | $19.86 | $18.53 | $19.42 | $19.42 | 488,707 |
| 2019-07-29 | $18.66 | $18.97 | $18.63 | $18.84 | $18.84 | 134,580 |
| 2019-07-26 | $18.89 | $19.02 | $18.54 | $18.70 | $18.70 | 142,501 |
| 2019-07-25 | $18.89 | $19.13 | $18.59 | $18.81 | $18.81 | 201,015 |
| 2019-07-24 | $18.22 | $18.93 | $18.22 | $18.92 | $18.92 | 128,724 |
| 2019-07-23 | $17.97 | $18.42 | $17.89 | $18.31 | $18.31 | 155,160 |
| 2019-07-22 | $17.85 | $18.09 | $17.76 | $17.89 | $17.89 | 120,124 |
| 2019-07-19 | $17.81 | $18.08 | $17.58 | $17.80 | $17.80 | 131,555 |
| 2019-07-18 | $17.49 | $17.89 | $17.13 | $17.86 | $17.86 | 196,585 |
| 2019-07-17 | $18.20 | $18.33 | $17.82 | $17.82 | $17.82 | 110,673 |
| 2019-07-16 | $17.88 | $18.36 | $17.88 | $18.27 | $18.27 | 198,907 |
| 2019-07-15 | $17.96 | $18.69 | $17.92 | $17.98 | $17.98 | 210,869 |
| 2019-07-12 | $17.81 | $18.23 | $17.72 | $18.07 | $18.07 | 108,893 |
| 2019-07-11 | $18.33 | $18.33 | $17.65 | $17.67 | $17.67 | 109,066 |
| 2019-07-10 | $18.19 | $18.31 | $17.91 | $18.24 | $18.24 | 111,715 |
| 2019-07-09 | $17.93 | $18.11 | $17.59 | $18.06 | $18.06 | 183,363 |
| 2019-07-08 | $18.86 | $18.86 | $17.95 | $18.06 | $18.06 | 202,085 |
| 2019-07-05 | $18.63 | $18.92 | $18.45 | $18.89 | $18.89 | 200,369 |
| 2019-07-03 | $18.86 | $19.00 | $18.47 | $18.74 | $18.74 | 156,711 |
| 2019-07-02 | $18.86 | $19.02 | $18.57 | $18.64 | $18.64 | 139,742 |
| 2019-07-01 | $18.78 | $19.09 | $18.78 | $18.88 | $18.88 | 180,241 |
| 2019-06-28 | $18.77 | $18.92 | $18.67 | $18.71 | $18.71 | 996,524 |
| 2019-06-27 | $18.46 | $18.70 | $18.31 | $18.68 | $18.68 | 182,583 |
| 2019-06-26 | $18.50 | $18.54 | $18.22 | $18.35 | $18.35 | 99,432 |
| 2019-06-25 | $18.46 | $18.60 | $18.27 | $18.43 | $18.43 | 144,475 |
| 2019-06-24 | $18.81 | $18.96 | $18.44 | $18.47 | $18.47 | 125,988 |
| 2019-06-21 | $18.72 | $18.96 | $18.71 | $18.91 | $18.91 | 181,935 |
| 2019-06-20 | $18.82 | $18.99 | $18.62 | $18.86 | $18.86 | 194,065 |
| 2019-06-19 | $18.37 | $18.67 | $18.35 | $18.60 | $18.60 | 154,836 |
| 2019-06-18 | $18.19 | $18.54 | $18.05 | $18.38 | $18.38 | 111,729 |
| 2019-06-17 | $18.32 | $18.33 | $17.90 | $18.06 | $18.06 | 120,517 |
| 2019-06-14 | $18.26 | $18.42 | $18.25 | $18.31 | $18.31 | 144,626 |
| 2019-06-13 | $18.30 | $18.37 | $18.19 | $18.34 | $18.34 | 134,163 |
| 2019-06-12 | $18.36 | $18.36 | $18.10 | $18.20 | $18.20 | 103,151 |
| 2019-06-11 | $18.53 | $18.71 | $18.21 | $18.40 | $18.40 | 178,720 |
| 2019-06-10 | $18.33 | $18.80 | $18.33 | $18.36 | $18.36 | 154,456 |
