Janus International Group Inc - Class A (JBI) Exchange: NYSE
Data as of May 2, 2025
$6.86 ($0.10) 1.48%
Janus International Group Inc - Class A - Daily Information
Click for more stock information on Janus International Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.71 |
| Previous Close | $6.86 |
| High | $6.89 |
| Low | $6.69 |
| Adjusted Open | $6.71 |
| Previous Adjusted Close | $6.86 |
| Adjusted High | $6.89 |
| Adjusted Low | $6.69 |
About Janus International Group Inc - Class A (JBI)
nan
Invest in Janus International Group Inc - Class A (JBI)
Historical Stock Data for Janus International Group Inc - Class A (JBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $6.71 | $6.89 | $6.69 | $6.86 | $6.86 | 762,756 |
| 2025-04-24 | $6.60 | $6.76 | $6.54 | $6.76 | $6.76 | 1,332,726 |
| 2025-04-23 | $6.56 | $6.71 | $6.50 | $6.62 | $6.62 | 1,646,456 |
| 2025-04-22 | $6.37 | $6.46 | $6.33 | $6.38 | $6.38 | 1,022,026 |
| 2025-04-21 | $6.30 | $6.37 | $6.15 | $6.31 | $6.31 | 1,098,836 |
| 2025-04-17 | $6.05 | $6.42 | $6.05 | $6.41 | $6.41 | 2,325,026 |
| 2025-04-16 | $6.24 | $6.28 | $5.99 | $6.06 | $6.06 | 863,907 |
| 2025-04-15 | $6.30 | $6.44 | $6.23 | $6.27 | $6.27 | 1,172,266 |
| 2025-04-14 | $6.38 | $6.40 | $6.21 | $6.33 | $6.33 | 1,118,745 |
| 2025-04-11 | $6.27 | $6.33 | $6.05 | $6.29 | $6.29 | 1,621,007 |
| 2025-04-10 | $6.63 | $6.63 | $6.25 | $6.33 | $6.33 | 1,858,183 |
| 2025-04-09 | $6.41 | $6.95 | $6.24 | $6.77 | $6.77 | 2,725,844 |
| 2025-04-08 | $7.08 | $7.08 | $6.40 | $6.52 | $6.52 | 2,928,737 |
| 2025-04-07 | $6.64 | $7.11 | $6.53 | $6.88 | $6.88 | 4,420,648 |
| 2025-04-04 | $6.32 | $6.94 | $6.20 | $6.90 | $6.90 | 2,323,579 |
| 2025-04-03 | $6.86 | $6.96 | $6.40 | $6.59 | $6.59 | 2,313,080 |
| 2025-04-02 | $7.06 | $7.21 | $7.04 | $7.13 | $7.13 | 810,600 |
| 2025-04-01 | $7.18 | $7.27 | $7.08 | $7.16 | $7.16 | 934,905 |
| 2025-03-31 | $7.07 | $7.28 | $7.03 | $7.20 | $7.20 | 1,199,008 |
| 2025-03-28 | $7.51 | $7.52 | $7.18 | $7.18 | $7.18 | 829,947 |
| 2025-03-27 | $7.70 | $7.71 | $7.39 | $7.50 | $7.50 | 1,327,754 |
| 2025-03-26 | $7.83 | $7.92 | $7.72 | $7.75 | $7.75 | 1,019,059 |
| 2025-03-25 | $7.99 | $8.05 | $7.79 | $7.86 | $7.86 | 1,256,115 |
| 2025-03-24 | $7.99 | $8.13 | $7.95 | $7.98 | $7.98 | 1,281,981 |
| 2025-03-21 | $8.02 | $8.09 | $7.89 | $7.94 | $7.94 | 3,635,101 |
| 2025-03-20 | $8.24 | $8.35 | $8.05 | $8.07 | $8.07 | 1,205,591 |
| 2025-03-19 | $8.09 | $8.41 | $8.01 | $8.37 | $8.37 | 2,214,912 |
| 2025-03-18 | $8.14 | $8.19 | $8.01 | $8.11 | $8.11 | 1,471,773 |
| 2025-03-17 | $8.10 | $8.30 | $8.10 | $8.23 | $8.23 | 1,467,382 |
| 2025-03-14 | $8.10 | $8.25 | $8.04 | $8.16 | $8.16 | 1,378,099 |
| 2025-03-13 | $8.08 | $8.27 | $7.94 | $8.06 | $8.06 | 1,302,785 |
| 2025-03-12 | $8.21 | $8.25 | $7.94 | $8.07 | $8.07 | 1,307,185 |
| 2025-03-11 | $8.35 | $8.35 | $8.06 | $8.17 | $8.17 | 1,374,748 |
| 2025-03-10 | $8.31 | $8.56 | $8.18 | $8.26 | $8.26 | 1,838,876 |
| 2025-03-07 | $8.08 | $8.30 | $8.07 | $8.26 | $8.26 | 1,340,101 |
| 2025-03-06 | $8.07 | $8.13 | $7.94 | $8.09 | $8.09 | 1,073,688 |
| 2025-03-05 | $7.94 | $8.20 | $7.92 | $8.11 | $8.11 | 1,509,604 |
| 2025-03-04 | $7.77 | $8.10 | $7.53 | $7.92 | $7.92 | 1,684,819 |
| 2025-03-03 | $8.12 | $8.24 | $7.80 | $7.85 | $7.85 | 1,503,673 |
| 2025-02-28 | $8.54 | $8.77 | $8.05 | $8.09 | $8.09 | 3,118,440 |
| 2025-02-27 | $9.19 | $9.19 | $8.48 | $8.55 | $8.55 | 1,937,016 |
| 2025-02-26 | $9.40 | $10.13 | $8.86 | $9.11 | $9.11 | 4,368,600 |
| 2025-02-25 | $8.07 | $8.24 | $8.02 | $8.06 | $8.06 | 1,460,425 |
| 2025-02-24 | $7.86 | $8.04 | $7.76 | $8.00 | $8.00 | 1,183,665 |
| 2025-02-21 | $8.15 | $8.15 | $7.73 | $7.79 | $7.79 | 897,802 |
| 2025-02-20 | $8.19 | $8.21 | $7.95 | $8.00 | $8.00 | 795,919 |
| 2025-02-19 | $7.97 | $8.19 | $7.92 | $8.17 | $8.17 | 933,739 |
| 2025-02-18 | $8.37 | $8.51 | $8.09 | $8.09 | $8.09 | 1,080,699 |
| 2025-02-14 | $8.34 | $8.50 | $8.31 | $8.37 | $8.37 | 825,904 |
| 2025-02-13 | $8.23 | $8.34 | $8.18 | $8.29 | $8.29 | 923,431 |
| 2025-02-12 | $8.15 | $8.24 | $8.14 | $8.17 | $8.17 | 651,763 |
| 2025-02-11 | $8.15 | $8.35 | $8.11 | $8.31 | $8.31 | 607,001 |
| 2025-02-10 | $8.20 | $8.32 | $8.13 | $8.23 | $8.23 | 929,078 |
| 2025-02-07 | $8.21 | $8.22 | $8.11 | $8.13 | $8.13 | 878,268 |
| 2025-02-06 | $8.26 | $8.26 | $8.10 | $8.25 | $8.25 | 705,260 |
| 2025-02-05 | $8.04 | $8.17 | $7.90 | $8.16 | $8.16 | 937,091 |
| 2025-02-04 | $7.97 | $8.15 | $7.93 | $7.94 | $7.94 | 974,909 |
| 2025-02-03 | $8.10 | $8.12 | $7.95 | $7.97 | $7.97 | 1,018,434 |
| 2025-01-31 | $8.40 | $8.48 | $8.24 | $8.29 | $8.29 | 856,237 |
| 2025-01-30 | $8.36 | $8.51 | $8.29 | $8.41 | $8.41 | 962,286 |
| 2025-01-29 | $8.17 | $8.32 | $8.15 | $8.28 | $8.28 | 1,085,189 |
| 2025-01-28 | $8.45 | $8.45 | $8.16 | $8.18 | $8.18 | 1,431,373 |
| 2025-01-27 | $7.89 | $8.45 | $7.78 | $8.41 | $8.41 | 2,217,830 |
| 2025-01-24 | $7.79 | $7.93 | $7.73 | $7.87 | $7.87 | 900,998 |
| 2025-01-23 | $7.77 | $7.92 | $7.75 | $7.82 | $7.82 | 1,037,721 |
| 2025-01-22 | $7.82 | $7.91 | $7.77 | $7.78 | $7.78 | 1,125,201 |
| 2025-01-21 | $7.70 | $7.91 | $7.66 | $7.89 | $7.89 | 1,529,351 |
| 2025-01-17 | $7.40 | $7.60 | $7.27 | $7.60 | $7.60 | 2,373,811 |
| 2025-01-16 | $7.61 | $7.76 | $7.19 | $7.22 | $7.22 | 4,634,649 |
| 2025-01-15 | $7.53 | $7.80 | $7.46 | $7.64 | $7.64 | 2,776,704 |
| 2025-01-14 | $7.08 | $7.42 | $7.08 | $7.25 | $7.25 | 1,512,703 |
| 2025-01-13 | $6.93 | $7.11 | $6.91 | $7.01 | $7.01 | 1,353,983 |
| 2025-01-10 | $6.94 | $7.06 | $6.76 | $6.95 | $6.95 | 1,684,889 |
| 2025-01-08 | $7.29 | $7.33 | $6.99 | $7.00 | $7.00 | 2,485,241 |
| 2025-01-07 | $7.65 | $7.68 | $7.30 | $7.37 | $7.37 | 1,754,362 |
| 2025-01-06 | $7.66 | $7.88 | $7.55 | $7.55 | $7.55 | 1,385,681 |
| 2025-01-03 | $7.43 | $7.63 | $7.35 | $7.57 | $7.57 | 2,135,500 |
| 2025-01-02 | $7.48 | $7.50 | $7.29 | $7.39 | $7.39 | 1,957,501 |
| 2024-12-31 | $7.40 | $7.60 | $7.34 | $7.35 | $7.35 | 1,764,548 |
| 2024-12-30 | $7.36 | $7.47 | $7.27 | $7.37 | $7.37 | 1,183,916 |
| 2024-12-27 | $7.54 | $7.63 | $7.35 | $7.36 | $7.36 | 1,168,226 |
| 2024-12-26 | $7.52 | $7.67 | $7.48 | $7.62 | $7.62 | 1,066,987 |
| 2024-12-24 | $7.60 | $7.61 | $7.48 | $7.57 | $7.57 | 695,741 |
| 2024-12-23 | $7.58 | $7.62 | $7.42 | $7.58 | $7.58 | 1,284,073 |
| 2024-12-20 | $7.39 | $7.73 | $7.39 | $7.63 | $7.63 | 2,316,983 |
| 2024-12-19 | $7.51 | $7.58 | $7.30 | $7.48 | $7.48 | 1,745,133 |
| 2024-12-18 | $7.78 | $7.92 | $7.42 | $7.48 | $7.48 | 2,076,083 |
| 2024-12-17 | $7.89 | $8.01 | $7.63 | $7.68 | $7.68 | 1,862,966 |
| 2024-12-16 | $7.91 | $8.10 | $7.86 | $7.92 | $7.92 | 2,033,733 |
| 2024-12-13 | $7.75 | $7.93 | $7.72 | $7.92 | $7.92 | 1,666,633 |
| 2024-12-12 | $7.84 | $8.04 | $7.70 | $7.74 | $7.74 | 2,152,243 |
| 2024-12-11 | $7.64 | $7.87 | $7.60 | $7.83 | $7.83 | 1,665,136 |
| 2024-12-10 | $7.45 | $7.70 | $7.39 | $7.60 | $7.60 | 1,316,709 |
| 2024-12-09 | $7.41 | $7.69 | $7.41 | $7.49 | $7.49 | 1,226,246 |
| 2024-12-06 | $7.48 | $7.53 | $7.33 | $7.35 | $7.35 | 849,664 |
| 2024-12-05 | $7.66 | $7.73 | $7.39 | $7.40 | $7.40 | 1,176,895 |
| 2024-12-04 | $7.74 | $7.85 | $7.58 | $7.65 | $7.65 | 1,641,445 |
| 2024-12-03 | $7.59 | $7.75 | $7.48 | $7.74 | $7.74 | 1,127,651 |
| 2024-12-02 | $7.51 | $7.60 | $7.32 | $7.55 | $7.55 | 1,263,840 |
| 2024-11-29 | $7.48 | $7.58 | $7.42 | $7.48 | $7.48 | 607,827 |
| 2024-11-27 | $7.45 | $7.53 | $7.32 | $7.39 | $7.39 | 1,712,516 |
| 2024-11-26 | $7.45 | $7.47 | $7.26 | $7.36 | $7.36 | 2,111,732 |
| 2024-11-25 | $7.48 | $7.77 | $7.46 | $7.55 | $7.55 | 1,349,525 |
| 2024-11-22 | $7.23 | $7.49 | $7.19 | $7.41 | $7.41 | 1,921,167 |
| 2024-11-21 | $7.17 | $7.34 | $7.11 | $7.19 | $7.19 | 898,212 |
| 2024-11-20 | $7.08 | $7.17 | $6.98 | $7.11 | $7.11 | 1,375,315 |
| 2024-11-19 | $7.10 | $7.15 | $7.01 | $7.09 | $7.09 | 1,258,531 |
| 2024-11-18 | $7.17 | $7.34 | $7.11 | $7.16 | $7.16 | 954,264 |
| 2024-11-15 | $7.29 | $7.33 | $7.02 | $7.17 | $7.17 | 1,335,214 |
| 2024-11-14 | $7.38 | $7.49 | $7.24 | $7.27 | $7.27 | 1,182,002 |
| 2024-11-13 | $7.59 | $7.65 | $7.34 | $7.34 | $7.34 | 2,157,592 |
| 2024-11-12 | $7.40 | $7.57 | $7.32 | $7.50 | $7.50 | 2,185,506 |
| 2024-11-11 | $7.38 | $7.52 | $7.33 | $7.45 | $7.45 | 1,554,714 |
| 2024-11-08 | $7.62 | $7.76 | $7.32 | $7.32 | $7.32 | 1,540,710 |
| 2024-11-07 | $7.79 | $7.84 | $7.61 | $7.63 | $7.63 | 3,324,100 |
| 2024-11-06 | $7.29 | $7.83 | $7.28 | $7.80 | $7.80 | 3,950,000 |
| 2024-11-05 | $7.03 | $7.10 | $6.94 | $7.02 | $7.02 | 2,000,746 |
| 2024-11-04 | $7.15 | $7.31 | $7.01 | $7.04 | $7.04 | 3,338,304 |
| 2024-11-01 | $7.34 | $7.56 | $7.30 | $7.35 | $7.35 | 2,658,675 |
| 2024-10-31 | $7.25 | $7.40 | $7.06 | $7.36 | $7.36 | 4,279,589 |
| 2024-10-30 | $7.31 | $7.52 | $7.15 | $7.28 | $7.28 | 7,589,650 |
| 2024-10-29 | $6.75 | $7.87 | $6.68 | $7.24 | $7.24 | 21,268,859 |
| 2024-10-28 | $10.08 | $10.32 | $10.08 | $10.31 | $10.31 | 2,325,575 |
| 2024-10-25 | $9.94 | $10.10 | $9.90 | $10.01 | $10.01 | 1,483,963 |
| 2024-10-24 | $9.83 | $10.01 | $9.77 | $9.89 | $9.89 | 1,192,517 |
| 2024-10-23 | $9.85 | $9.94 | $9.71 | $9.85 | $9.85 | 1,812,096 |
| 2024-10-22 | $10.15 | $10.19 | $9.89 | $9.89 | $9.89 | 1,241,097 |
| 2024-10-21 | $10.29 | $10.39 | $10.19 | $10.19 | $10.19 | 1,110,323 |
| 2024-10-18 | $10.34 | $10.43 | $10.25 | $10.34 | $10.34 | 1,140,234 |
| 2024-10-17 | $10.41 | $10.43 | $10.14 | $10.24 | $10.24 | 1,441,174 |
| 2024-10-16 | $10.45 | $10.74 | $10.39 | $10.41 | $10.41 | 1,828,413 |
| 2024-10-15 | $10.20 | $10.42 | $10.14 | $10.40 | $10.40 | 1,312,837 |
| 2024-10-14 | $10.16 | $10.33 | $10.10 | $10.22 | $10.22 | 980,032 |
| 2024-10-11 | $10.00 | $10.35 | $10.00 | $10.15 | $10.15 | 1,262,786 |
| 2024-10-10 | $9.73 | $10.05 | $9.65 | $10.04 | $10.04 | 1,531,285 |
| 2024-10-09 | $9.99 | $10.08 | $9.79 | $9.86 | $9.86 | 1,467,530 |
| 2024-10-08 | $9.82 | $10.02 | $9.69 | $9.96 | $9.96 | 1,815,743 |
| 2024-10-07 | $9.72 | $9.83 | $9.58 | $9.81 | $9.81 | 2,316,188 |
| 2024-10-04 | $9.70 | $9.82 | $9.43 | $9.79 | $9.79 | 1,675,210 |
| 2024-10-03 | $9.44 | $9.64 | $9.35 | $9.61 | $9.61 | 1,904,184 |
| 2024-10-02 | $9.59 | $9.73 | $9.50 | $9.53 | $9.53 | 2,030,118 |
| 2024-10-01 | $10.09 | $10.11 | $9.60 | $9.67 | $9.67 | 2,615,441 |
| 2024-09-30 | $10.29 | $10.36 | $10.05 | $10.11 | $10.11 | 2,086,682 |
| 2024-09-27 | $10.32 | $10.53 | $10.23 | $10.27 | $10.27 | 1,925,147 |
| 2024-09-26 | $10.09 | $10.25 | $10.00 | $10.17 | $10.17 | 1,419,502 |
| 2024-09-25 | $10.04 | $10.06 | $9.89 | $9.94 | $9.94 | 1,607,027 |
| 2024-09-24 | $10.09 | $10.19 | $9.99 | $10.05 | $10.05 | 1,555,564 |
| 2024-09-23 | $10.15 | $10.28 | $9.99 | $10.06 | $10.06 | 880,401 |
| 2024-09-20 | $10.19 | $10.39 | $10.02 | $10.10 | $10.10 | 5,522,079 |
| 2024-09-19 | $10.24 | $10.30 | $10.06 | $10.12 | $10.12 | 1,702,699 |
| 2024-09-18 | $10.30 | $10.46 | $10.01 | $10.01 | $10.01 | 1,781,219 |
| 2024-09-17 | $9.97 | $10.41 | $9.96 | $10.26 | $10.26 | 2,157,259 |
| 2024-09-16 | $9.89 | $9.97 | $9.73 | $9.89 | $9.89 | 2,945,011 |
| 2024-09-13 | $9.85 | $10.01 | $9.75 | $9.86 | $9.86 | 1,466,098 |
| 2024-09-12 | $9.79 | $9.87 | $9.62 | $9.72 | $9.72 | 1,278,779 |
| 2024-09-11 | $9.75 | $9.83 | $9.47 | $9.73 | $9.73 | 2,225,639 |
| 2024-09-10 | $10.25 | $10.25 | $9.22 | $9.74 | $9.74 | 4,385,238 |
| 2024-09-09 | $10.38 | $10.65 | $10.22 | $10.27 | $10.27 | 2,651,981 |
| 2024-09-06 | $10.41 | $10.69 | $10.33 | $10.41 | $10.41 | 2,562,584 |
| 2024-09-05 | $10.54 | $10.61 | $10.39 | $10.41 | $10.41 | 1,734,985 |
| 2024-09-04 | $10.54 | $10.66 | $10.47 | $10.48 | $10.48 | 1,679,884 |
| 2024-09-03 | $10.90 | $11.00 | $10.55 | $10.59 | $10.59 | 2,022,661 |
| 2024-08-30 | $11.01 | $11.02 | $10.71 | $10.99 | $10.99 | 1,432,693 |
| 2024-08-29 | $10.96 | $11.05 | $10.78 | $10.89 | $10.89 | 1,683,860 |
| 2024-08-28 | $10.99 | $11.10 | $10.82 | $10.84 | $10.84 | 1,337,647 |
| 2024-08-27 | $11.29 | $11.33 | $10.97 | $11.00 | $11.00 | 1,772,345 |
| 2024-08-26 | $11.40 | $11.49 | $11.27 | $11.36 | $11.36 | 1,532,121 |
| 2024-08-23 | $11.01 | $11.28 | $10.92 | $11.26 | $11.26 | 1,214,805 |
| 2024-08-22 | $11.05 | $11.12 | $10.85 | $10.92 | $10.92 | 1,399,130 |
| 2024-08-21 | $10.91 | $11.14 | $10.76 | $11.05 | $11.05 | 2,245,938 |
| 2024-08-20 | $10.75 | $11.04 | $10.66 | $10.82 | $10.82 | 2,616,837 |
| 2024-08-19 | $10.68 | $10.80 | $10.54 | $10.73 | $10.73 | 1,514,175 |
| 2024-08-16 | $10.70 | $10.75 | $10.54 | $10.61 | $10.61 | 1,812,688 |
| 2024-08-15 | $10.76 | $10.80 | $10.52 | $10.73 | $10.73 | 2,282,927 |
| 2024-08-14 | $10.70 | $10.73 | $10.49 | $10.50 | $10.50 | 2,897,973 |
| 2024-08-13 | $10.32 | $10.89 | $10.26 | $10.61 | $10.61 | 3,431,540 |
| 2024-08-12 | $10.15 | $10.43 | $10.15 | $10.24 | $10.24 | 5,248,083 |
| 2024-08-09 | $10.51 | $10.64 | $10.27 | $10.50 | $10.50 | 3,587,396 |
| 2024-08-08 | $11.26 | $11.39 | $10.43 | $10.51 | $10.51 | 6,722,777 |
| 2024-08-07 | $10.75 | $11.30 | $9.89 | $11.25 | $11.25 | 15,466,475 |
| 2024-08-06 | $13.29 | $13.51 | $13.16 | $13.28 | $13.28 | 3,002,675 |
| 2024-08-05 | $13.00 | $13.58 | $12.90 | $13.44 | $13.44 | 3,315,017 |
| 2024-08-02 | $13.24 | $13.70 | $13.08 | $13.67 | $13.67 | 3,438,556 |
| 2024-08-01 | $14.37 | $14.52 | $13.66 | $13.79 | $13.79 | 1,442,610 |
| 2024-07-31 | $15.09 | $15.20 | $14.39 | $14.42 | $14.42 | 2,725,897 |
| 2024-07-30 | $15.16 | $15.24 | $14.84 | $15.05 | $15.05 | 1,917,283 |
| 2024-07-29 | $14.59 | $15.14 | $14.56 | $15.03 | $15.03 | 3,870,594 |
| 2024-07-26 | $14.20 | $14.61 | $14.07 | $14.56 | $14.56 | 1,946,530 |
| 2024-07-25 | $13.81 | $14.09 | $13.73 | $13.91 | $13.91 | 1,908,631 |
| 2024-07-24 | $13.64 | $14.03 | $13.64 | $13.78 | $13.78 | 2,668,810 |
| 2024-07-23 | $13.44 | $13.85 | $13.43 | $13.80 | $13.80 | 1,151,104 |
| 2024-07-22 | $13.43 | $13.64 | $13.35 | $13.56 | $13.56 | 1,165,046 |
| 2024-07-19 | $13.35 | $13.41 | $13.21 | $13.39 | $13.39 | 1,258,780 |
| 2024-07-18 | $13.46 | $13.69 | $13.34 | $13.35 | $13.35 | 1,277,123 |
| 2024-07-17 | $13.46 | $13.76 | $13.45 | $13.53 | $13.53 | 2,862,446 |
| 2024-07-16 | $13.47 | $13.66 | $13.39 | $13.61 | $13.61 | 2,314,765 |
| 2024-07-15 | $13.22 | $13.45 | $13.13 | $13.36 | $13.36 | 3,306,087 |
| 2024-07-12 | $12.95 | $13.29 | $12.95 | $13.08 | $13.08 | 2,313,952 |
| 2024-07-11 | $12.76 | $13.02 | $12.65 | $12.83 | $12.83 | 2,515,055 |
| 2024-07-10 | $12.28 | $12.51 | $12.25 | $12.43 | $12.43 | 1,228,225 |
| 2024-07-09 | $12.17 | $12.26 | $12.06 | $12.23 | $12.23 | 1,309,608 |
| 2024-07-08 | $12.34 | $12.52 | $12.06 | $12.12 | $12.12 | 2,713,479 |
| 2024-07-05 | $12.49 | $12.52 | $12.23 | $12.25 | $12.25 | 1,179,795 |
| 2024-07-03 | $12.40 | $12.64 | $12.40 | $12.54 | $12.54 | 651,793 |
| 2024-07-02 | $12.36 | $12.49 | $12.32 | $12.43 | $12.43 | 725,399 |
| 2024-07-01 | $12.70 | $12.74 | $12.36 | $12.36 | $12.36 | 1,525,534 |
| 2024-06-28 | $12.89 | $12.98 | $12.49 | $12.63 | $12.63 | 9,471,643 |
| 2024-06-27 | $12.88 | $12.91 | $12.56 | $12.85 | $12.85 | 2,288,300 |
| 2024-06-26 | $12.50 | $12.81 | $12.41 | $12.76 | $12.76 | 2,547,201 |
| 2024-06-25 | $12.92 | $12.92 | $12.51 | $12.61 | $12.61 | 1,438,637 |
| 2024-06-24 | $12.98 | $13.10 | $12.92 | $12.93 | $12.93 | 1,358,462 |
| 2024-06-21 | $12.90 | $12.99 | $12.44 | $12.98 | $12.98 | 1,803,329 |
| 2024-06-20 | $13.21 | $13.21 | $12.91 | $12.95 | $12.95 | 1,646,788 |
| 2024-06-18 | $13.00 | $13.41 | $12.98 | $13.28 | $13.28 | 1,441,934 |
| 2024-06-17 | $13.12 | $13.16 | $12.77 | $13.00 | $13.00 | 1,561,032 |
| 2024-06-14 | $13.26 | $13.26 | $12.99 | $13.09 | $13.09 | 1,146,767 |
| 2024-06-13 | $13.44 | $13.49 | $13.22 | $13.38 | $13.38 | 1,243,272 |
| 2024-06-12 | $13.55 | $13.76 | $13.38 | $13.49 | $13.49 | 1,374,082 |
| 2024-06-11 | $13.20 | $13.32 | $13.10 | $13.25 | $13.25 | 1,380,982 |
| 2024-06-10 | $12.82 | $13.38 | $12.82 | $13.28 | $13.28 | 1,912,965 |
| 2024-06-07 | $12.87 | $13.06 | $12.76 | $12.95 | $12.95 | 1,400,237 |
| 2024-06-06 | $13.38 | $13.46 | $12.72 | $12.97 | $12.97 | 2,199,676 |
| 2024-06-05 | $13.19 | $13.51 | $13.09 | $13.46 | $13.46 | 1,599,795 |
| 2024-06-04 | $13.58 | $13.60 | $13.01 | $13.10 | $13.10 | 2,405,461 |
| 2024-06-03 | $14.03 | $14.03 | $13.25 | $13.58 | $13.58 | 2,552,467 |
| 2024-05-31 | $13.82 | $14.10 | $13.78 | $13.88 | $13.88 | 1,865,747 |
| 2024-05-30 | $14.51 | $14.71 | $13.95 | $13.96 | $13.96 | 2,784,611 |
| 2024-05-29 | $14.41 | $14.56 | $14.19 | $14.33 | $14.33 | 1,158,715 |
| 2024-05-28 | $14.48 | $14.68 | $14.39 | $14.55 | $14.55 | 2,060,985 |
| 2024-05-24 | $14.21 | $14.63 | $14.19 | $14.48 | $14.48 | 1,850,620 |
| 2024-05-23 | $14.40 | $14.40 | $13.97 | $14.15 | $14.15 | 1,151,969 |
| 2024-05-22 | $14.37 | $14.49 | $14.27 | $14.38 | $14.38 | 1,050,402 |
| 2024-05-21 | $14.42 | $14.46 | $14.27 | $14.38 | $14.38 | 934,763 |
| 2024-05-20 | $14.10 | $14.44 | $14.10 | $14.42 | $14.42 | 1,636,562 |
| 2024-05-17 | $14.16 | $14.19 | $13.93 | $14.04 | $14.04 | 1,115,698 |
| 2024-05-16 | $14.29 | $14.33 | $14.05 | $14.12 | $14.12 | 1,437,739 |
| 2024-05-15 | $14.09 | $14.48 | $14.04 | $14.35 | $14.35 | 1,849,388 |
| 2024-05-14 | $13.98 | $14.06 | $13.80 | $13.92 | $13.92 | 2,679,553 |
| 2024-05-13 | $13.77 | $13.86 | $13.44 | $13.81 | $13.81 | 2,292,026 |
| 2024-05-10 | $13.82 | $13.99 | $13.55 | $13.69 | $13.69 | 3,984,828 |
| 2024-05-09 | $13.54 | $13.98 | $12.94 | $13.96 | $13.96 | 4,057,876 |
| 2024-05-08 | $13.40 | $13.57 | $13.24 | $13.40 | $13.40 | 3,415,174 |
| 2024-05-07 | $13.79 | $13.87 | $13.35 | $13.40 | $13.40 | 2,559,685 |
| 2024-05-06 | $13.82 | $13.92 | $13.61 | $13.82 | $13.82 | 1,877,470 |
| 2024-05-03 | $14.04 | $14.17 | $13.71 | $13.78 | $13.78 | 1,398,259 |
| 2024-05-02 | $14.21 | $14.21 | $13.72 | $13.80 | $13.80 | 2,715,718 |
| 2024-05-01 | $14.38 | $14.46 | $14.04 | $14.05 | $14.05 | 1,414,318 |
| 2024-04-30 | $14.98 | $14.98 | $14.39 | $14.41 | $14.41 | 1,628,149 |
| 2024-04-29 | $14.63 | $15.02 | $14.60 | $14.99 | $14.99 | 1,507,172 |
| 2024-04-26 | $14.53 | $14.74 | $14.45 | $14.54 | $14.54 | 1,203,154 |
| 2024-04-25 | $14.91 | $14.92 | $14.19 | $14.48 | $14.48 | 1,433,412 |
| 2024-04-24 | $15.10 | $15.21 | $14.95 | $15.07 | $15.07 | 1,399,032 |
| 2024-04-23 | $14.97 | $15.35 | $14.91 | $15.13 | $15.13 | 1,005,820 |
| 2024-04-22 | $15.18 | $15.27 | $14.86 | $14.94 | $14.94 | 1,553,288 |
| 2024-04-19 | $14.94 | $15.23 | $14.81 | $15.14 | $15.14 | 2,879,456 |
| 2024-04-18 | $15.00 | $15.14 | $14.82 | $14.94 | $14.94 | 2,374,694 |
| 2024-04-17 | $15.00 | $15.03 | $14.64 | $14.91 | $14.91 | 2,200,422 |
| 2024-04-16 | $14.25 | $14.99 | $14.19 | $14.93 | $14.93 | 1,493,476 |
| 2024-04-15 | $14.53 | $14.62 | $14.17 | $14.35 | $14.35 | 2,204,879 |
| 2024-04-12 | $14.12 | $14.22 | $14.03 | $14.09 | $14.09 | 550,851 |
| 2024-04-11 | $14.26 | $14.34 | $14.15 | $14.27 | $14.27 | 513,798 |
| 2024-04-10 | $14.36 | $14.44 | $14.13 | $14.20 | $14.20 | 674,756 |
| 2024-04-09 | $14.86 | $14.91 | $14.60 | $14.68 | $14.68 | 599,681 |
| 2024-04-08 | $14.64 | $14.97 | $14.61 | $14.87 | $14.87 | 633,099 |
| 2024-04-05 | $14.50 | $14.65 | $14.45 | $14.54 | $14.54 | 817,314 |
| 2024-04-04 | $14.59 | $14.75 | $14.50 | $14.51 | $14.51 | 885,313 |
| 2024-04-03 | $14.33 | $14.61 | $14.30 | $14.48 | $14.48 | 881,298 |
| 2024-04-02 | $14.68 | $14.79 | $14.35 | $14.44 | $14.44 | 950,366 |
| 2024-04-01 | $15.15 | $15.15 | $14.76 | $14.79 | $14.79 | 773,671 |
| 2024-03-28 | $15.29 | $15.36 | $15.04 | $15.13 | $15.13 | 1,124,811 |
| 2024-03-27 | $15.42 | $15.49 | $15.25 | $15.29 | $15.29 | 1,204,710 |
| 2024-03-26 | $15.15 | $15.53 | $15.09 | $15.30 | $15.30 | 1,229,041 |
| 2024-03-25 | $15.00 | $15.21 | $14.99 | $15.11 | $15.11 | 1,356,348 |
| 2024-03-22 | $15.16 | $15.16 | $14.91 | $15.00 | $15.00 | 1,180,096 |
| 2024-03-21 | $14.93 | $15.15 | $14.91 | $15.00 | $15.00 | 943,907 |
| 2024-03-20 | $14.84 | $14.90 | $14.62 | $14.85 | $14.85 | 792,785 |
| 2024-03-19 | $14.58 | $14.84 | $14.56 | $14.83 | $14.83 | 991,011 |
| 2024-03-18 | $14.76 | $14.85 | $14.54 | $14.59 | $14.59 | 1,077,110 |
| 2024-03-15 | $14.46 | $14.78 | $14.46 | $14.72 | $14.72 | 1,715,718 |
| 2024-03-14 | $14.54 | $14.67 | $14.48 | $14.52 | $14.52 | 1,306,671 |
| 2024-03-13 | $14.37 | $14.82 | $14.37 | $14.63 | $14.63 | 1,214,693 |
| 2024-03-12 | $14.52 | $14.57 | $14.36 | $14.44 | $14.44 | 803,969 |
| 2024-03-11 | $14.52 | $14.70 | $14.46 | $14.53 | $14.53 | 1,008,115 |
| 2024-03-08 | $15.20 | $15.23 | $14.53 | $14.58 | $14.58 | 2,155,739 |
| 2024-03-07 | $14.83 | $15.28 | $14.83 | $15.11 | $15.11 | 1,757,933 |
| 2024-03-06 | $14.74 | $14.87 | $14.67 | $14.82 | $14.82 | 1,446,135 |
| 2024-03-05 | $14.53 | $14.75 | $14.42 | $14.64 | $14.64 | 1,660,546 |