| 2019-06-07 | $17.91 | $18.39 | $17.85 | $18.26 | $18.26 | 200,432 |
| 2019-06-06 | $17.56 | $17.73 | $17.41 | $17.62 | $17.62 | 114,096 |
| 2019-06-05 | $17.33 | $17.65 | $17.24 | $17.58 | $17.58 | 133,690 |
| 2019-06-04 | $17.11 | $17.39 | $16.94 | $17.36 | $17.36 | 168,688 |
| 2019-06-03 | $16.69 | $16.97 | $16.66 | $16.86 | $16.86 | 239,987 |
| 2019-05-31 | $16.64 | $17.03 | $16.58 | $16.71 | $16.71 | 191,991 |
| 2019-05-30 | $17.06 | $17.23 | $16.79 | $16.92 | $16.92 | 198,990 |
| 2019-05-29 | $16.45 | $16.97 | $16.36 | $16.95 | $16.95 | 201,403 |
| 2019-05-28 | $16.66 | $16.81 | $16.40 | $16.48 | $16.48 | 703,944 |
| 2019-05-24 | $16.76 | $16.80 | $16.40 | $16.53 | $16.53 | 353,965 |
| 2019-05-23 | $16.92 | $16.92 | $16.53 | $16.67 | $16.67 | 126,241 |
| 2019-05-22 | $16.98 | $17.12 | $16.84 | $16.95 | $16.95 | 110,964 |
| 2019-05-21 | $16.64 | $17.09 | $16.57 | $17.06 | $17.06 | 156,490 |
| 2019-05-20 | $16.65 | $16.69 | $16.46 | $16.56 | $16.56 | 229,087 |
| 2019-05-17 | $16.79 | $16.93 | $16.64 | $16.76 | $16.76 | 321,907 |
| 2019-05-16 | $16.73 | $17.10 | $16.66 | $16.97 | $16.97 | 230,268 |
| 2019-05-15 | $16.47 | $16.73 | $16.44 | $16.72 | $16.72 | 493,131 |
| 2019-05-14 | $16.15 | $16.83 | $16.15 | $16.62 | $16.62 | 191,736 |
| 2019-05-13 | $16.13 | $16.41 | $15.87 | $16.16 | $16.16 | 319,508 |
| 2019-05-10 | $16.74 | $16.92 | $16.27 | $16.54 | $16.54 | 338,466 |
| 2019-05-09 | $16.22 | $16.84 | $16.02 | $16.73 | $16.73 | 351,989 |
| 2019-05-08 | $16.95 | $16.95 | $15.34 | $16.39 | $16.39 | 1,247,158 |
| 2019-05-07 | $16.67 | $16.87 | $16.26 | $16.52 | $16.52 | 397,178 |
| 2019-05-06 | $16.42 | $16.88 | $16.30 | $16.86 | $16.86 | 185,179 |
| 2019-05-03 | $16.63 | $16.81 | $16.47 | $16.74 | $16.74 | 340,642 |
| 2019-05-02 | $16.23 | $16.59 | $16.23 | $16.50 | $16.50 | 289,789 |
| 2019-05-01 | $16.10 | $16.33 | $15.96 | $16.26 | $16.26 | 286,063 |
| 2019-04-30 | $16.41 | $16.41 | $15.91 | $16.04 | $16.04 | 243,744 |
| 2019-04-29 | $16.26 | $16.39 | $16.16 | $16.34 | $16.34 | 208,027 |
| 2019-04-26 | $16.02 | $16.24 | $15.93 | $16.16 | $16.16 | 176,712 |
| 2019-04-25 | $15.83 | $16.13 | $15.58 | $16.00 | $16.00 | 167,657 |
| 2019-04-24 | $16.02 | $16.21 | $15.94 | $15.99 | $15.99 | 225,936 |
| 2019-04-23 | $15.93 | $16.13 | $15.88 | $16.09 | $16.09 | 205,697 |
| 2019-04-22 | $15.62 | $16.13 | $15.61 | $15.99 | $15.99 | 235,688 |
| 2019-04-18 | $15.06 | $15.73 | $15.06 | $15.63 | $15.63 | 279,847 |
| 2019-04-17 | $15.02 | $15.16 | $14.89 | $15.10 | $15.10 | 314,530 |
| 2019-04-16 | $14.98 | $15.14 | $14.80 | $14.99 | $14.99 | 490,096 |
| 2019-04-15 | $14.92 | $15.00 | $14.76 | $14.95 | $14.95 | 118,209 |
| 2019-04-12 | $15.00 | $15.00 | $14.70 | $14.88 | $14.88 | 135,174 |
| 2019-04-11 | $14.77 | $14.91 | $14.32 | $14.84 | $14.84 | 186,830 |
| 2019-04-10 | $14.60 | $14.88 | $14.60 | $14.78 | $14.78 | 119,417 |
| 2019-04-09 | $14.89 | $15.07 | $14.59 | $14.62 | $14.62 | 94,781 |
| 2019-04-08 | $14.79 | $15.04 | $14.49 | $14.92 | $14.92 | 157,588 |
| 2019-04-05 | $15.04 | $15.21 | $14.80 | $14.92 | $14.92 | 206,072 |
| 2019-04-04 | $14.78 | $15.07 | $14.67 | $15.02 | $15.02 | 466,392 |
| 2019-04-03 | $14.63 | $14.80 | $14.52 | $14.74 | $14.74 | 137,140 |
| 2019-04-02 | $14.78 | $15.08 | $14.46 | $14.52 | $14.52 | 115,577 |
| 2019-04-01 | $14.50 | $14.82 | $14.42 | $14.80 | $14.80 | 171,633 |
| 2019-03-29 | $14.96 | $14.96 | $14.32 | $14.40 | $14.40 | 233,835 |
| 2019-03-28 | $14.64 | $14.93 | $14.64 | $14.84 | $14.84 | 253,651 |
| 2019-03-27 | $14.17 | $14.78 | $14.06 | $14.60 | $14.60 | 194,758 |
| 2019-03-26 | $13.95 | $14.22 | $13.81 | $14.21 | $14.21 | 225,897 |
| 2019-03-25 | $14.13 | $14.27 | $13.74 | $13.82 | $13.82 | 187,214 |
| 2019-03-22 | $15.12 | $15.37 | $14.18 | $14.20 | $14.20 | 307,286 |
| 2019-03-21 | $15.51 | $15.87 | $15.24 | $15.29 | $15.29 | 651,569 |
| 2019-03-20 | $15.67 | $15.74 | $15.19 | $15.58 | $15.58 | 671,780 |
| 2019-03-19 | $15.15 | $15.76 | $15.04 | $15.75 | $15.75 | 658,162 |
| 2019-03-18 | $14.49 | $15.11 | $14.49 | $15.07 | $15.07 | 423,485 |
| 2019-03-15 | $14.03 | $14.46 | $13.81 | $14.42 | $14.42 | 1,167,949 |
| 2019-03-14 | $13.81 | $14.03 | $13.81 | $14.00 | $14.00 | 385,610 |
| 2019-03-13 | $13.97 | $14.17 | $13.77 | $13.86 | $13.86 | 511,536 |
| 2019-03-12 | $14.01 | $14.22 | $13.86 | $13.97 | $13.97 | 364,539 |
| 2019-03-11 | $14.04 | $14.41 | $13.79 | $14.03 | $14.03 | 264,258 |
| 2019-03-08 | $13.78 | $14.08 | $13.74 | $14.03 | $14.03 | 263,580 |
| 2019-03-07 | $13.91 | $14.07 | $13.60 | $13.96 | $13.96 | 223,605 |
| 2019-03-06 | $13.77 | $14.07 | $13.50 | $14.00 | $14.00 | 250,170 |
| 2019-03-05 | $13.79 | $13.88 | $13.56 | $13.60 | $13.60 | 206,468 |
| 2019-03-04 | $13.75 | $13.87 | $13.63 | $13.74 | $13.74 | 161,564 |
| 2019-03-01 | $13.61 | $13.96 | $13.46 | $13.75 | $13.75 | 418,282 |
| 2019-02-28 | $13.57 | $13.69 | $13.44 | $13.50 | $13.50 | 237,281 |