| 2024-03-04 | $14.64 | $14.75 | $14.37 | $14.61 | $14.61 | 2,352,475 |
| 2024-03-01 | $14.25 | $14.67 | $14.25 | $14.62 | $14.62 | 2,620,803 |
| 2024-02-29 | $14.30 | $14.45 | $13.81 | $14.35 | $14.35 | 2,948,587 |
| 2024-02-28 | $14.13 | $14.60 | $13.44 | $14.17 | $14.17 | 3,502,580 |
| 2024-02-27 | $14.90 | $15.24 | $14.79 | $14.95 | $14.95 | 3,523,170 |
| 2024-02-26 | $15.26 | $15.26 | $14.78 | $14.80 | $14.80 | 1,711,550 |
| 2024-02-23 | $14.97 | $15.32 | $14.89 | $15.26 | $15.26 | 938,432 |
| 2024-02-22 | $15.06 | $15.10 | $14.85 | $14.97 | $14.97 | 1,598,308 |
| 2024-02-21 | $15.00 | $15.17 | $14.87 | $14.99 | $14.99 | 1,414,158 |
| 2024-02-20 | $15.19 | $15.38 | $15.00 | $15.04 | $15.04 | 1,570,314 |
| 2024-02-16 | $15.75 | $15.86 | $15.25 | $15.42 | $15.42 | 1,187,192 |
| 2024-02-15 | $15.26 | $15.39 | $15.04 | $15.34 | $15.34 | 1,184,694 |
| 2024-02-14 | $15.13 | $15.20 | $14.99 | $15.12 | $15.12 | 856,615 |
| 2024-02-13 | $14.90 | $15.09 | $14.64 | $14.90 | $14.90 | 981,706 |
| 2024-02-12 | $15.12 | $15.43 | $15.11 | $15.37 | $15.37 | 972,690 |
| 2024-02-09 | $14.96 | $15.33 | $14.92 | $15.12 | $15.12 | 1,876,041 |
| 2024-02-08 | $14.64 | $15.20 | $14.56 | $14.96 | $14.96 | 1,580,742 |
| 2024-02-07 | $14.53 | $14.73 | $14.46 | $14.64 | $14.64 | 967,167 |
| 2024-02-06 | $14.38 | $14.67 | $14.27 | $14.49 | $14.49 | 989,811 |
| 2024-02-05 | $14.56 | $14.56 | $14.20 | $14.34 | $14.34 | 619,976 |
| 2024-02-02 | $14.46 | $14.78 | $14.32 | $14.71 | $14.71 | 940,131 |
| 2024-02-01 | $14.25 | $14.65 | $14.15 | $14.65 | $14.65 | 959,817 |
| 2024-01-31 | $14.37 | $14.41 | $14.11 | $14.15 | $14.15 | 1,115,101 |
| 2024-01-30 | $14.56 | $14.58 | $14.28 | $14.42 | $14.42 | 1,112,072 |
| 2024-01-29 | $14.12 | $14.66 | $14.09 | $14.66 | $14.66 | 1,619,186 |
| 2024-01-26 | $14.16 | $14.30 | $14.07 | $14.07 | $14.07 | 850,575 |
| 2024-01-25 | $13.89 | $14.14 | $13.89 | $14.07 | $14.07 | 955,173 |
| 2024-01-24 | $14.08 | $14.13 | $13.67 | $13.68 | $13.68 | 883,774 |
| 2024-01-23 | $14.11 | $14.20 | $13.92 | $13.97 | $13.97 | 715,862 |
| 2024-01-22 | $13.91 | $14.11 | $13.89 | $14.10 | $14.10 | 1,174,883 |
| 2024-01-19 | $13.63 | $13.90 | $13.36 | $13.79 | $13.79 | 1,776,287 |
| 2024-01-18 | $13.82 | $13.89 | $13.22 | $13.56 | $13.56 | 2,772,141 |
| 2024-01-17 | $14.01 | $14.18 | $13.60 | $13.75 | $13.75 | 2,017,234 |
| 2024-01-16 | $13.84 | $14.18 | $13.84 | $14.17 | $14.17 | 2,083,664 |
| 2024-01-12 | $14.18 | $14.21 | $13.74 | $13.85 | $13.85 | 1,700,475 |
| 2024-01-11 | $14.23 | $14.27 | $13.83 | $14.05 | $14.05 | 1,684,748 |
| 2024-01-10 | $14.06 | $14.30 | $14.01 | $14.23 | $14.23 | 2,172,017 |
| 2024-01-09 | $13.87 | $14.22 | $13.85 | $14.06 | $14.06 | 2,540,514 |
| 2024-01-08 | $13.66 | $13.95 | $13.62 | $13.94 | $13.94 | 1,955,825 |
| 2024-01-05 | $13.64 | $13.75 | $13.42 | $13.70 | $13.70 | 1,731,655 |
| 2024-01-04 | $13.51 | $13.73 | $13.43 | $13.69 | $13.69 | 2,073,132 |
| 2024-01-03 | $13.55 | $13.61 | $13.20 | $13.45 | $13.45 | 2,384,410 |
| 2024-01-02 | $13.93 | $13.94 | $13.03 | $13.39 | $13.39 | 1,566,650 |
| 2023-12-29 | $13.05 | $13.22 | $13.03 | $13.05 | $13.05 | 859,005 |
| 2023-12-28 | $13.01 | $13.22 | $13.01 | $13.10 | $13.10 | 779,610 |
| 2023-12-27 | $13.24 | $13.24 | $13.01 | $13.04 | $13.04 | 750,635 |
| 2023-12-26 | $12.82 | $13.27 | $12.71 | $13.18 | $13.18 | 1,262,562 |
| 2023-12-22 | $12.52 | $12.82 | $12.45 | $12.82 | $12.82 | 1,042,673 |
| 2023-12-21 | $12.48 | $12.55 | $12.31 | $12.48 | $12.48 | 1,564,407 |
| 2023-12-20 | $12.10 | $12.57 | $12.09 | $12.28 | $12.28 | 1,887,491 |
| 2023-12-19 | $11.99 | $12.20 | $11.99 | $12.18 | $12.18 | 1,623,371 |
| 2023-12-18 | $11.82 | $12.00 | $11.66 | $11.97 | $11.97 | 1,778,008 |
| 2023-12-15 | $11.75 | $11.96 | $11.45 | $11.88 | $11.88 | 3,821,997 |
| 2023-12-14 | $10.94 | $11.65 | $10.82 | $11.60 | $11.60 | 9,295,287 |
| 2023-12-13 | $10.98 | $11.04 | $10.26 | $10.43 | $10.43 | 24,005,112 |
| 2023-12-12 | $11.03 | $11.09 | $10.93 | $10.98 | $10.98 | 948,908 |
| 2023-12-11 | $10.87 | $11.10 | $10.87 | $11.04 | $11.04 | 984,097 |
| 2023-12-08 | $10.69 | $10.92 | $10.65 | $10.87 | $10.87 | 971,564 |
| 2023-12-07 | $10.73 | $10.79 | $10.67 | $10.71 | $10.71 | 901,731 |
| 2023-12-06 | $10.92 | $10.99 | $10.69 | $10.71 | $10.71 | 660,833 |
| 2023-12-05 | $10.83 | $10.83 | $10.60 | $10.77 | $10.77 | 999,251 |
| 2023-12-04 | $10.76 | $10.90 | $10.75 | $10.83 | $10.83 | 1,146,552 |
| 2023-12-01 | $10.55 | $10.85 | $10.54 | $10.84 | $10.84 | 847,343 |
| 2023-11-30 | $10.53 | $10.62 | $10.45 | $10.55 | $10.55 | 878,174 |
| 2023-11-29 | $10.64 | $10.75 | $10.42 | $10.52 | $10.52 | 721,783 |
| 2023-11-28 | $10.51 | $10.55 | $10.42 | $10.53 | $10.53 | 768,748 |
| 2023-11-27 | $10.47 | $10.66 | $10.40 | $10.58 | $10.58 | 586,622 |
| 2023-11-24 | $10.48 | $10.57 | $10.48 | $10.53 | $10.53 | 343,432 |
| 2023-11-22 | $10.49 | $10.62 | $10.47 | $10.53 | $10.53 | 555,495 |
| 2023-11-21 | $10.51 | $10.60 | $10.36 | $10.39 | $10.39 | 849,334 |
| 2023-11-20 | $10.49 | $10.64 | $10.40 | $10.61 | $10.61 | 1,157,066 |
| 2023-11-17 | $10.27 | $10.46 | $10.22 | $10.43 | $10.43 | 846,283 |
| 2023-11-16 | $10.41 | $10.45 | $10.18 | $10.23 | $10.23 | 851,432 |
| 2023-11-15 | $10.30 | $10.48 | $10.26 | $10.40 | $10.40 | 1,106,050 |
| 2023-11-14 | $10.26 | $10.38 | $10.21 | $10.29 | $10.29 | 869,691 |
| 2023-11-13 | $9.91 | $10.02 | $9.87 | $9.93 | $9.93 | 501,599 |
| 2023-11-10 | $9.79 | $10.07 | $9.69 | $10.02 | $10.02 | 586,570 |
| 2023-11-09 | $10.16 | $10.18 | $9.75 | $9.78 | $9.78 | 787,404 |
| 2023-11-08 | $9.94 | $10.15 | $9.90 | $10.07 | $10.07 | 832,315 |
| 2023-11-07 | $9.87 | $10.22 | $9.80 | $9.96 | $9.96 | 1,137,515 |
| 2023-11-06 | $10.31 | $10.77 | $9.51 | $9.85 | $9.85 | 2,212,391 |
| 2023-11-03 | $9.93 | $10.12 | $9.93 | $10.07 | $10.07 | 1,207,121 |
| 2023-11-02 | $9.60 | $9.76 | $9.54 | $9.70 | $9.70 | 1,362,379 |
| 2023-11-01 | $9.32 | $9.47 | $9.20 | $9.43 | $9.43 | 771,379 |
| 2023-10-31 | $9.27 | $9.42 | $9.22 | $9.36 | $9.36 | 874,630 |
| 2023-10-30 | $9.38 | $9.42 | $9.17 | $9.27 | $9.27 | 596,292 |
| 2023-10-27 | $9.26 | $9.36 | $9.20 | $9.26 | $9.26 | 468,384 |
| 2023-10-26 | $9.37 | $9.42 | $9.20 | $9.30 | $9.30 | 616,166 |
| 2023-10-25 | $9.46 | $9.53 | $9.27 | $9.29 | $9.29 | 789,755 |
| 2023-10-24 | $9.52 | $9.68 | $9.50 | $9.61 | $9.61 | 596,933 |
| 2023-10-23 | $9.55 | $9.71 | $9.40 | $9.41 | $9.41 | 899,555 |
| 2023-10-20 | $9.45 | $9.73 | $9.35 | $9.62 | $9.62 | 947,751 |
| 2023-10-19 | $9.77 | $9.80 | $9.45 | $9.47 | $9.47 | 917,822 |
| 2023-10-18 | $10.01 | $10.02 | $9.71 | $9.84 | $9.84 | 1,327,147 |
| 2023-10-17 | $10.45 | $10.56 | $10.09 | $10.10 | $10.10 | 1,191,326 |
| 2023-10-16 | $10.41 | $10.53 | $10.36 | $10.37 | $10.37 | 1,004,642 |
| 2023-10-13 | $10.69 | $10.71 | $10.25 | $10.34 | $10.34 | 866,424 |
| 2023-10-12 | $10.96 | $10.96 | $10.59 | $10.68 | $10.68 | 969,796 |
| 2023-10-11 | $10.80 | $10.94 | $10.72 | $10.94 | $10.94 | 708,562 |
| 2023-10-10 | $10.77 | $10.93 | $10.70 | $10.75 | $10.75 | 875,899 |
| 2023-10-09 | $10.49 | $10.74 | $10.42 | $10.70 | $10.70 | 476,899 |
| 2023-10-06 | $10.38 | $10.75 | $10.31 | $10.62 | $10.62 | 798,609 |
| 2023-10-05 | $10.47 | $10.70 | $10.27 | $10.43 | $10.43 | 764,792 |
| 2023-10-04 | $10.36 | $10.53 | $10.26 | $10.46 | $10.46 | 485,105 |
| 2023-10-03 | $10.50 | $10.57 | $10.30 | $10.41 | $10.41 | 543,238 |
| 2023-10-02 | $10.68 | $10.71 | $10.54 | $10.61 | $10.61 | 704,526 |
| 2023-09-29 | $11.01 | $11.04 | $10.69 | $10.70 | $10.70 | 772,026 |
| 2023-09-28 | $10.79 | $10.95 | $10.72 | $10.95 | $10.95 | 1,031,440 |
| 2023-09-27 | $10.80 | $11.05 | $10.76 | $10.84 | $10.84 | 1,416,406 |
| 2023-09-26 | $10.75 | $10.84 | $10.66 | $10.74 | $10.74 | 1,040,889 |
| 2023-09-25 | $11.04 | $11.12 | $10.77 | $10.80 | $10.80 | 755,694 |
| 2023-09-22 | $11.05 | $11.16 | $11.00 | $11.11 | $11.11 | 1,595,167 |
| 2023-09-21 | $10.55 | $11.11 | $10.45 | $11.05 | $11.05 | 2,278,060 |
| 2023-09-20 | $10.36 | $10.85 | $10.36 | $10.62 | $10.62 | 2,515,943 |
| 2023-09-19 | $10.17 | $10.37 | $10.06 | $10.30 | $10.30 | 1,587,072 |
| 2023-09-18 | $10.16 | $10.24 | $10.09 | $10.14 | $10.14 | 1,529,278 |
| 2023-09-15 | $10.36 | $10.38 | $10.00 | $10.11 | $10.11 | 9,186,081 |
| 2023-09-14 | $10.51 | $10.67 | $10.42 | $10.44 | $10.44 | 1,446,399 |
| 2023-09-13 | $10.55 | $10.67 | $10.36 | $10.36 | $10.36 | 1,199,972 |
| 2023-09-12 | $10.47 | $10.66 | $10.47 | $10.52 | $10.52 | 1,032,188 |
| 2023-09-11 | $10.70 | $10.71 | $10.50 | $10.54 | $10.54 | 784,485 |
| 2023-09-08 | $10.53 | $10.67 | $10.45 | $10.59 | $10.59 | 1,560,052 |
| 2023-09-07 | $10.38 | $10.67 | $10.31 | $10.58 | $10.58 | 2,005,615 |
| 2023-09-06 | $10.95 | $11.01 | $10.39 | $10.42 | $10.42 | 1,923,037 |
| 2023-09-05 | $11.48 | $11.48 | $10.87 | $10.93 | $10.93 | 3,067,847 |
| 2023-09-01 | $11.63 | $11.70 | $11.46 | $11.49 | $11.49 | 807,316 |
| 2023-08-31 | $11.53 | $11.59 | $11.38 | $11.45 | $11.45 | 946,382 |
| 2023-08-30 | $11.38 | $11.65 | $11.36 | $11.51 | $11.51 | 2,207,852 |
| 2023-08-29 | $11.36 | $11.55 | $11.29 | $11.45 | $11.45 | 1,498,782 |
| 2023-08-28 | $11.28 | $11.58 | $11.28 | $11.43 | $11.43 | 1,199,185 |
| 2023-08-25 | $11.21 | $11.39 | $11.04 | $11.18 | $11.18 | 1,726,053 |
| 2023-08-24 | $11.24 | $11.45 | $11.16 | $11.16 | $11.16 | 1,710,509 |
| 2023-08-23 | $11.46 | $11.49 | $11.00 | $11.21 | $11.21 | 12,064,017 |
| 2023-08-22 | $11.37 | $11.73 | $11.23 | $11.33 | $11.33 | 3,328,888 |
| 2023-08-21 | $11.78 | $11.84 | $11.25 | $11.29 | $11.29 | 7,250,345 |
| 2023-08-18 | $11.76 | $11.86 | $11.61 | $11.70 | $11.70 | 1,325,699 |
| 2023-08-17 | $12.22 | $12.33 | $11.82 | $11.87 | $11.87 | 633,344 |
| 2023-08-16 | $12.40 | $12.45 | $12.18 | $12.18 | $12.18 | 815,897 |
| 2023-08-15 | $12.32 | $12.45 | $12.15 | $12.41 | $12.41 | 963,197 |
| 2023-08-14 | $12.01 | $12.34 | $12.01 | $12.31 | $12.31 | 1,091,455 |
| 2023-08-11 | $11.71 | $12.21 | $11.66 | $12.05 | $12.05 | 1,350,671 |
| 2023-08-10 | $11.68 | $11.68 | $11.00 | $11.51 | $11.51 | 2,803,675 |
| 2023-08-09 | $10.89 | $10.91 | $10.74 | $10.78 | $10.78 | 1,001,718 |
| 2023-08-08 | $10.79 | $10.90 | $10.63 | $10.80 | $10.80 | 758,910 |
| 2023-08-07 | $11.11 | $11.16 | $10.89 | $10.90 | $10.90 | 1,124,865 |
| 2023-08-04 | $11.10 | $11.30 | $10.96 | $11.01 | $11.01 | 1,414,419 |