| 2019-02-27 | $13.47 | $13.63 | $13.35 | $13.56 | $13.56 | 232,385 |
| 2019-02-26 | $13.90 | $14.03 | $13.39 | $13.52 | $13.52 | 325,482 |
| 2019-02-25 | $13.54 | $14.08 | $13.54 | $13.90 | $13.90 | 373,780 |
| 2019-02-22 | $13.84 | $13.98 | $13.28 | $13.43 | $13.43 | 463,962 |
| 2019-02-21 | $13.84 | $14.04 | $13.45 | $13.73 | $13.73 | 193,905 |
| 2019-02-20 | $13.73 | $14.20 | $13.57 | $13.99 | $13.99 | 379,841 |
| 2019-02-19 | $14.14 | $14.51 | $13.75 | $13.76 | $13.76 | 341,606 |
| 2019-02-15 | $14.07 | $14.37 | $13.97 | $14.19 | $14.19 | 783,364 |
| 2019-02-14 | $13.61 | $14.06 | $13.61 | $13.95 | $13.95 | 467,739 |
| 2019-02-13 | $13.91 | $14.35 | $13.60 | $13.77 | $13.77 | 576,595 |
| 2019-02-12 | $13.21 | $13.47 | $12.90 | $13.26 | $13.26 | 407,657 |
| 2019-02-11 | $12.77 | $13.11 | $12.62 | $13.00 | $13.00 | 858,919 |
| 2019-02-08 | $13.13 | $13.29 | $12.31 | $12.75 | $12.75 | 915,370 |
| 2019-02-07 | $13.64 | $13.86 | $12.41 | $13.23 | $13.23 | 606,752 |
| 2019-02-06 | $14.81 | $14.90 | $14.47 | $14.74 | $14.74 | 296,658 |
| 2019-02-05 | $14.51 | $15.03 | $14.42 | $14.88 | $14.88 | 478,981 |
| 2019-02-04 | $14.45 | $14.69 | $14.20 | $14.55 | $14.55 | 363,691 |
| 2019-02-01 | $14.79 | $14.84 | $14.41 | $14.62 | $14.62 | 197,496 |
| 2019-01-31 | $14.46 | $14.98 | $14.46 | $14.81 | $14.81 | 225,557 |
| 2019-01-30 | $14.56 | $14.60 | $14.22 | $14.44 | $14.44 | 223,821 |
| 2019-01-29 | $14.84 | $14.92 | $14.33 | $14.43 | $14.43 | 377,011 |
| 2019-01-28 | $14.85 | $15.05 | $14.41 | $14.85 | $14.85 | 445,338 |
| 2019-01-25 | $14.86 | $15.26 | $14.67 | $14.85 | $14.85 | 345,948 |
| 2019-01-24 | $14.22 | $14.70 | $14.03 | $14.67 | $14.67 | 466,557 |
| 2019-01-23 | $14.41 | $14.47 | $14.06 | $14.24 | $14.24 | 292,981 |
| 2019-01-22 | $14.23 | $14.47 | $14.16 | $14.33 | $14.33 | 337,001 |
| 2019-01-18 | $14.26 | $14.48 | $14.10 | $14.35 | $14.35 | 393,671 |
| 2019-01-17 | $14.52 | $14.66 | $14.07 | $14.24 | $14.24 | 491,893 |
| 2019-01-16 | $14.28 | $14.79 | $14.15 | $14.46 | $14.46 | 486,094 |
| 2019-01-15 | $14.09 | $14.52 | $14.06 | $14.32 | $14.32 | 654,347 |
| 2019-01-14 | $13.67 | $14.21 | $13.37 | $14.09 | $14.09 | 606,398 |
| 2019-01-11 | $13.26 | $13.83 | $13.13 | $13.72 | $13.72 | 634,306 |
| 2019-01-10 | $12.70 | $13.32 | $12.70 | $13.14 | $13.14 | 529,779 |
| 2019-01-09 | $12.41 | $12.76 | $12.28 | $12.67 | $12.67 | 387,168 |
| 2019-01-08 | $11.77 | $12.42 | $11.64 | $12.36 | $12.36 | 547,575 |
| 2019-01-07 | $11.53 | $11.75 | $11.35 | $11.67 | $11.67 | 291,582 |
| 2019-01-04 | $10.82 | $11.64 | $10.76 | $11.50 | $11.50 | 697,285 |
| 2019-01-03 | $10.54 | $10.75 | $10.32 | $10.63 | $10.63 | 388,895 |
| 2019-01-02 | $10.09 | $10.79 | $10.02 | $10.67 | $10.67 | 492,905 |
| 2018-12-31 | $9.82 | $10.22 | $9.72 | $10.21 | $10.21 | 802,597 |
| 2018-12-28 | $10.00 | $10.13 | $9.68 | $9.76 | $9.76 | 574,398 |
| 2018-12-27 | $9.67 | $9.98 | $9.44 | $9.98 | $9.98 | 564,319 |
| 2018-12-26 | $9.44 | $9.84 | $9.05 | $9.82 | $9.82 | 508,512 |
| 2018-12-24 | $9.55 | $9.59 | $9.24 | $9.25 | $9.25 | 152,696 |
| 2018-12-21 | $9.99 | $10.32 | $9.55 | $9.65 | $9.65 | 594,650 |
| 2018-12-20 | $9.76 | $9.98 | $9.62 | $9.94 | $9.94 | 633,470 |
| 2018-12-19 | $10.21 | $10.41 | $9.70 | $9.88 | $9.88 | 850,359 |
| 2018-12-18 | $10.36 | $10.59 | $10.20 | $10.24 | $10.24 | 400,992 |
| 2018-12-17 | $11.00 | $11.08 | $10.25 | $10.39 | $10.39 | 660,468 |
| 2018-12-14 | $11.18 | $11.23 | $10.76 | $10.80 | $10.80 | 899,889 |
| 2018-12-13 | $11.59 | $11.70 | $10.83 | $10.87 | $10.87 | 951,355 |
| 2018-12-12 | $11.83 | $11.90 | $11.51 | $11.53 | $11.53 | 481,158 |
| 2018-12-11 | $11.44 | $12.05 | $11.35 | $11.65 | $11.65 | 938,136 |
| 2018-12-10 | $11.56 | $11.65 | $11.08 | $11.23 | $11.23 | 382,863 |
| 2018-12-07 | $12.22 | $12.41 | $11.53 | $11.60 | $11.60 | 413,925 |
| 2018-12-06 | $11.79 | $12.42 | $11.71 | $12.36 | $12.36 | 608,365 |
| 2018-12-04 | $12.77 | $12.80 | $11.87 | $12.00 | $12.00 | 478,781 |
| 2018-12-03 | $12.64 | $13.14 | $12.64 | $12.70 | $12.70 | 549,364 |
| 2018-11-30 | $13.21 | $13.21 | $12.41 | $12.60 | $12.60 | 767,680 |
| 2018-11-29 | $13.36 | $13.94 | $13.11 | $13.18 | $13.18 | 584,532 |
| 2018-11-28 | $12.10 | $13.78 | $11.94 | $13.49 | $13.49 | 3,889,839 |
| 2018-11-27 | $11.94 | $12.16 | $11.64 | $11.78 | $11.78 | 362,052 |
| 2018-11-26 | $12.20 | $12.37 | $11.91 | $12.04 | $12.04 | 282,704 |
| 2018-11-23 | $12.24 | $12.30 | $12.06 | $12.09 | $12.09 | 113,865 |
| 2018-11-21 | $12.31 | $12.47 | $12.15 | $12.25 | $12.25 | 392,364 |
| 2018-11-20 | $12.56 | $12.82 | $12.22 | $12.25 | $12.25 | 369,492 |
| 2018-11-19 | $13.09 | $13.30 | $12.82 | $12.85 | $12.85 | 446,614 |
| 2018-11-16 | $13.38 | $13.38 | $13.05 | $13.17 | $13.17 | 222,029 |
| 2018-11-15 | $13.30 | $13.47 | $13.13 | $13.38 | $13.38 | 161,970 |
| 2018-11-14 | $13.64 | $13.97 | $13.16 | $13.37 | $13.37 | 242,991 |
| 2018-11-13 | $13.45 | $14.03 | $13.40 | $13.48 | $13.48 | 484,951 |
| 2018-11-12 | $13.77 | $13.77 | $13.37 | $13.41 | $13.41 | 117,120 |