| 2023-08-03 | $11.26 | $11.26 | $10.98 | $11.07 | $11.07 | 1,053,980 |
| 2023-08-02 | $11.36 | $11.48 | $11.20 | $11.23 | $11.23 | 884,423 |
| 2023-08-01 | $11.41 | $11.55 | $11.38 | $11.44 | $11.44 | 373,674 |
| 2023-07-31 | $11.37 | $11.55 | $11.34 | $11.42 | $11.42 | 454,460 |
| 2023-07-28 | $11.59 | $11.70 | $11.37 | $11.40 | $11.40 | 700,448 |
| 2023-07-27 | $11.84 | $11.97 | $11.41 | $11.43 | $11.43 | 1,382,595 |
| 2023-07-26 | $11.68 | $11.81 | $11.51 | $11.73 | $11.73 | 1,351,505 |
| 2023-07-25 | $11.42 | $11.97 | $11.42 | $11.74 | $11.74 | 1,201,800 |
| 2023-07-24 | $11.15 | $11.46 | $10.96 | $11.45 | $11.45 | 931,515 |
| 2023-07-21 | $11.09 | $11.13 | $10.86 | $10.92 | $10.92 | 549,972 |
| 2023-07-20 | $11.30 | $11.32 | $11.00 | $11.04 | $11.04 | 831,953 |
| 2023-07-19 | $11.15 | $11.36 | $10.95 | $11.20 | $11.20 | 1,387,316 |
| 2023-07-18 | $10.83 | $11.08 | $10.82 | $11.07 | $11.07 | 2,187,714 |
| 2023-07-17 | $10.63 | $10.90 | $10.63 | $10.85 | $10.85 | 349,304 |
| 2023-07-14 | $10.81 | $10.85 | $10.61 | $10.69 | $10.69 | 367,019 |
| 2023-07-13 | $10.83 | $10.94 | $10.72 | $10.87 | $10.87 | 637,464 |
| 2023-07-12 | $10.75 | $10.90 | $10.69 | $10.76 | $10.76 | 585,004 |
| 2023-07-11 | $10.22 | $10.65 | $10.21 | $10.58 | $10.58 | 585,049 |
| 2023-07-10 | $9.71 | $10.17 | $9.68 | $10.16 | $10.16 | 451,365 |
| 2023-07-07 | $9.69 | $9.89 | $9.56 | $9.77 | $9.77 | 644,551 |
| 2023-07-06 | $10.08 | $10.18 | $9.61 | $9.65 | $9.65 | 898,835 |
| 2023-07-05 | $10.52 | $10.60 | $10.22 | $10.24 | $10.24 | 512,542 |
| 2023-07-03 | $10.54 | $10.67 | $10.50 | $10.55 | $10.55 | 263,578 |
| 2023-06-30 | $10.48 | $10.73 | $10.42 | $10.66 | $10.66 | 998,059 |
| 2023-06-29 | $10.15 | $10.47 | $10.15 | $10.40 | $10.40 | 686,700 |
| 2023-06-28 | $9.79 | $10.10 | $9.70 | $10.08 | $10.08 | 2,141,036 |
| 2023-06-27 | $9.63 | $9.82 | $9.60 | $9.79 | $9.79 | 494,014 |
| 2023-06-26 | $9.46 | $9.62 | $9.46 | $9.57 | $9.57 | 535,312 |
| 2023-06-23 | $9.45 | $9.56 | $9.45 | $9.48 | $9.48 | 2,125,370 |
| 2023-06-22 | $9.64 | $9.64 | $9.46 | $9.61 | $9.61 | 619,430 |
| 2023-06-21 | $9.69 | $9.74 | $9.61 | $9.64 | $9.64 | 577,869 |
| 2023-06-20 | $9.59 | $9.74 | $9.51 | $9.73 | $9.73 | 830,061 |
| 2023-06-16 | $9.78 | $9.81 | $9.59 | $9.62 | $9.62 | 1,270,877 |
| 2023-06-15 | $9.62 | $9.74 | $9.62 | $9.71 | $9.71 | 749,398 |
| 2023-06-14 | $9.78 | $9.92 | $9.67 | $9.68 | $9.68 | 742,057 |
| 2023-06-13 | $9.68 | $9.87 | $9.68 | $9.75 | $9.75 | 544,101 |
| 2023-06-12 | $9.51 | $9.70 | $9.51 | $9.61 | $9.61 | 481,448 |
| 2023-06-09 | $9.61 | $9.62 | $9.49 | $9.52 | $9.52 | 404,922 |
| 2023-06-08 | $9.76 | $9.82 | $9.59 | $9.61 | $9.61 | 528,222 |
| 2023-06-07 | $9.74 | $9.91 | $9.54 | $9.80 | $9.80 | 831,780 |
| 2023-06-06 | $9.05 | $9.67 | $9.05 | $9.63 | $9.63 | 1,416,939 |
| 2023-06-05 | $9.01 | $9.16 | $8.99 | $9.10 | $9.10 | 800,056 |
| 2023-06-02 | $9.05 | $9.20 | $8.96 | $9.07 | $9.07 | 2,851,224 |
| 2023-06-01 | $8.84 | $8.95 | $8.66 | $8.94 | $8.94 | 618,077 |
| 2023-05-31 | $9.07 | $9.07 | $8.78 | $8.83 | $8.83 | 663,463 |
| 2023-05-30 | $9.22 | $9.25 | $9.07 | $9.07 | $9.07 | 555,880 |
| 2023-05-26 | $9.04 | $9.20 | $8.99 | $9.14 | $9.14 | 566,806 |
| 2023-05-25 | $9.15 | $9.24 | $8.97 | $9.09 | $9.09 | 997,574 |
| 2023-05-24 | $9.19 | $9.23 | $8.99 | $9.16 | $9.16 | 820,425 |
| 2023-05-23 | $9.35 | $9.49 | $9.15 | $9.22 | $9.22 | 1,009,568 |
| 2023-05-22 | $9.41 | $9.45 | $9.20 | $9.36 | $9.36 | 659,302 |
| 2023-05-19 | $9.46 | $9.50 | $9.25 | $9.31 | $9.31 | 802,033 |
| 2023-05-18 | $9.12 | $9.41 | $9.12 | $9.34 | $9.34 | 1,229,385 |
| 2023-05-17 | $8.97 | $9.14 | $8.90 | $9.10 | $9.10 | 966,774 |
| 2023-05-16 | $9.18 | $9.30 | $8.82 | $8.89 | $8.89 | 814,427 |
| 2023-05-15 | $9.24 | $9.35 | $9.15 | $9.32 | $9.32 | 704,819 |
| 2023-05-12 | $9.45 | $9.73 | $9.10 | $9.21 | $9.21 | 872,730 |
| 2023-05-11 | $9.65 | $9.80 | $9.19 | $9.34 | $9.34 | 1,055,038 |
| 2023-05-10 | $9.57 | $9.64 | $9.43 | $9.56 | $9.56 | 574,746 |
| 2023-05-09 | $9.28 | $9.51 | $9.15 | $9.41 | $9.41 | 299,226 |
| 2023-05-08 | $9.32 | $9.35 | $9.14 | $9.31 | $9.31 | 338,059 |
| 2023-05-05 | $9.12 | $9.45 | $9.12 | $9.30 | $9.30 | 364,032 |
| 2023-05-04 | $9.16 | $9.24 | $8.88 | $8.94 | $8.94 | 499,358 |
| 2023-05-03 | $9.61 | $9.65 | $9.16 | $9.24 | $9.24 | 773,580 |
| 2023-05-02 | $9.35 | $9.62 | $9.27 | $9.60 | $9.60 | 491,745 |
| 2023-05-01 | $8.99 | $9.40 | $8.99 | $9.39 | $9.39 | 560,401 |
| 2023-04-28 | $8.87 | $9.05 | $8.83 | $9.00 | $9.00 | 225,552 |
| 2023-04-27 | $8.85 | $8.95 | $8.75 | $8.90 | $8.90 | 268,646 |
| 2023-04-26 | $8.91 | $8.95 | $8.78 | $8.81 | $8.81 | 377,490 |
| 2023-04-25 | $9.00 | $9.11 | $8.90 | $9.02 | $9.02 | 383,927 |
| 2023-04-24 | $9.12 | $9.22 | $9.02 | $9.14 | $9.14 | 213,345 |
| 2023-04-21 | $9.19 | $9.28 | $9.08 | $9.17 | $9.17 | 416,178 |
| 2023-04-20 | $9.03 | $9.19 | $9.02 | $9.17 | $9.17 | 250,695 |
| 2023-04-19 | $9.12 | $9.20 | $9.07 | $9.14 | $9.14 | 414,072 |
| 2023-04-18 | $9.27 | $9.35 | $9.10 | $9.16 | $9.16 | 337,252 |
| 2023-04-17 | $9.18 | $9.31 | $9.18 | $9.22 | $9.22 | 401,118 |
| 2023-04-14 | $9.23 | $9.32 | $9.19 | $9.21 | $9.21 | 259,655 |
| 2023-04-13 | $9.22 | $9.49 | $9.15 | $9.25 | $9.25 | 341,917 |
| 2023-04-12 | $9.27 | $9.39 | $9.01 | $9.22 | $9.22 | 673,833 |
| 2023-04-11 | $9.23 | $9.26 | $8.95 | $9.15 | $9.15 | 891,355 |
| 2023-04-10 | $9.23 | $9.31 | $9.06 | $9.13 | $9.13 | 495,838 |
| 2023-04-06 | $9.09 | $9.26 | $9.00 | $9.25 | $9.25 | 772,199 |
| 2023-04-05 | $9.32 | $9.32 | $9.02 | $9.11 | $9.11 | 402,518 |
| 2023-04-04 | $9.65 | $9.65 | $9.32 | $9.38 | $9.38 | 356,433 |
| 2023-04-03 | $9.90 | $10.10 | $9.55 | $9.66 | $9.66 | 640,441 |
| 2023-03-31 | $9.86 | $9.88 | $9.69 | $9.86 | $9.86 | 709,876 |
| 2023-03-30 | $9.85 | $9.94 | $9.68 | $9.77 | $9.77 | 259,655 |
| 2023-03-29 | $9.75 | $9.96 | $9.64 | $9.74 | $9.74 | 469,356 |
| 2023-03-28 | $9.78 | $9.92 | $9.63 | $9.69 | $9.69 | 399,874 |
| 2023-03-27 | $10.00 | $10.00 | $9.72 | $9.81 | $9.81 | 384,271 |
| 2023-03-24 | $9.80 | $10.05 | $9.66 | $9.86 | $9.86 | 287,820 |
| 2023-03-23 | $10.21 | $10.38 | $9.85 | $9.91 | $9.91 | 372,194 |
| 2023-03-22 | $10.51 | $10.56 | $10.14 | $10.15 | $10.15 | 278,048 |
| 2023-03-21 | $10.57 | $10.68 | $10.52 | $10.55 | $10.55 | 434,930 |
| 2023-03-20 | $10.27 | $10.49 | $10.27 | $10.36 | $10.36 | 316,560 |
| 2023-03-17 | $10.67 | $10.67 | $10.05 | $10.25 | $10.25 | 592,103 |
| 2023-03-16 | $10.31 | $10.92 | $10.14 | $10.56 | $10.56 | 711,733 |
| 2023-03-15 | $9.96 | $10.06 | $9.75 | $9.93 | $9.93 | 390,703 |
| 2023-03-14 | $10.19 | $10.21 | $10.04 | $10.12 | $10.12 | 434,698 |
| 2023-03-13 | $9.88 | $10.00 | $9.74 | $9.87 | $9.87 | 361,727 |
| 2023-03-10 | $10.56 | $10.56 | $9.95 | $10.14 | $10.14 | 315,414 |
| 2023-03-09 | $10.75 | $10.81 | $10.60 | $10.62 | $10.62 | 189,845 |
| 2023-03-08 | $10.76 | $10.82 | $10.67 | $10.75 | $10.75 | 185,442 |
| 2023-03-07 | $10.82 | $10.89 | $10.64 | $10.74 | $10.74 | 207,831 |
| 2023-03-06 | $10.90 | $10.92 | $10.73 | $10.83 | $10.83 | 206,537 |
| 2023-03-03 | $10.74 | $10.92 | $10.64 | $10.87 | $10.87 | 180,700 |
| 2023-03-02 | $10.32 | $10.73 | $10.29 | $10.66 | $10.66 | 201,704 |
| 2023-03-01 | $10.42 | $10.45 | $10.34 | $10.45 | $10.45 | 420,175 |
| 2023-02-28 | $10.52 | $10.57 | $10.34 | $10.39 | $10.39 | 1,017,024 |
| 2023-02-27 | $10.44 | $10.54 | $10.35 | $10.49 | $10.49 | 413,476 |
| 2023-02-24 | $10.16 | $10.30 | $10.08 | $10.30 | $10.30 | 316,314 |
| 2023-02-23 | $10.34 | $10.47 | $10.23 | $10.37 | $10.37 | 293,451 |
| 2023-02-22 | $10.54 | $10.58 | $10.29 | $10.33 | $10.33 | 352,193 |
| 2023-02-21 | $10.72 | $10.79 | $10.47 | $10.59 | $10.59 | 280,486 |
| 2023-02-17 | $10.86 | $11.09 | $10.80 | $10.88 | $10.88 | 278,359 |
| 2023-02-16 | $10.97 | $11.03 | $10.82 | $10.85 | $10.85 | 162,221 |
| 2023-02-15 | $10.90 | $11.18 | $10.88 | $11.16 | $11.16 | 295,014 |
| 2023-02-14 | $11.15 | $11.24 | $11.01 | $11.04 | $11.04 | 184,544 |
| 2023-02-13 | $11.00 | $11.25 | $10.94 | $11.24 | $11.24 | 186,105 |
| 2023-02-10 | $10.91 | $11.17 | $10.77 | $11.01 | $11.01 | 267,548 |
| 2023-02-09 | $11.40 | $11.40 | $10.97 | $11.00 | $11.00 | 306,570 |
| 2023-02-08 | $11.08 | $11.38 | $11.03 | $11.26 | $11.26 | 499,365 |
| 2023-02-07 | $11.08 | $11.20 | $10.87 | $11.17 | $11.17 | 462,923 |
| 2023-02-06 | $10.92 | $11.24 | $10.84 | $11.17 | $11.17 | 495,541 |
| 2023-02-03 | $10.81 | $11.18 | $10.76 | $11.01 | $11.01 | 592,557 |
| 2023-02-02 | $10.83 | $10.98 | $10.80 | $10.94 | $10.94 | 723,998 |
| 2023-02-01 | $11.01 | $11.01 | $10.66 | $10.73 | $10.73 | 858,262 |
| 2023-01-31 | $10.88 | $11.03 | $10.82 | $11.00 | $11.00 | 352,467 |
| 2023-01-30 | $10.73 | $10.92 | $10.73 | $10.81 | $10.81 | 394,522 |
| 2023-01-27 | $10.71 | $10.88 | $10.58 | $10.80 | $10.80 | 348,127 |
| 2023-01-26 | $10.78 | $10.90 | $10.59 | $10.79 | $10.79 | 262,429 |
| 2023-01-25 | $10.33 | $10.67 | $10.29 | $10.66 | $10.66 | 275,867 |
| 2023-01-24 | $10.11 | $10.50 | $10.10 | $10.42 | $10.42 | 351,854 |
| 2023-01-23 | $10.00 | $10.28 | $9.97 | $10.23 | $10.23 | 333,750 |
| 2023-01-20 | $10.07 | $10.08 | $9.82 | $10.00 | $10.00 | 452,681 |
| 2023-01-19 | $9.91 | $10.07 | $9.80 | $9.99 | $9.99 | 300,178 |
| 2023-01-18 | $10.41 | $10.52 | $9.84 | $9.99 | $9.99 | 345,010 |
| 2023-01-17 | $10.20 | $10.46 | $10.13 | $10.35 | $10.35 | 590,529 |
| 2023-01-13 | $10.11 | $10.32 | $10.09 | $10.19 | $10.19 | 426,050 |
| 2023-01-12 | $10.36 | $10.40 | $10.07 | $10.20 | $10.20 | 379,458 |
| 2023-01-11 | $9.98 | $10.28 | $9.98 | $10.27 | $10.27 | 320,623 |
| 2023-01-10 | $9.71 | $9.96 | $9.71 | $9.89 | $9.89 | 173,311 |
| 2023-01-09 | $9.90 | $10.02 | $9.78 | $9.80 | $9.80 | 220,927 |
| 2023-01-06 | $9.74 | $9.83 | $9.52 | $9.74 | $9.74 | 235,985 |
| 2023-01-05 | $9.66 | $9.75 | $9.54 | $9.63 | $9.63 | 213,449 |
| 2023-01-04 | $9.75 | $9.99 | $9.70 | $9.80 | $9.80 | 274,500 |
| 2023-01-03 | $9.64 | $9.79 | $9.45 | $9.62 | $9.62 | 282,967 |
| 2022-12-30 | $9.49 | $9.66 | $9.44 | $9.52 | $9.52 | 237,668 |
| 2022-12-29 | $9.40 | $9.67 | $9.33 | $9.65 | $9.65 | 309,642 |
| 2022-12-28 | $9.35 | $9.50 | $9.28 | $9.28 | $9.28 | 313,315 |
| 2022-12-27 | $9.40 | $9.40 | $9.16 | $9.34 | $9.34 | 283,352 |
| 2022-12-23 | $9.37 | $9.47 | $9.28 | $9.35 | $9.35 | 327,329 |
| 2022-12-22 | $9.63 | $9.82 | $9.35 | $9.44 | $9.44 | 406,392 |