| 2018-11-09 | $14.00 | $14.14 | $13.57 | $13.85 | $13.85 | 171,063 |
| 2018-11-08 | $14.17 | $14.27 | $14.00 | $14.10 | $14.10 | 210,081 |
| 2018-11-07 | $14.08 | $14.26 | $13.97 | $14.17 | $14.17 | 217,487 |
| 2018-11-06 | $14.34 | $14.52 | $13.84 | $13.96 | $13.96 | 408,899 |
| 2018-11-05 | $14.68 | $14.95 | $14.19 | $14.44 | $14.44 | 155,031 |
| 2018-11-02 | $14.49 | $14.76 | $14.22 | $14.69 | $14.69 | 194,521 |
| 2018-11-01 | $14.83 | $15.11 | $14.35 | $14.41 | $14.41 | 365,287 |
| 2018-10-31 | $14.51 | $14.98 | $14.38 | $14.72 | $14.72 | 687,785 |
| 2018-10-30 | $13.54 | $14.38 | $13.54 | $14.32 | $14.32 | 272,302 |
| 2018-10-29 | $13.82 | $14.05 | $13.23 | $13.57 | $13.57 | 632,639 |
| 2018-10-26 | $13.26 | $13.92 | $13.07 | $13.69 | $13.69 | 307,106 |
| 2018-10-25 | $13.44 | $13.57 | $13.25 | $13.44 | $13.44 | 331,371 |
| 2018-10-24 | $13.48 | $13.97 | $13.28 | $13.32 | $13.32 | 316,793 |
| 2018-10-23 | $13.38 | $13.83 | $13.04 | $13.61 | $13.61 | 310,446 |
| 2018-10-22 | $13.79 | $14.06 | $13.43 | $13.65 | $13.65 | 264,268 |
| 2018-10-19 | $13.95 | $14.09 | $13.33 | $13.70 | $13.70 | 336,880 |
| 2018-10-18 | $14.33 | $14.39 | $13.88 | $13.97 | $13.97 | 216,559 |
| 2018-10-17 | $14.25 | $14.54 | $13.96 | $14.42 | $14.42 | 223,746 |
| 2018-10-16 | $13.82 | $14.47 | $13.74 | $14.37 | $14.37 | 285,779 |
| 2018-10-15 | $13.68 | $14.19 | $13.60 | $13.75 | $13.75 | 460,056 |
| 2018-10-12 | $14.29 | $14.37 | $14.04 | $14.21 | $14.21 | 427,012 |
| 2018-10-11 | $13.84 | $14.21 | $13.69 | $14.04 | $14.04 | 378,796 |
| 2018-10-10 | $14.52 | $14.64 | $13.81 | $13.93 | $13.93 | 342,465 |
| 2018-10-09 | $14.80 | $14.85 | $14.41 | $14.56 | $14.56 | 321,473 |
| 2018-10-08 | $14.59 | $14.96 | $14.45 | $14.81 | $14.81 | 276,621 |
| 2018-10-05 | $15.11 | $15.25 | $14.50 | $14.66 | $14.66 | 395,798 |
| 2018-10-04 | $15.25 | $15.36 | $14.77 | $15.07 | $15.07 | 642,814 |
| 2018-10-03 | $14.79 | $15.45 | $14.64 | $15.29 | $15.29 | 608,356 |
| 2018-10-02 | $15.21 | $15.46 | $14.66 | $14.69 | $14.69 | 282,037 |
| 2018-10-01 | $16.12 | $16.20 | $15.08 | $15.25 | $15.25 | 460,918 |
| 2018-09-28 | $15.66 | $16.15 | $15.54 | $16.05 | $16.05 | 566,805 |
| 2018-09-27 | $16.26 | $16.41 | $15.25 | $15.68 | $15.68 | 831,144 |
| 2018-09-26 | $15.95 | $16.36 | $15.66 | $16.26 | $16.26 | 624,491 |
| 2018-09-25 | $16.54 | $16.71 | $15.63 | $15.97 | $15.97 | 637,493 |
| 2018-09-24 | $17.11 | $17.16 | $16.34 | $16.52 | $16.52 | 520,738 |
| 2018-09-21 | $17.78 | $17.88 | $17.11 | $17.19 | $17.19 | 3,597,262 |
| 2018-09-20 | $18.13 | $18.32 | $17.67 | $17.68 | $17.68 | 849,366 |
| 2018-09-19 | $18.38 | $18.54 | $17.98 | $18.08 | $18.08 | 440,353 |
| 2018-09-18 | $18.45 | $18.84 | $18.28 | $18.38 | $18.38 | 490,234 |
| 2018-09-17 | $18.59 | $18.89 | $18.39 | $18.49 | $18.49 | 435,436 |
| 2018-09-14 | $18.45 | $18.62 | $18.31 | $18.56 | $18.56 | 454,105 |
| 2018-09-13 | $18.41 | $18.54 | $18.03 | $18.36 | $18.36 | 568,602 |
| 2018-09-12 | $18.55 | $18.75 | $18.24 | $18.34 | $18.34 | 286,284 |
| 2018-09-11 | $18.13 | $18.74 | $17.87 | $18.57 | $18.57 | 452,820 |
| 2018-09-10 | $18.50 | $18.67 | $18.12 | $18.15 | $18.15 | 256,308 |
| 2018-09-07 | $18.61 | $18.81 | $18.42 | $18.50 | $18.50 | 233,012 |
| 2018-09-06 | $18.13 | $19.07 | $17.81 | $18.64 | $18.64 | 948,535 |
| 2018-09-05 | $17.88 | $18.21 | $17.56 | $18.11 | $18.11 | 648,957 |
| 2018-09-04 | $17.76 | $18.10 | $17.62 | $17.79 | $17.79 | 349,045 |
| 2018-08-31 | $18.12 | $18.22 | $17.75 | $17.76 | $17.76 | 255,982 |
| 2018-08-30 | $18.40 | $18.44 | $17.83 | $18.19 | $18.19 | 378,587 |
| 2018-08-29 | $18.33 | $18.46 | $18.26 | $18.39 | $18.39 | 192,994 |
| 2018-08-28 | $18.12 | $18.27 | $17.85 | $18.26 | $18.26 | 276,832 |
| 2018-08-27 | $17.95 | $18.13 | $17.92 | $18.06 | $18.06 | 468,315 |
| 2018-08-24 | $17.90 | $17.92 | $17.74 | $17.92 | $17.92 | 431,098 |
| 2018-08-23 | $17.85 | $17.93 | $17.66 | $17.84 | $17.84 | 510,389 |
| 2018-08-22 | $18.00 | $18.05 | $17.69 | $17.70 | $17.70 | 770,265 |
| 2018-08-21 | $17.81 | $18.00 | $17.73 | $17.89 | $17.89 | 623,635 |
| 2018-08-20 | $18.10 | $18.15 | $17.51 | $17.64 | $17.64 | 1,072,171 |
| 2018-08-17 | $17.56 | $17.79 | $16.60 | $17.45 | $17.45 | 441,363 |
| 2018-08-16 | $17.67 | $17.98 | $17.43 | $17.57 | $17.57 | 1,090,831 |
| 2018-08-15 | $16.44 | $17.41 | $16.29 | $17.18 | $17.18 | 1,207,007 |
| 2018-08-14 | $17.63 | $17.73 | $16.36 | $16.37 | $16.37 | 772,675 |
| 2018-08-13 | $18.73 | $19.09 | $17.43 | $17.65 | $17.65 | 848,180 |
| 2018-08-10 | $19.61 | $20.00 | $18.56 | $18.83 | $18.83 | 751,328 |
| 2018-08-09 | $22.00 | $22.00 | $19.82 | $19.90 | $19.90 | 1,361,837 |
| 2018-08-08 | $21.99 | $22.47 | $21.96 | $22.20 | $22.20 | 243,589 |
| 2018-08-07 | $22.14 | $22.41 | $21.95 | $22.02 | $22.02 | 166,956 |
| 2018-08-06 | $22.00 | $22.39 | $21.84 | $22.15 | $22.15 | 314,991 |
| 2018-08-03 | $21.67 | $22.20 | $21.55 | $22.03 | $22.03 | 307,308 |