| 2022-12-21 | $9.79 | $9.80 | $9.64 | $9.70 | $9.70 | 381,154 |
| 2022-12-20 | $9.60 | $9.90 | $9.55 | $9.66 | $9.66 | 325,796 |
| 2022-12-19 | $9.70 | $9.84 | $9.61 | $9.67 | $9.67 | 368,866 |
| 2022-12-16 | $9.76 | $9.95 | $9.60 | $9.77 | $9.77 | 659,557 |
| 2022-12-15 | $10.19 | $10.24 | $9.83 | $9.92 | $9.92 | 412,514 |
| 2022-12-14 | $10.60 | $10.69 | $10.35 | $10.41 | $10.41 | 312,063 |
| 2022-12-13 | $11.15 | $11.15 | $10.48 | $10.58 | $10.58 | 355,508 |
| 2022-12-12 | $10.48 | $10.67 | $10.43 | $10.61 | $10.61 | 598,698 |
| 2022-12-09 | $10.42 | $10.55 | $10.42 | $10.50 | $10.50 | 1,023,196 |
| 2022-12-08 | $10.43 | $10.57 | $10.32 | $10.50 | $10.50 | 383,371 |
| 2022-12-07 | $10.45 | $10.66 | $10.29 | $10.35 | $10.35 | 297,093 |
| 2022-12-06 | $10.74 | $10.75 | $10.43 | $10.56 | $10.56 | 159,660 |
| 2022-12-05 | $10.83 | $10.97 | $10.70 | $10.76 | $10.76 | 263,766 |
| 2022-12-02 | $10.65 | $10.97 | $10.65 | $10.84 | $10.84 | 273,812 |
| 2022-12-01 | $10.97 | $11.08 | $10.70 | $10.90 | $10.90 | 449,512 |
| 2022-11-30 | $10.53 | $10.95 | $10.48 | $10.95 | $10.95 | 652,341 |
| 2022-11-29 | $10.38 | $10.69 | $10.32 | $10.59 | $10.59 | 635,536 |
| 2022-11-28 | $10.49 | $10.58 | $10.31 | $10.41 | $10.41 | 491,883 |
| 2022-11-25 | $10.48 | $10.60 | $10.41 | $10.54 | $10.54 | 130,509 |
| 2022-11-23 | $10.47 | $10.65 | $10.38 | $10.41 | $10.41 | 192,764 |
| 2022-11-22 | $10.51 | $10.60 | $10.41 | $10.54 | $10.54 | 292,356 |
| 2022-11-21 | $10.37 | $10.47 | $10.24 | $10.36 | $10.36 | 359,490 |
| 2022-11-18 | $10.62 | $10.74 | $10.42 | $10.51 | $10.51 | 269,655 |
| 2022-11-17 | $10.38 | $10.48 | $10.05 | $10.35 | $10.35 | 388,533 |
| 2022-11-16 | $10.70 | $10.77 | $10.40 | $10.64 | $10.64 | 447,001 |
| 2022-11-15 | $10.64 | $10.89 | $10.61 | $10.67 | $10.67 | 428,358 |
| 2022-11-14 | $10.69 | $10.77 | $10.28 | $10.47 | $10.47 | 622,201 |
| 2022-11-11 | $10.17 | $10.92 | $10.17 | $10.76 | $10.76 | 1,520,165 |
| 2022-11-10 | $9.35 | $10.32 | $9.17 | $10.03 | $10.03 | 1,806,498 |
| 2022-11-09 | $8.47 | $8.61 | $8.29 | $8.45 | $8.45 | 421,140 |
| 2022-11-08 | $8.59 | $8.73 | $8.34 | $8.51 | $8.51 | 271,741 |
| 2022-11-07 | $8.55 | $8.61 | $8.19 | $8.50 | $8.50 | 362,960 |
| 2022-11-04 | $8.86 | $8.97 | $8.43 | $8.55 | $8.55 | 789,978 |
| 2022-11-03 | $8.80 | $8.88 | $8.64 | $8.69 | $8.69 | 258,143 |
| 2022-11-02 | $9.60 | $9.60 | $8.95 | $8.99 | $8.99 | 321,445 |
| 2022-11-01 | $9.75 | $9.78 | $9.54 | $9.63 | $9.63 | 307,579 |
| 2022-10-31 | $9.33 | $9.66 | $9.27 | $9.63 | $9.63 | 462,199 |
| 2022-10-28 | $9.22 | $9.44 | $9.10 | $9.40 | $9.40 | 510,691 |
| 2022-10-27 | $9.19 | $9.25 | $9.04 | $9.15 | $9.15 | 235,636 |
| 2022-10-26 | $9.05 | $9.25 | $8.90 | $9.10 | $9.10 | 270,666 |
| 2022-10-25 | $8.57 | $9.11 | $8.57 | $9.00 | $9.00 | 317,803 |
| 2022-10-24 | $8.52 | $8.71 | $8.42 | $8.52 | $8.52 | 242,595 |
| 2022-10-21 | $8.40 | $8.54 | $8.10 | $8.52 | $8.52 | 504,194 |
| 2022-10-20 | $8.67 | $8.80 | $8.32 | $8.33 | $8.33 | 303,871 |
| 2022-10-19 | $8.84 | $8.86 | $8.55 | $8.64 | $8.64 | 253,653 |
| 2022-10-18 | $9.00 | $9.17 | $8.79 | $8.98 | $8.98 | 402,090 |
| 2022-10-17 | $8.72 | $8.95 | $8.66 | $8.83 | $8.83 | 390,688 |
| 2022-10-14 | $8.77 | $8.82 | $8.44 | $8.51 | $8.51 | 616,598 |
| 2022-10-13 | $8.13 | $8.73 | $7.97 | $8.66 | $8.66 | 912,939 |
| 2022-10-12 | $9.02 | $9.02 | $8.23 | $8.36 | $8.36 | 1,052,052 |
| 2022-10-11 | $9.07 | $9.07 | $8.81 | $9.04 | $9.04 | 338,369 |
| 2022-10-10 | $8.93 | $9.18 | $8.77 | $9.13 | $9.13 | 322,865 |
| 2022-10-07 | $9.23 | $9.25 | $8.68 | $8.89 | $8.89 | 490,268 |
| 2022-10-06 | $9.29 | $9.43 | $9.27 | $9.37 | $9.37 | 260,578 |
| 2022-10-05 | $9.38 | $9.44 | $9.18 | $9.34 | $9.34 | 404,814 |
| 2022-10-04 | $9.31 | $9.55 | $9.31 | $9.51 | $9.51 | 525,832 |
| 2022-10-03 | $9.06 | $9.16 | $8.85 | $9.09 | $9.09 | 441,112 |
| 2022-09-30 | $8.86 | $9.10 | $8.80 | $8.92 | $8.92 | 354,395 |
| 2022-09-29 | $8.99 | $9.08 | $8.65 | $8.87 | $8.87 | 486,051 |
| 2022-09-28 | $8.99 | $9.21 | $8.92 | $9.12 | $9.12 | 744,617 |
| 2022-09-27 | $9.10 | $9.15 | $8.76 | $8.89 | $8.89 | 640,759 |
| 2022-09-26 | $9.03 | $9.17 | $8.81 | $8.97 | $8.97 | 488,780 |
| 2022-09-23 | $9.29 | $9.34 | $8.94 | $9.01 | $9.01 | 826,530 |
| 2022-09-22 | $9.59 | $9.59 | $9.32 | $9.42 | $9.42 | 352,629 |
| 2022-09-21 | $9.89 | $10.07 | $9.58 | $9.61 | $9.61 | 398,884 |
| 2022-09-20 | $9.74 | $9.80 | $9.52 | $9.77 | $9.77 | 380,580 |
| 2022-09-19 | $9.75 | $9.96 | $9.75 | $9.89 | $9.89 | 485,267 |
| 2022-09-16 | $9.96 | $9.96 | $9.82 | $9.89 | $9.89 | 1,645,668 |
| 2022-09-15 | $10.37 | $10.66 | $10.12 | $10.14 | $10.14 | 713,587 |
| 2022-09-14 | $10.48 | $10.53 | $10.26 | $10.44 | $10.44 | 486,208 |
| 2022-09-13 | $10.72 | $10.78 | $10.37 | $10.54 | $10.54 | 816,983 |
| 2022-09-12 | $10.81 | $11.00 | $10.78 | $10.91 | $10.91 | 724,085 |
| 2022-09-09 | $10.60 | $10.75 | $10.45 | $10.68 | $10.68 | 538,448 |
| 2022-09-08 | $10.70 | $10.82 | $10.52 | $10.53 | $10.53 | 326,610 |
| 2022-09-07 | $10.59 | $10.96 | $10.59 | $10.84 | $10.84 | 563,876 |
| 2022-09-06 | $10.54 | $10.71 | $10.39 | $10.61 | $10.61 | 523,322 |
| 2022-09-02 | $10.56 | $10.59 | $10.24 | $10.29 | $10.29 | 374,318 |
| 2022-09-01 | $10.24 | $10.42 | $10.08 | $10.36 | $10.36 | 390,788 |
| 2022-08-31 | $10.40 | $10.49 | $10.22 | $10.33 | $10.33 | 306,253 |
| 2022-08-30 | $10.35 | $10.47 | $10.33 | $10.42 | $10.42 | 288,208 |
| 2022-08-29 | $10.28 | $10.40 | $10.14 | $10.33 | $10.33 | 321,445 |
| 2022-08-26 | $10.83 | $10.92 | $10.33 | $10.38 | $10.38 | 229,232 |
| 2022-08-25 | $10.87 | $10.98 | $10.78 | $10.85 | $10.85 | 243,708 |
| 2022-08-24 | $10.79 | $10.96 | $10.76 | $10.83 | $10.83 | 266,837 |
| 2022-08-23 | $10.92 | $11.14 | $10.81 | $10.86 | $10.86 | 332,551 |
| 2022-08-22 | $10.93 | $11.01 | $10.75 | $10.77 | $10.77 | 262,592 |
| 2022-08-19 | $11.54 | $11.54 | $10.98 | $11.06 | $11.06 | 462,977 |
| 2022-08-18 | $11.41 | $11.82 | $11.41 | $11.62 | $11.62 | 600,712 |
| 2022-08-17 | $11.73 | $11.86 | $11.18 | $11.43 | $11.43 | 759,703 |
| 2022-08-16 | $12.12 | $12.24 | $11.63 | $11.64 | $11.64 | 905,707 |
| 2022-08-15 | $11.01 | $11.51 | $11.01 | $11.38 | $11.38 | 392,775 |
| 2022-08-12 | $10.87 | $11.17 | $10.77 | $11.17 | $11.17 | 612,191 |
| 2022-08-11 | $10.86 | $11.16 | $10.79 | $10.80 | $10.80 | 340,597 |
| 2022-08-10 | $11.00 | $11.08 | $10.75 | $10.84 | $10.84 | 325,148 |
| 2022-08-09 | $10.72 | $10.84 | $10.51 | $10.79 | $10.79 | 365,949 |
| 2022-08-08 | $10.51 | $10.76 | $10.47 | $10.76 | $10.76 | 460,238 |
| 2022-08-05 | $10.18 | $10.60 | $10.18 | $10.44 | $10.44 | 539,078 |
| 2022-08-04 | $10.31 | $10.43 | $10.23 | $10.33 | $10.33 | 419,813 |
| 2022-08-03 | $10.16 | $10.33 | $10.10 | $10.26 | $10.26 | 830,510 |
| 2022-08-02 | $10.06 | $10.15 | $9.92 | $10.05 | $10.05 | 431,791 |
| 2022-08-01 | $10.12 | $10.25 | $9.93 | $10.13 | $10.13 | 573,196 |
| 2022-07-29 | $9.97 | $10.22 | $9.95 | $10.17 | $10.17 | 485,631 |
| 2022-07-28 | $10.00 | $10.12 | $9.83 | $10.00 | $10.00 | 308,254 |
| 2022-07-27 | $9.99 | $10.07 | $9.91 | $10.04 | $10.04 | 432,621 |
| 2022-07-26 | $9.91 | $10.00 | $9.86 | $9.93 | $9.93 | 250,264 |
| 2022-07-25 | $9.98 | $10.02 | $9.81 | $9.95 | $9.95 | 172,444 |
| 2022-07-22 | $10.08 | $10.08 | $9.83 | $9.91 | $9.91 | 221,176 |
| 2022-07-21 | $9.91 | $10.01 | $9.77 | $10.00 | $10.00 | 229,456 |
| 2022-07-20 | $9.87 | $10.11 | $9.82 | $10.01 | $10.01 | 340,846 |
| 2022-07-19 | $9.62 | $9.89 | $9.62 | $9.83 | $9.83 | 206,874 |
| 2022-07-18 | $9.69 | $9.77 | $9.47 | $9.49 | $9.49 | 210,877 |
| 2022-07-15 | $9.48 | $9.62 | $9.34 | $9.55 | $9.55 | 295,070 |
| 2022-07-14 | $9.18 | $9.29 | $9.12 | $9.29 | $9.29 | 197,739 |
| 2022-07-13 | $9.04 | $9.45 | $8.87 | $9.37 | $9.37 | 305,664 |
| 2022-07-12 | $9.23 | $9.45 | $9.08 | $9.12 | $9.12 | 458,160 |
| 2022-07-11 | $9.36 | $9.38 | $9.16 | $9.23 | $9.23 | 304,518 |
| 2022-07-08 | $9.64 | $9.85 | $9.43 | $9.46 | $9.46 | 830,806 |
| 2022-07-07 | $9.50 | $9.86 | $9.50 | $9.75 | $9.75 | 697,110 |
| 2022-07-06 | $9.34 | $9.50 | $9.16 | $9.36 | $9.36 | 383,901 |
| 2022-07-05 | $9.06 | $9.40 | $8.78 | $9.38 | $9.38 | 481,027 |
| 2022-07-01 | $8.98 | $9.24 | $8.94 | $9.17 | $9.17 | 518,955 |
| 2022-06-30 | $8.82 | $9.03 | $8.69 | $9.03 | $9.03 | 663,451 |
| 2022-06-29 | $9.64 | $9.64 | $8.95 | $8.99 | $8.99 | 567,233 |
| 2022-06-28 | $9.57 | $9.72 | $9.56 | $9.61 | $9.61 | 672,699 |
| 2022-06-27 | $9.02 | $9.70 | $8.93 | $9.59 | $9.59 | 1,037,339 |
| 2022-06-24 | $9.37 | $9.54 | $8.90 | $8.93 | $8.93 | 10,685,863 |
| 2022-06-23 | $9.09 | $9.33 | $8.99 | $9.32 | $9.32 | 889,773 |
| 2022-06-22 | $8.88 | $9.27 | $8.82 | $9.08 | $9.08 | 889,832 |
| 2022-06-21 | $9.56 | $9.79 | $9.12 | $9.17 | $9.17 | 713,343 |
| 2022-06-17 | $9.29 | $9.65 | $9.17 | $9.47 | $9.47 | 739,332 |
| 2022-06-16 | $9.46 | $9.58 | $9.24 | $9.31 | $9.31 | 566,953 |
| 2022-06-15 | $9.45 | $9.94 | $9.38 | $9.75 | $9.75 | 620,194 |
| 2022-06-14 | $9.40 | $9.41 | $9.13 | $9.35 | $9.35 | 615,453 |
| 2022-06-13 | $9.82 | $9.90 | $9.29 | $9.31 | $9.31 | 825,884 |
| 2022-06-10 | $10.35 | $10.48 | $10.09 | $10.12 | $10.12 | 577,511 |
| 2022-06-09 | $10.83 | $10.90 | $10.55 | $10.55 | $10.55 | 963,681 |
| 2022-06-08 | $10.98 | $11.12 | $10.77 | $10.93 | $10.93 | 1,137,552 |
| 2022-06-07 | $11.15 | $11.22 | $10.57 | $11.02 | $11.02 | 823,334 |
| 2022-06-06 | $11.39 | $11.58 | $11.08 | $11.30 | $11.30 | 793,656 |
| 2022-06-03 | $11.14 | $11.38 | $11.02 | $11.12 | $11.12 | 518,635 |
| 2022-06-02 | $11.24 | $11.65 | $11.17 | $11.32 | $11.32 | 608,263 |
| 2022-06-01 | $11.07 | $11.34 | $10.96 | $11.29 | $11.29 | 604,525 |
| 2022-05-31 | $10.90 | $11.08 | $10.73 | $11.08 | $11.08 | 598,504 |
| 2022-05-27 | $10.94 | $11.04 | $10.81 | $10.97 | $10.97 | 313,934 |
| 2022-05-26 | $10.64 | $10.96 | $10.48 | $10.82 | $10.82 | 380,785 |
| 2022-05-25 | $10.33 | $10.59 | $10.28 | $10.57 | $10.57 | 316,681 |
| 2022-05-24 | $10.49 | $10.60 | $10.26 | $10.47 | $10.47 | 483,346 |
| 2022-05-23 | $10.79 | $10.86 | $10.56 | $10.60 | $10.60 | 406,411 |
| 2022-05-20 | $10.98 | $11.08 | $10.35 | $10.65 | $10.65 | 694,739 |
| 2022-05-19 | $10.47 | $10.99 | $10.45 | $10.88 | $10.88 | 879,820 |
| 2022-05-18 | $10.47 | $11.12 | $10.37 | $10.56 | $10.56 | 1,411,374 |
| 2022-05-17 | $9.52 | $11.15 | $9.52 | $10.56 | $10.56 | 2,425,134 |
| 2022-05-16 | $8.97 | $9.14 | $8.76 | $9.04 | $9.04 | 592,214 |
| 2022-05-13 | $8.88 | $9.21 | $8.86 | $9.04 | $9.04 | 984,605 |
| 2022-05-12 | $8.22 | $8.78 | $8.02 | $8.78 | $8.78 | 1,111,459 |
| 2022-05-11 | $8.14 | $8.58 | $7.95 | $8.31 | $8.31 | 711,141 |
| 2022-05-10 | $8.72 | $8.80 | $8.04 | $8.19 | $8.19 | 806,715 |
| 2022-05-09 | $9.37 | $9.55 | $8.57 | $8.59 | $8.59 | 822,284 |
| 2022-05-06 | $9.62 | $9.62 | $8.98 | $9.57 | $9.57 | 800,724 |
| 2022-05-05 | $10.05 | $10.05 | $9.43 | $9.66 | $9.66 | 578,997 |
| 2022-05-04 | $9.99 | $10.33 | $9.82 | $10.23 | $10.23 | 881,013 |
| 2022-05-03 | $9.85 | $10.04 | $9.67 | $9.97 | $9.97 | 1,121,979 |
| 2022-05-02 | $9.40 | $9.90 | $9.33 | $9.88 | $9.88 | 597,336 |
| 2022-04-29 | $9.62 | $9.79 | $9.42 | $9.46 | $9.46 | 356,387 |
| 2022-04-28 | $9.23 | $9.65 | $9.10 | $9.65 | $9.65 | 439,902 |
| 2022-04-27 | $9.10 | $9.25 | $9.01 | $9.14 | $9.14 | 784,861 |
| 2022-04-26 | $9.59 | $9.70 | $9.12 | $9.13 | $9.13 | 618,946 |
| 2022-04-25 | $9.62 | $9.84 | $9.47 | $9.72 | $9.72 | 1,118,022 |
| 2022-04-22 | $9.95 | $10.04 | $9.65 | $9.75 | $9.75 | 959,422 |
| 2022-04-21 | $9.86 | $10.15 | $9.72 | $9.96 | $9.96 | 1,055,317 |
| 2022-04-20 | $9.74 | $9.86 | $9.64 | $9.69 | $9.69 | 592,731 |
| 2022-04-19 | $9.26 | $9.63 | $9.26 | $9.62 | $9.62 | 599,033 |
| 2022-04-18 | $9.14 | $9.33 | $8.94 | $9.23 | $9.23 | 381,873 |
| 2022-04-14 | $9.20 | $9.30 | $9.15 | $9.19 | $9.19 | 416,432 |
| 2022-04-13 | $9.10 | $9.39 | $9.10 | $9.28 | $9.28 | 558,213 |
| 2022-04-12 | $8.94 | $9.21 | $8.91 | $9.09 | $9.09 | 1,012,432 |
| 2022-04-11 | $8.65 | $8.97 | $8.65 | $8.87 | $8.87 | 680,933 |
| 2022-04-08 | $8.75 | $8.86 | $8.62 | $8.75 | $8.75 | 612,532 |
| 2022-04-07 | $8.63 | $8.85 | $8.55 | $8.82 | $8.82 | 559,912 |
| 2022-04-06 | $8.78 | $8.87 | $8.63 | $8.69 | $8.69 | 428,131 |
| 2022-04-05 | $9.07 | $9.15 | $8.81 | $8.89 | $8.89 | 485,485 |
| 2022-04-04 | $8.79 | $9.09 | $8.67 | $9.08 | $9.08 | 755,360 |
| 2022-04-01 | $9.08 | $9.13 | $8.66 | $8.78 | $8.78 | 456,869 |
| 2022-03-31 | $9.11 | $9.28 | $8.97 | $9.00 | $9.00 | 540,348 |
| 2022-03-30 | $9.41 | $9.52 | $9.15 | $9.16 | $9.16 | 613,450 |
| 2022-03-29 | $9.40 | $9.66 | $9.34 | $9.49 | $9.49 | 523,641 |
| 2022-03-28 | $8.93 | $9.29 | $8.80 | $9.24 | $9.24 | 978,267 |
| 2022-03-25 | $9.17 | $9.19 | $8.87 | $8.99 | $8.99 | 861,416 |
| 2022-03-24 | $9.53 | $9.53 | $9.02 | $9.11 | $9.11 | 1,032,752 |
| 2022-03-23 | $9.66 | $9.79 | $9.37 | $9.50 | $9.50 | 674,818 |
| 2022-03-22 | $9.78 | $10.06 | $9.74 | $9.78 | $9.78 | 1,309,000 |
| 2022-03-21 | $9.77 | $9.90 | $9.66 | $9.73 | $9.73 | 1,505,156 |
| 2022-03-18 | $9.86 | $10.16 | $9.76 | $9.82 | $9.82 | 1,980,520 |
| 2022-03-17 | $9.17 | $10.34 | $9.17 | $9.95 | $9.95 | 2,122,468 |
| 2022-03-16 | $9.27 | $9.56 | $8.90 | $9.31 | $9.31 | 2,716,536 |
| 2022-03-15 | $9.33 | $9.70 | $9.16 | $9.27 | $9.27 | 2,256,196 |
| 2022-03-14 | $9.36 | $9.36 | $8.63 | $8.70 | $8.70 | 1,032,587 |
| 2022-03-11 | $9.33 | $9.43 | $9.23 | $9.30 | $9.30 | 1,020,341 |
| 2022-03-10 | $9.36 | $9.49 | $9.05 | $9.30 | $9.30 | 1,156,159 |
| 2022-03-09 | $9.73 | $9.85 | $9.48 | $9.51 | $9.51 | 867,864 |
| 2022-03-08 | $9.53 | $9.82 | $9.48 | $9.57 | $9.57 | 538,803 |
| 2022-03-07 | $9.83 | $10.30 | $9.54 | $9.55 | $9.55 | 988,888 |
| 2022-03-04 | $9.60 | $9.79 | $9.56 | $9.71 | $9.71 | 443,230 |
| 2022-03-03 | $9.90 | $9.92 | $9.63 | $9.76 | $9.76 | 290,128 |
| 2022-03-02 | $9.55 | $9.97 | $9.42 | $9.86 | $9.86 | 383,264 |
| 2022-03-01 | $9.56 | $9.80 | $9.43 | $9.51 | $9.51 | 350,289 |
| 2022-02-28 | $9.48 | $9.77 | $9.48 | $9.63 | $9.63 | 430,811 |
| 2022-02-25 | $9.59 | $9.74 | $9.51 | $9.58 | $9.58 | 338,242 |
| 2022-02-24 | $8.91 | $9.57 | $8.72 | $9.54 | $9.54 | 1,104,482 |
| 2022-02-23 | $9.90 | $9.94 | $9.02 | $9.04 | $9.04 | 683,464 |
| 2022-02-22 | $10.01 | $10.11 | $9.67 | $9.85 | $9.85 | 366,068 |
| 2022-02-18 | $10.17 | $10.35 | $10.08 | $10.14 | $10.14 | 343,696 |
| 2022-02-17 | $10.35 | $10.41 | $10.01 | $10.15 | $10.15 | 280,766 |
| 2022-02-16 | $10.31 | $10.52 | $10.17 | $10.46 | $10.46 | 287,877 |
| 2022-02-15 | $10.27 | $10.46 | $10.25 | $10.35 | $10.35 | 397,176 |
| 2022-02-14 | $10.02 | $10.40 | $9.96 | $10.11 | $10.11 | 436,002 |
| 2022-02-11 | $10.57 | $10.67 | $10.06 | $10.11 | $10.11 | 299,646 |
| 2022-02-10 | $10.64 | $10.82 | $10.42 | $10.50 | $10.50 | 641,221 |
| 2022-02-09 | $10.57 | $10.93 | $10.49 | $10.92 | $10.92 | 348,304 |
| 2022-02-08 | $10.30 | $10.67 | $10.30 | $10.50 | $10.50 | 203,904 |
| 2022-02-07 | $9.97 | $10.43 | $9.97 | $10.27 | $10.27 | 478,672 |
| 2022-02-04 | $10.32 | $10.38 | $9.81 | $9.96 | $9.96 | 574,752 |
| 2022-02-03 | $10.01 | $10.44 | $10.00 | $10.40 | $10.40 | 608,767 |
| 2022-02-02 | $10.73 | $10.73 | $10.14 | $10.19 | $10.19 | 510,165 |
| 2022-02-01 | $10.63 | $10.94 | $10.55 | $10.70 | $10.70 | 451,417 |
| 2022-01-31 | $10.25 | $10.89 | $10.25 | $10.60 | $10.60 | 1,658,844 |
| 2022-01-28 | $9.42 | $10.25 | $9.25 | $10.24 | $10.24 | 846,744 |
| 2022-01-27 | $10.15 | $10.21 | $9.39 | $9.43 | $9.43 | 466,970 |
| 2022-01-26 | $10.18 | $10.62 | $9.98 | $10.03 | $10.03 | 622,304 |
| 2022-01-25 | $9.85 | $10.02 | $9.62 | $9.77 | $9.77 | 427,968 |
| 2022-01-24 | $9.75 | $10.07 | $9.14 | $10.02 | $10.02 | 1,034,648 |
| 2022-01-21 | $10.84 | $10.86 | $10.03 | $10.05 | $10.05 | 725,699 |
| 2022-01-20 | $10.80 | $11.14 | $10.78 | $10.84 | $10.84 | 556,438 |
| 2022-01-19 | $10.52 | $11.04 | $10.30 | $10.79 | $10.79 | 896,061 |
| 2022-01-18 | $11.00 | $11.15 | $10.43 | $10.44 | $10.44 | 541,182 |
| 2022-01-14 | $11.33 | $11.42 | $11.01 | $11.17 | $11.17 | 327,382 |
| 2022-01-13 | $11.71 | $11.78 | $11.45 | $11.46 | $11.46 | 293,186 |
| 2022-01-12 | $11.78 | $11.92 | $11.64 | $11.68 | $11.68 | 271,032 |
| 2022-01-11 | $11.56 | $11.89 | $11.48 | $11.77 | $11.77 | 315,462 |
| 2022-01-10 | $11.95 | $11.95 | $11.45 | $11.52 | $11.52 | 416,367 |
| 2022-01-07 | $12.03 | $12.12 | $11.82 | $12.00 | $12.00 | 458,524 |
| 2022-01-06 | $11.85 | $12.09 | $11.64 | $12.00 | $12.00 | 396,995 |
| 2022-01-05 | $12.13 | $12.15 | $11.85 | $11.85 | $11.85 | 399,663 |
| 2022-01-04 | $12.33 | $12.51 | $12.05 | $12.13 | $12.13 | 412,124 |
| 2022-01-03 | $12.56 | $12.62 | $12.26 | $12.30 | $12.30 | 402,089 |
| 2021-12-31 | $12.81 | $12.83 | $12.48 | $12.52 | $12.52 | 242,855 |
| 2021-12-30 | $12.39 | $12.86 | $12.39 | $12.76 | $12.76 | 344,383 |
| 2021-12-29 | $12.44 | $12.55 | $12.32 | $12.43 | $12.43 | 268,811 |
| 2021-12-28 | $12.35 | $12.62 | $12.35 | $12.47 | $12.47 | 282,357 |
| 2021-12-27 | $12.37 | $12.56 | $12.32 | $12.38 | $12.38 | 246,634 |
| 2021-12-23 | $12.19 | $12.45 | $12.08 | $12.35 | $12.35 | 429,009 |
| 2021-12-22 | $11.92 | $12.24 | $11.88 | $12.10 | $12.10 | 310,716 |
| 2021-12-21 | $11.62 | $12.00 | $11.62 | $11.91 | $11.91 | 368,944 |
| 2021-12-20 | $11.35 | $11.67 | $11.15 | $11.60 | $11.60 | 804,120 |
| 2021-12-17 | $11.25 | $11.50 | $10.98 | $11.44 | $11.44 | 554,138 |
| 2021-12-16 | $11.25 | $11.46 | $11.06 | $11.26 | $11.26 | 391,668 |
| 2021-12-15 | $11.44 | $11.47 | $11.02 | $11.17 | $11.17 | 636,033 |
| 2021-12-14 | $11.81 | $11.91 | $11.27 | $11.48 | $11.48 | 546,119 |
| 2021-12-13 | $11.93 | $12.14 | $11.72 | $11.95 | $11.95 | 591,347 |
| 2021-12-10 | $12.72 | $12.79 | $11.97 | $12.02 | $12.02 | 477,492 |
| 2021-12-09 | $12.61 | $12.93 | $12.54 | $12.64 | $12.64 | 639,067 |
| 2021-12-08 | $12.51 | $12.60 | $12.25 | $12.48 | $12.48 | 506,029 |
| 2021-12-07 | $12.23 | $12.68 | $12.23 | $12.39 | $12.39 | 701,911 |
| 2021-12-06 | $12.25 | $12.37 | $11.74 | $12.29 | $12.29 | 911,744 |
| 2021-12-03 | $12.64 | $12.68 | $12.03 | $12.14 | $12.14 | 494,128 |
| 2021-12-02 | $12.41 | $12.72 | $12.36 | $12.61 | $12.61 | 478,467 |
| 2021-12-01 | $12.88 | $13.14 | $12.42 | $12.45 | $12.45 | 651,280 |
| 2021-11-30 | $12.83 | $12.91 | $12.23 | $12.73 | $12.73 | 1,817,185 |
| 2021-11-29 | $12.98 | $13.02 | $12.60 | $12.90 | $12.90 | 469,227 |
| 2021-11-26 | $12.68 | $12.92 | $12.57 | $12.81 | $12.81 | 169,993 |
| 2021-11-24 | $12.80 | $13.17 | $12.67 | $13.06 | $13.06 | 422,848 |
| 2021-11-23 | $13.22 | $13.57 | $12.71 | $12.93 | $12.93 | 511,622 |
| 2021-11-22 | $13.44 | $13.63 | $13.22 | $13.24 | $13.24 | 396,127 |
| 2021-11-19 | $13.36 | $13.75 | $13.33 | $13.37 | $13.37 | 237,245 |
| 2021-11-18 | $13.62 | $13.69 | $13.33 | $13.41 | $13.41 | 728,725 |
| 2021-11-17 | $13.67 | $13.96 | $13.35 | $13.58 | $13.58 | 510,270 |
| 2021-11-16 | $13.35 | $13.70 | $13.14 | $13.68 | $13.68 | 430,593 |
| 2021-11-15 | $13.26 | $13.54 | $13.06 | $13.39 | $13.39 | 469,683 |
| 2021-11-12 | $12.74 | $13.33 | $12.74 | $13.25 | $13.25 | 882,209 |
| 2021-11-11 | $12.21 | $12.97 | $12.00 | $12.73 | $12.73 | 1,108,288 |
| 2021-11-10 | $12.49 | $12.51 | $12.10 | $12.21 | $12.21 | 846,692 |
| 2021-11-09 | $14.28 | $14.63 | $12.45 | $12.60 | $12.60 | 1,223,388 |
| 2021-11-08 | $14.42 | $14.58 | $14.13 | $14.47 | $14.47 | 782,953 |
| 2021-11-05 | $14.25 | $14.51 | $13.92 | $14.29 | $14.29 | 379,343 |
| 2021-11-04 | $14.34 | $14.55 | $14.11 | $14.13 | $14.13 | 626,386 |
| 2021-11-03 | $14.07 | $14.47 | $14.03 | $14.31 | $14.31 | 832,236 |
| 2021-11-02 | $14.18 | $14.24 | $13.90 | $14.10 | $14.10 | 531,452 |
| 2021-11-01 | $14.05 | $14.24 | $13.99 | $14.16 | $14.16 | 308,689 |
| 2021-10-29 | $13.62 | $14.03 | $13.62 | $13.97 | $13.97 | 544,170 |
| 2021-10-28 | $13.35 | $13.74 | $13.33 | $13.70 | $13.70 | 494,464 |
| 2021-10-27 | $13.67 | $13.86 | $13.32 | $13.32 | $13.32 | 231,665 |
| 2021-10-26 | $13.59 | $13.67 | $13.44 | $13.61 | $13.61 | 221,308 |
| 2021-10-25 | $13.39 | $13.73 | $13.26 | $13.66 | $13.66 | 843,342 |
| 2021-10-22 | $13.19 | $13.38 | $13.14 | $13.35 | $13.35 | 328,644 |
| 2021-10-21 | $13.34 | $13.54 | $13.14 | $13.24 | $13.24 | 484,886 |
| 2021-10-20 | $13.12 | $13.57 | $12.99 | $13.38 | $13.38 | 711,717 |
| 2021-10-19 | $12.87 | $13.18 | $12.76 | $13.09 | $13.09 | 546,441 |
| 2021-10-18 | $12.54 | $13.07 | $12.46 | $13.02 | $13.02 | 1,178,443 |
| 2021-10-15 | $12.59 | $12.64 | $12.30 | $12.62 | $12.62 | 1,032,258 |
| 2021-10-14 | $11.90 | $13.10 | $11.90 | $12.53 | $12.53 | 2,734,757 |
| 2021-10-13 | $11.94 | $11.97 | $11.60 | $11.65 | $11.65 | 1,409,456 |
| 2021-10-12 | $12.35 | $12.41 | $11.82 | $11.87 | $11.87 | 941,818 |
| 2021-10-11 | $12.48 | $12.50 | $12.30 | $12.33 | $12.33 | 505,978 |
| 2021-10-08 | $12.63 | $12.71 | $12.39 | $12.49 | $12.49 | 544,636 |
| 2021-10-07 | $12.48 | $12.75 | $12.48 | $12.63 | $12.63 | 568,637 |
| 2021-10-06 | $12.07 | $12.40 | $12.03 | $12.39 | $12.39 | 970,655 |
| 2021-10-05 | $12.10 | $12.27 | $11.97 | $12.11 | $12.11 | 1,076,540 |
| 2021-10-04 | $12.25 | $12.37 | $12.00 | $12.05 | $12.05 | 2,874,564 |
| 2021-10-01 | $12.31 | $12.38 | $11.99 | $12.37 | $12.37 | 918,393 |
| 2021-09-30 | $12.49 | $12.77 | $12.16 | $12.24 | $12.24 | 873,358 |
| 2021-09-29 | $12.76 | $12.86 | $12.45 | $12.68 | $12.68 | 922,043 |
| 2021-09-28 | $13.06 | $13.17 | $12.74 | $12.81 | $12.81 | 495,134 |
| 2021-09-27 | $12.74 | $13.17 | $12.71 | $13.01 | $13.01 | 488,139 |
| 2021-09-24 | $12.67 | $12.82 | $12.43 | $12.77 | $12.77 | 927,215 |
| 2021-09-23 | $12.39 | $12.77 | $12.32 | $12.76 | $12.76 | 743,545 |
| 2021-09-22 | $12.58 | $12.69 | $12.30 | $12.38 | $12.38 | 631,207 |
| 2021-09-21 | $12.69 | $12.83 | $12.43 | $12.45 | $12.45 | 1,351,522 |
| 2021-09-20 | $12.97 | $13.11 | $12.57 | $12.73 | $12.73 | 1,457,371 |
| 2021-09-17 | $13.45 | $13.58 | $13.00 | $13.14 | $13.14 | 4,408,787 |
| 2021-09-16 | $13.95 | $13.98 | $13.46 | $13.51 | $13.51 | 1,459,715 |
| 2021-09-15 | $13.81 | $14.14 | $13.75 | $13.96 | $13.96 | 972,465 |
| 2021-09-14 | $14.08 | $14.15 | $13.70 | $13.81 | $13.81 | 654,360 |
| 2021-09-13 | $14.14 | $14.31 | $13.95 | $14.06 | $14.06 | 528,597 |
| 2021-09-10 | $14.16 | $14.32 | $14.03 | $14.12 | $14.12 | 463,518 |
| 2021-09-09 | $14.20 | $14.52 | $14.09 | $14.15 | $14.15 | 620,796 |
| 2021-09-08 | $14.80 | $14.80 | $14.12 | $14.34 | $14.34 | 903,820 |
| 2021-09-07 | $15.83 | $15.89 | $14.78 | $14.85 | $14.85 | 1,115,058 |
| 2021-09-03 | $15.59 | $15.94 | $15.40 | $15.76 | $15.76 | 636,791 |
| 2021-09-02 | $15.13 | $15.68 | $15.05 | $15.57 | $15.57 | 806,975 |
| 2021-09-01 | $15.00 | $15.29 | $14.91 | $15.08 | $15.08 | 684,460 |
| 2021-08-31 | $14.79 | $15.12 | $14.67 | $15.01 | $15.01 | 528,110 |
| 2021-08-30 | $15.12 | $15.20 | $14.75 | $14.80 | $14.80 | 942,289 |
| 2021-08-27 | $14.90 | $15.17 | $14.90 | $15.10 | $15.10 | 414,073 |
| 2021-08-26 | $14.94 | $15.31 | $14.80 | $14.96 | $14.96 | 551,769 |
| 2021-08-25 | $14.89 | $15.18 | $14.64 | $14.90 | $14.90 | 647,210 |
| 2021-08-24 | $14.59 | $14.86 | $14.49 | $14.82 | $14.82 | 800,956 |
| 2021-08-23 | $15.00 | $15.10 | $14.55 | $14.61 | $14.61 | 864,995 |
| 2021-08-20 | $14.81 | $15.07 | $14.29 | $14.96 | $14.96 | 1,673,225 |
| 2021-08-19 | $13.86 | $14.55 | $13.86 | $14.45 | $14.45 | 1,435,565 |
| 2021-08-18 | $13.80 | $14.07 | $13.52 | $13.93 | $13.93 | 976,219 |
| 2021-08-17 | $13.60 | $14.11 | $13.05 | $13.78 | $13.78 | 4,635,449 |
| 2021-08-16 | $14.64 | $14.76 | $13.64 | $13.75 | $13.75 | 1,306,449 |
| 2021-08-13 | $14.93 | $15.10 | $14.51 | $14.66 | $14.66 | 1,030,535 |
| 2021-08-12 | $15.14 | $15.38 | $14.28 | $14.89 | $14.89 | 1,694,396 |
| 2021-08-11 | $15.10 | $15.50 | $14.66 | $15.10 | $15.10 | 1,445,522 |
| 2021-08-10 | $13.56 | $15.33 | $13.19 | $15.08 | $15.08 | 5,034,699 |
| 2021-08-09 | $13.21 | $14.11 | $12.61 | $13.14 | $13.14 | 7,370,325 |
| 2021-08-06 | $13.63 | $13.81 | $13.30 | $13.39 | $13.39 | 446,959 |
| 2021-08-05 | $13.87 | $13.94 | $13.61 | $13.73 | $13.73 | 782,098 |
| 2021-08-04 | $14.04 | $14.04 | $13.74 | $13.87 | $13.87 | 455,040 |
| 2021-08-03 | $13.96 | $14.30 | $13.96 | $14.04 | $14.04 | 775,220 |
| 2021-08-02 | $13.96 | $14.09 | $13.62 | $13.97 | $13.97 | 607,711 |
| 2021-07-30 | $13.14 | $14.13 | $12.98 | $14.00 | $14.00 | 792,592 |
| 2021-07-29 | $12.73 | $13.33 | $12.65 | $13.21 | $13.21 | 391,347 |
| 2021-07-28 | $12.63 | $12.77 | $12.45 | $12.73 | $12.73 | 514,872 |
| 2021-07-27 | $12.59 | $12.73 | $12.30 | $12.40 | $12.40 | 233,875 |
| 2021-07-26 | $12.80 | $13.11 | $12.58 | $12.65 | $12.65 | 173,341 |
| 2021-07-23 | $12.59 | $13.04 | $12.51 | $12.80 | $12.80 | 186,585 |
| 2021-07-22 | $13.00 | $13.00 | $12.35 | $12.46 | $12.46 | 565,370 |
| 2021-07-21 | $12.13 | $12.45 | $12.07 | $12.15 | $12.15 | 460,171 |
| 2021-07-20 | $12.32 | $12.56 | $12.08 | $12.12 | $12.12 | 744,576 |
| 2021-07-19 | $12.31 | $12.46 | $12.06 | $12.30 | $12.30 | 524,824 |
| 2021-07-16 | $12.40 | $12.49 | $12.30 | $12.40 | $12.40 | 279,857 |
| 2021-07-15 | $12.48 | $12.68 | $12.27 | $12.41 | $12.41 | 664,187 |
| 2021-07-14 | $12.92 | $13.09 | $12.23 | $12.45 | $12.45 | 718,236 |
| 2021-07-13 | $13.12 | $13.46 | $12.90 | $12.96 | $12.96 | 266,622 |
| 2021-07-12 | $13.20 | $13.28 | $12.98 | $13.13 | $13.13 | 159,693 |
| 2021-07-09 | $13.00 | $13.45 | $13.00 | $13.23 | $13.23 | 405,727 |
| 2021-07-08 | $13.10 | $13.54 | $12.85 | $13.09 | $13.09 | 558,988 |
| 2021-07-07 | $13.60 | $13.99 | $13.13 | $13.29 | $13.29 | 794,747 |
| 2021-07-06 | $13.95 | $13.99 | $13.72 | $13.72 | $13.72 | 954,657 |
| 2021-07-02 | $13.79 | $14.06 | $13.59 | $13.95 | $13.95 | 103,777 |
| 2021-07-01 | $14.24 | $14.26 | $13.55 | $13.78 | $13.78 | 376,759 |
| 2021-06-30 | $13.90 | $14.17 | $13.82 | $14.13 | $14.13 | 234,129 |
| 2021-06-29 | $13.61 | $14.02 | $13.46 | $13.90 | $13.90 | 188,801 |
| 2021-06-28 | $13.75 | $13.75 | $13.40 | $13.57 | $13.57 | 237,252 |
| 2021-06-25 | $13.71 | $13.96 | $13.44 | $13.64 | $13.64 | 381,372 |
| 2021-06-24 | $13.49 | $14.19 | $13.16 | $13.69 | $13.69 | 421,460 |
| 2021-06-23 | $13.25 | $13.66 | $13.02 | $13.43 | $13.43 | 198,420 |
| 2021-06-22 | $13.18 | $13.33 | $13.03 | $13.30 | $13.30 | 173,321 |
| 2021-06-21 | $13.57 | $13.90 | $13.13 | $13.24 | $13.24 | 481,330 |
| 2021-06-18 | $13.41 | $14.26 | $13.26 | $13.90 | $13.90 | 366,621 |
| 2021-06-17 | $13.76 | $14.00 | $13.15 | $13.42 | $13.42 | 2,688,971 |
| 2021-06-16 | $13.99 | $14.00 | $13.68 | $13.77 | $13.77 | 867,638 |
| 2021-06-15 | $13.78 | $13.99 | $13.76 | $13.94 | $13.94 | 129,660 |
| 2021-06-14 | $14.50 | $14.68 | $13.75 | $14.00 | $14.00 | 192,092 |
| 2021-06-11 | $14.42 | $14.42 | $14.13 | $14.29 | $14.29 | 144,323 |
| 2021-06-10 | $14.15 | $14.39 | $13.78 | $14.34 | $14.34 | 301,231 |
| 2021-06-09 | $13.89 | $14.50 | $13.75 | $14.13 | $14.13 | 352,439 |
| 2021-06-08 | $14.00 | $14.02 | $13.19 | $13.89 | $13.89 | 223,334 |
| 2021-06-07 | $13.32 | $13.49 | $12.95 | $13.19 | $13.19 | 137,649 |
| 2021-06-04 | $13.33 | $13.45 | $12.91 | $13.21 | $13.21 | 232,700 |
| 2021-06-03 | $13.52 | $13.66 | $12.91 | $13.40 | $13.40 | 394,525 |
| 2021-06-02 | $13.53 | $14.00 | $13.33 | $13.45 | $13.45 | 660,960 |
| 2021-06-01 | $13.13 | $13.49 | $13.03 | $13.41 | $13.41 | 328,907 |
| 2021-05-28 | $12.61 | $13.23 | $12.57 | $13.23 | $13.23 | 216,493 |
| 2021-05-27 | $12.75 | $13.21 | $12.28 | $12.61 | $12.61 | 327,238 |
| 2021-05-26 | $12.98 | $12.98 | $12.71 | $12.79 | $12.79 | 153,736 |
| 2021-05-25 | $12.99 | $12.99 | $12.69 | $12.90 | $12.90 | 90,734 |
| 2021-05-24 | $12.92 | $12.96 | $12.67 | $12.87 | $12.87 | 174,225 |
| 2021-05-21 | $12.87 | $13.20 | $12.62 | $12.94 | $12.94 | 85,661 |
| 2021-05-20 | $12.87 | $13.01 | $12.78 | $12.95 | $12.95 | 89,391 |
| 2021-05-19 | $12.77 | $13.13 | $12.59 | $12.86 | $12.86 | 167,921 |
| 2021-05-18 | $12.78 | $12.95 | $12.71 | $12.86 | $12.86 | 142,654 |
| 2021-05-17 | $13.01 | $13.13 | $12.61 | $12.75 | $12.75 | 134,965 |
| 2021-05-14 | $13.00 | $13.14 | $12.75 | $13.00 | $13.00 | 631,963 |
| 2021-05-13 | $12.85 | $13.40 | $12.53 | $13.03 | $13.03 | 426,112 |
| 2021-05-12 | $12.90 | $13.19 | $12.60 | $12.83 | $12.83 | 124,371 |
| 2021-05-11 | $12.92 | $13.29 | $12.70 | $13.02 | $13.02 | 275,255 |
| 2021-05-10 | $13.15 | $13.23 | $12.84 | $13.09 | $13.09 | 54,302 |
| 2021-05-07 | $13.05 | $13.26 | $12.92 | $13.11 | $13.11 | 142,094 |
| 2021-05-06 | $12.99 | $13.09 | $12.71 | $12.95 | $12.95 | 346,949 |
| 2021-05-05 | $12.95 | $13.09 | $12.90 | $12.94 | $12.94 | 169,570 |
| 2021-05-04 | $12.97 | $13.08 | $12.88 | $12.98 | $12.98 | 260,939 |
| 2021-05-03 | $13.07 | $13.57 | $12.99 | $13.10 | $13.10 | 281,154 |
| 2021-04-30 | $12.86 | $13.24 | $12.86 | $13.24 | $13.24 | 210,710 |
| 2021-04-29 | $13.20 | $13.20 | $12.78 | $12.87 | $12.87 | 184,456 |
| 2021-04-28 | $13.15 | $13.20 | $12.89 | $13.00 | $13.00 | 109,017 |
| 2021-04-27 | $13.00 | $13.24 | $12.94 | $13.18 | $13.18 | 65,582 |
| 2021-04-26 | $13.08 | $13.22 | $12.94 | $13.08 | $13.08 | 238,706 |
| 2021-04-23 | $13.11 | $13.18 | $12.73 | $13.04 | $13.04 | 240,538 |
| 2021-04-22 | $13.03 | $13.15 | $12.75 | $13.02 | $13.02 | 56,938 |
| 2021-04-21 | $12.95 | $13.31 | $12.80 | $13.05 | $13.05 | 289,046 |
| 2021-04-20 | $13.18 | $13.25 | $12.71 | $12.93 | $12.93 | 287,982 |
| 2021-04-19 | $13.53 | $13.60 | $13.05 | $13.25 | $13.25 | 314,414 |
| 2021-04-16 | $13.63 | $13.70 | $13.18 | $13.60 | $13.60 | 449,169 |
| 2021-04-15 | $13.94 | $14.00 | $13.20 | $13.65 | $13.65 | 521,997 |
| 2021-04-14 | $13.68 | $13.94 | $13.61 | $13.87 | $13.87 | 165,753 |
| 2021-04-13 | $13.54 | $13.99 | $13.40 | $13.68 | $13.68 | 224,127 |
| 2021-04-12 | $13.15 | $13.77 | $13.15 | $13.63 | $13.63 | 276,758 |
| 2021-04-09 | $13.68 | $13.84 | $13.20 | $13.26 | $13.26 | 195,799 |
| 2021-04-08 | $13.37 | $13.91 | $13.35 | $13.48 | $13.48 | 235,793 |
| 2021-04-07 | $13.44 | $13.60 | $13.32 | $13.50 | $13.50 | 126,906 |
| 2021-04-06 | $13.36 | $13.77 | $13.01 | $13.48 | $13.48 | 564,377 |
| 2021-04-05 | $12.90 | $13.42 | $12.75 | $13.30 | $13.30 | 922,735 |
| 2021-04-01 | $12.49 | $12.95 | $12.49 | $12.84 | $12.84 | 536,855 |
| 2021-03-31 | $12.05 | $12.50 | $12.03 | $12.40 | $12.40 | 729,110 |
| 2021-03-30 | $11.87 | $12.19 | $11.60 | $12.08 | $12.08 | 699,194 |
| 2021-03-29 | $12.02 | $12.24 | $11.63 | $11.96 | $11.96 | 765,356 |
| 2021-03-26 | $11.83 | $12.13 | $11.38 | $12.05 | $12.05 | 695,494 |
| 2021-03-25 | $11.28 | $11.92 | $10.97 | $11.71 | $11.71 | 1,216,360 |
| 2021-03-24 | $12.08 | $12.25 | $11.10 | $11.18 | $11.18 | 725,352 |
| 2021-03-23 | $12.08 | $12.37 | $11.91 | $12.10 | $12.10 | 425,177 |
| 2021-03-22 | $12.38 | $12.53 | $12.01 | $12.13 | $12.13 | 612,770 |
| 2021-03-19 | $12.35 | $12.58 | $12.11 | $12.25 | $12.25 | 965,775 |
| 2021-03-18 | $12.56 | $12.65 | $12.10 | $12.35 | $12.35 | 435,482 |
| 2021-03-17 | $12.71 | $13.14 | $12.51 | $12.60 | $12.60 | 283,327 |
| 2021-03-16 | $12.92 | $13.20 | $12.56 | $12.83 | $12.83 | 223,476 |
| 2021-03-15 | $12.50 | $13.00 | $12.39 | $12.90 | $12.90 | 406,052 |
| 2021-03-12 | $12.41 | $12.99 | $12.38 | $12.38 | $12.38 | 305,358 |
| 2021-03-11 | $12.72 | $13.22 | $12.49 | $12.53 | $12.53 | 416,195 |
| 2021-03-10 | $12.92 | $13.00 | $12.45 | $12.69 | $12.69 | 143,841 |
| 2021-03-09 | $12.39 | $13.02 | $12.25 | $12.93 | $12.93 | 284,029 |
| 2021-03-08 | $13.06 | $13.12 | $12.01 | $12.22 | $12.22 | 304,260 |
| 2021-03-05 | $12.34 | $13.09 | $11.39 | $12.86 | $12.86 | 1,981,521 |
| 2021-03-04 | $12.66 | $12.74 | $12.21 | $12.49 | $12.49 | 904,064 |
| 2021-03-03 | $13.24 | $13.34 | $12.43 | $12.70 | $12.70 | 936,121 |
| 2021-03-02 | $13.70 | $13.78 | $13.02 | $13.25 | $13.25 | 506,855 |
| 2021-03-01 | $13.37 | $13.76 | $13.18 | $13.56 | $13.56 | 554,966 |
| 2021-02-26 | $13.26 | $13.44 | $12.90 | $13.38 | $13.38 | 485,276 |
| 2021-02-25 | $13.81 | $14.23 | $13.19 | $13.39 | $13.39 | 499,471 |
| 2021-02-24 | $14.00 | $14.11 | $13.41 | $13.79 | $13.79 | 860,243 |
| 2021-02-23 | $13.76 | $14.15 | $13.54 | $13.87 | $13.87 | 744,418 |
| 2021-02-22 | $14.35 | $14.88 | $14.02 | $14.25 | $14.25 | 827,474 |
| 2021-02-19 | $14.33 | $14.68 | $14.09 | $14.48 | $14.48 | 604,410 |
| 2021-02-18 | $13.96 | $14.34 | $13.78 | $14.20 | $14.20 | 480,876 |
| 2021-02-17 | $13.33 | $14.20 | $13.31 | $14.05 | $14.05 | 563,405 |
| 2021-02-16 | $13.15 | $13.75 | $13.02 | $13.36 | $13.36 | 379,908 |
| 2021-02-12 | $13.15 | $13.73 | $13.15 | $13.44 | $13.44 | 335,889 |
| 2021-02-11 | $13.53 | $13.60 | $13.13 | $13.25 | $13.25 | 744,146 |
| 2021-02-10 | $13.50 | $13.68 | $13.40 | $13.55 | $13.55 | 502,237 |
| 2021-02-09 | $13.47 | $13.88 | $13.33 | $13.50 | $13.50 | 754,479 |
| 2021-02-08 | $13.25 | $13.62 | $13.08 | $13.50 | $13.50 | 1,028,933 |
| 2021-02-05 | $12.91 | $13.25 | $12.76 | $13.23 | $13.23 | 687,367 |
| 2021-02-04 | $13.08 | $13.22 | $12.82 | $12.87 | $12.87 | 859,306 |
| 2021-02-03 | $13.13 | $13.22 | $12.77 | $13.04 | $13.04 | 757,709 |
| 2021-02-02 | $12.53 | $13.18 | $12.40 | $13.11 | $13.11 | 711,555 |
| 2021-02-01 | $12.65 | $13.13 | $12.52 | $12.52 | $12.52 | 1,228,355 |
| 2021-01-29 | $12.25 | $13.25 | $12.22 | $12.77 | $12.77 | 2,678,369 |
| 2021-01-28 | $12.61 | $12.74 | $12.33 | $12.34 | $12.34 | 477,985 |
| 2021-01-27 | $12.65 | $12.74 | $12.26 | $12.66 | $12.66 | 2,072,354 |
| 2021-01-26 | $12.78 | $13.00 | $12.58 | $12.83 | $12.83 | 1,380,017 |
| 2021-01-25 | $12.36 | $13.16 | $12.28 | $12.80 | $12.80 | 1,549,364 |
| 2021-01-22 | $11.82 | $12.59 | $11.82 | $12.45 | $12.45 | 1,386,517 |
| 2021-01-21 | $12.00 | $12.23 | $11.93 | $12.07 | $12.07 | 1,413,910 |
| 2021-01-20 | $12.04 | $12.15 | $11.89 | $12.10 | $12.10 | 1,059,087 |
| 2021-01-19 | $12.09 | $12.09 | $11.92 | $12.00 | $12.00 | 1,050,762 |
| 2021-01-15 | $12.03 | $12.07 | $11.94 | $12.04 | $12.04 | 1,762,299 |
| 2021-01-14 | $11.97 | $12.07 | $11.86 | $12.03 | $12.03 | 1,010,087 |
| 2021-01-13 | $12.19 | $12.19 | $11.94 | $11.98 | $11.98 | 1,061,662 |
| 2021-01-12 | $11.48 | $12.20 | $11.38 | $12.18 | $12.18 | 1,119,564 |
| 2021-01-11 | $11.37 | $11.63 | $11.14 | $11.56 | $11.56 | 573,618 |
| 2021-01-08 | $11.40 | $11.50 | $11.23 | $11.37 | $11.37 | 795,368 |
| 2021-01-07 | $10.92 | $11.60 | $10.92 | $11.37 | $11.37 | 2,022,122 |
| 2021-01-06 | $10.90 | $11.18 | $10.66 | $10.75 | $10.75 | 1,760,074 |
| 2021-01-05 | $10.50 | $11.03 | $10.50 | $10.94 | $10.94 | 1,043,705 |
| 2021-01-04 | $10.75 | $10.90 | $10.55 | $10.56 | $10.56 | 724,309 |
| 2020-12-31 | $10.75 | $10.81 | $10.65 | $10.71 | $10.71 | 476,901 |
| 2020-12-30 | $10.80 | $10.95 | $10.75 | $10.78 | $10.78 | 498,087 |
| 2020-12-29 | $11.15 | $11.15 | $10.67 | $11.00 | $11.00 | 594,542 |
| 2020-12-28 | $11.19 | $11.24 | $11.10 | $11.15 | $11.15 | 655,426 |
| 2020-12-24 | $11.01 | $11.40 | $10.97 | $11.13 | $11.13 | 766,844 |
| 2020-12-23 | $10.96 | $11.05 | $10.96 | $11.01 | $11.01 | 3,248,700 |
| 2020-12-22 | $11.03 | $11.14 | $10.70 | $11.00 | $11.00 | 8,215,047 |
| 2020-12-21 | $10.32 | $10.45 | $10.31 | $10.35 | $10.35 | 228,150 |
| 2020-12-18 | $10.38 | $10.42 | $10.31 | $10.33 | $10.33 | 105,349 |
| 2020-12-17 | $10.40 | $10.40 | $10.30 | $10.33 | $10.33 | 56,400 |
| 2020-12-16 | $10.26 | $10.41 | $10.26 | $10.31 | $10.31 | 129,148 |
| 2020-12-15 | $10.41 | $10.49 | $10.20 | $10.30 | $10.30 | 322,111 |
| 2020-12-14 | $10.63 | $10.74 | $10.37 | $10.40 | $10.40 | 206,460 |
| 2020-12-11 | $10.60 | $10.76 | $10.40 | $10.47 | $10.47 | 461,319 |
| 2020-12-10 | $10.50 | $10.59 | $10.43 | $10.50 | $10.50 | 245,793 |
| 2020-12-09 | $10.57 | $10.58 | $10.44 | $10.50 | $10.50 | 98,222 |
| 2020-12-08 | $10.50 | $10.60 | $10.44 | $10.45 | $10.45 | 181,213 |
| 2020-12-07 | $10.50 | $10.61 | $10.48 | $10.50 | $10.50 | 178,881 |
| 2020-12-04 | $10.40 | $10.54 | $10.40 | $10.48 | $10.48 | 96,379 |
| 2020-12-03 | $10.33 | $10.43 | $10.26 | $10.42 | $10.42 | 45,935 |
| 2020-12-02 | $10.41 | $10.45 | $10.30 | $10.33 | $10.33 | 26,251 |
| 2020-12-01 | $10.50 | $10.50 | $10.37 | $10.44 | $10.44 | 111,882 |
| 2020-11-30 | $10.60 | $10.62 | $10.37 | $10.46 | $10.46 | 115,058 |
| 2020-11-27 | $10.40 | $10.40 | $10.31 | $10.33 | $10.33 | 68,720 |
| 2020-11-25 | $10.34 | $10.50 | $10.26 | $10.26 | $10.26 | 30,330 |
| 2020-11-24 | $10.38 | $10.38 | $10.15 | $10.28 | $10.28 | 52,640 |
| 2020-11-23 | $10.20 | $10.40 | $10.20 | $10.24 | $10.24 | 64,104 |
| 2020-11-20 | $10.10 | $10.20 | $10.10 | $10.14 | $10.14 | 48,444 |
| 2020-11-19 | $9.98 | $10.15 | $9.98 | $10.05 | $10.05 | 129,102 |
| 2020-11-18 | $9.99 | $10.08 | $9.99 | $10.02 | $10.02 | 160,500 |
| 2020-11-17 | $10.00 | $10.06 | $9.97 | $10.00 | $10.00 | 148,554 |
| 2020-11-16 | $10.06 | $10.08 | $9.96 | $10.03 | $10.03 | 18,552 |
| 2020-11-13 | $10.02 | $10.17 | $10.02 | $10.06 | $10.06 | 79,499 |
| 2020-11-12 | $10.04 | $10.05 | $9.97 | $10.05 | $10.05 | 31,699 |
| 2020-11-11 | $10.01 | $10.03 | $9.94 | $9.99 | $9.99 | 22,000 |
| 2020-11-10 | $9.96 | $10.03 | $9.93 | $9.98 | $9.98 | 20,103 |
| 2020-11-09 | $10.04 | $10.04 | $9.93 | $9.96 | $9.96 | 91,742 |
| 2020-11-06 | $9.93 | $10.00 | $9.93 | $9.96 | $9.96 | 82,597 |
| 2020-11-05 | $10.02 | $10.10 | $9.91 | $9.93 | $9.93 | 26,220 |
| 2020-11-04 | $10.00 | $10.03 | $9.92 | $9.95 | $9.95 | 28,513 |
| 2020-11-03 | $9.98 | $10.04 | $9.96 | $9.98 | $9.98 | 11,684 |
| 2020-11-02 | $9.92 | $10.03 | $9.92 | $9.99 | $9.99 | 115,426 |
| 2020-10-30 | $9.94 | $10.07 | $9.94 | $9.96 | $9.96 | 33,794 |
| 2020-10-29 | $10.00 | $10.08 | $9.98 | $10.02 | $10.02 | 21,212 |
| 2020-10-28 | $9.95 | $10.06 | $9.95 | $10.04 | $10.04 | 140,160 |
| 2020-10-27 | $10.08 | $10.14 | $10.01 | $10.06 | $10.06 | 65,568 |
| 2020-10-26 | $10.07 | $10.12 | $10.00 | $10.08 | $10.08 | 358,962 |
| 2020-10-23 | $10.15 | $10.15 | $10.02 | $10.10 | $10.10 | 1,109,178 |
| 2020-10-22 | $10.13 | $10.15 | $10.08 | $10.15 | $10.15 | 97,443 |
| 2020-10-21 | $10.18 | $10.19 | $10.10 | $10.13 | $10.13 | 42,959 |
| 2020-10-20 | $10.21 | $10.23 | $10.08 | $10.14 | $10.14 | 81,848 |
| 2020-10-19 | $10.16 | $10.20 | $10.10 | $10.20 | $10.20 | 162,212 |
| 2020-10-16 | $10.30 | $10.30 | $10.19 | $10.23 | $10.23 | 35,541 |
| 2020-10-15 | $10.25 | $10.30 | $10.16 | $10.29 | $10.29 | 144,390 |
| 2020-10-14 | $10.45 | $10.45 | $10.28 | $10.30 | $10.30 | 84,472 |
| 2020-10-13 | $10.31 | $10.40 | $10.24 | $10.37 | $10.37 | 40,447 |
| 2020-10-12 | $10.45 | $10.45 | $10.30 | $10.39 | $10.39 | 29,128 |
| 2020-10-09 | $10.36 | $10.45 | $10.17 | $10.45 | $10.45 | 21,943 |
| 2020-10-08 | $10.30 | $10.30 | $10.11 | $10.23 | $10.23 | 513,130 |
| 2020-10-07 | $10.37 | $10.44 | $10.27 | $10.30 | $10.30 | 394,034 |
| 2020-10-06 | $10.43 | $10.49 | $10.35 | $10.38 | $10.38 | 418,481 |
| 2020-10-05 | $10.50 | $10.63 | $10.36 | $10.40 | $10.40 | 191,964 |
| 2020-10-02 | $10.55 | $10.68 | $10.45 | $10.55 | $10.55 | 378,280 |
| 2020-10-01 | $10.55 | $10.63 | $10.46 | $10.58 | $10.58 | 442,780 |
| 2020-09-30 | $10.56 | $10.67 | $10.46 | $10.46 | $10.46 | 137,777 |
| 2020-09-29 | $10.80 | $10.86 | $10.45 | $10.58 | $10.58 | 1,231,690 |
| 2020-09-28 | $10.31 | $10.38 | $10.30 | $10.32 | $10.32 | 298,300 |
| 2020-09-25 | $10.25 | $10.35 | $10.25 | $10.27 | $10.27 | 6,089 |
| 2020-09-24 | $10.18 | $10.30 | $10.12 | $10.23 | $10.23 | 31,163 |
| 2020-09-23 | $10.40 | $10.62 | $10.29 | $10.29 | $10.29 | 52,855 |
| 2020-09-22 | $10.34 | $10.34 | $10.20 | $10.27 | $10.27 | 71,053 |
| 2020-09-21 | $10.26 | $10.30 | $10.23 | $10.26 | $10.26 | 15,716 |
| 2020-09-18 | $10.19 | $10.31 | $10.12 | $10.28 | $10.28 | 254,099 |
| 2020-09-17 | $10.18 | $10.25 | $10.18 | $10.20 | $10.20 | 516,911 |
| 2020-09-16 | $10.18 | $10.18 | $10.05 | $10.18 | $10.18 | 15,855 |
| 2020-09-15 | $10.19 | $10.19 | $10.06 | $10.16 | $10.16 | 58,684 |
| 2020-09-14 | $10.18 | $10.20 | $10.10 | $10.15 | $10.15 | 277,676 |
| 2020-09-11 | $10.19 | $10.19 | $10.11 | $10.15 | $10.15 | 598,547 |
| 2020-09-10 | $10.18 | $10.25 | $10.13 | $10.13 | $10.13 | 214,521 |
| 2020-09-09 | $10.23 | $10.23 | $10.10 | $10.20 | $10.20 | 44,109 |
| 2020-09-08 | $10.20 | $10.20 | $10.15 | $10.19 | $10.19 | 34,766 |
| 2020-09-04 | $10.00 | $10.20 | $10.00 | $10.20 | $10.20 | 279,224 |
| 2020-09-03 | $10.11 | $10.11 | $9.94 | $10.05 | $10.05 | 397,961 |
| 2020-09-02 | $9.93 | $10.05 | $9.93 | $10.05 | $10.05 | 1,513 |
| 2020-09-01 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 429 |
| 2020-08-31 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 62,887 |
| 2020-08-28 | $9.90 | $9.98 | $9.90 | $9.95 | $9.95 | 551 |
| 2020-08-27 | $9.92 | $9.99 | $9.92 | $9.95 | $9.95 | 29,158 |
| 2020-08-26 | $9.90 | $10.06 | $9.90 | $9.95 | $9.95 | 29,072 |
| 2020-08-25 | $9.92 | $9.98 | $9.90 | $9.90 | $9.90 | 7,443 |
| 2020-08-24 | $9.98 | $9.98 | $9.92 | $9.92 | $9.92 | 1,633 |
| 2020-08-21 | $10.05 | $10.05 | $9.92 | $9.94 | $9.94 | 26,038 |
| 2020-08-20 | $9.97 | $9.98 | $9.95 | $9.98 | $9.98 | 191,662 |
| 2020-08-19 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 53,457 |
| 2020-08-18 | $9.98 | $10.01 | $9.92 | $9.92 | $9.92 | 51,856 |
| 2020-08-17 | $10.02 | $10.02 | $9.98 | $9.98 | $9.98 | 33,775 |
| 2020-08-14 | $10.05 | $10.08 | $10.02 | $10.02 | $10.02 | 21,995 |
| 2020-08-13 | $10.05 | $10.07 | $10.02 | $10.03 | $10.03 | 332,117 |
| 2020-08-12 | $10.14 | $10.14 | $10.05 | $10.05 | $10.05 | 801 |
| 2020-08-11 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 10,514 |
| 2020-08-10 | $10.06 | $10.10 | $10.05 | $10.