| 2018-08-02 | $21.89 | $21.89 | $21.10 | $21.67 | $21.67 | 1,015,938 |
| 2018-08-01 | $22.20 | $22.26 | $21.55 | $21.99 | $21.99 | 1,068,584 |
| 2018-07-31 | $22.45 | $22.65 | $22.04 | $22.43 | $22.43 | 499,327 |
| 2018-07-30 | $22.62 | $23.42 | $22.05 | $22.60 | $22.60 | 834,381 |
| 2018-07-27 | $22.79 | $23.00 | $22.40 | $22.63 | $22.63 | 281,622 |
| 2018-07-26 | $22.80 | $23.00 | $22.54 | $22.82 | $22.82 | 170,620 |
| 2018-07-25 | $22.77 | $22.97 | $22.64 | $22.87 | $22.87 | 482,421 |
| 2018-07-24 | $22.03 | $22.98 | $22.00 | $22.82 | $22.82 | 696,288 |
| 2018-07-23 | $22.56 | $22.65 | $22.00 | $22.14 | $22.14 | 808,658 |
| 2018-07-20 | $21.86 | $22.50 | $21.52 | $21.94 | $21.94 | 313,325 |
| 2018-07-19 | $21.74 | $21.92 | $21.50 | $21.79 | $21.79 | 173,006 |
| 2018-07-18 | $21.57 | $21.90 | $21.50 | $21.87 | $21.87 | 242,749 |
| 2018-07-17 | $21.60 | $21.80 | $21.27 | $21.48 | $21.48 | 247,961 |
| 2018-07-16 | $21.85 | $22.00 | $21.67 | $21.77 | $21.77 | 247,068 |
| 2018-07-13 | $22.05 | $22.05 | $21.50 | $21.80 | $21.80 | 625,763 |
| 2018-07-12 | $21.92 | $22.17 | $21.92 | $21.97 | $21.97 | 99,405 |
| 2018-07-11 | $22.12 | $22.17 | $21.83 | $21.90 | $21.90 | 291,557 |
| 2018-07-10 | $21.99 | $22.30 | $21.93 | $22.03 | $22.03 | 419,606 |
| 2018-07-09 | $22.01 | $22.35 | $21.74 | $22.00 | $22.00 | 1,112,824 |
| 2018-07-06 | $22.00 | $22.20 | $21.60 | $21.85 | $21.85 | 717,689 |
| 2018-07-05 | $22.77 | $22.94 | $21.90 | $22.25 | $22.25 | 2,019,943 |
| 2018-07-03 | $22.31 | $22.79 | $22.31 | $22.65 | $22.65 | 1,013,242 |
| 2018-07-02 | $22.07 | $22.47 | $21.80 | $22.20 | $22.20 | 1,110,396 |
| 2018-06-29 | $21.37 | $22.12 | $21.35 | $21.95 | $21.95 | 1,467,548 |
| 2018-06-28 | $21.25 | $21.74 | $21.00 | $21.40 | $21.40 | 7,415,402 |
BrightView Holdings Inc (BV) News Headlines
Recent BrightView Holdings Inc (BV) News
Similar Companies to BrightView Holdings Inc (BV) in the Specialty Business Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
| Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
| R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
| WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
| BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
| Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
| Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
| Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
| PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
| First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |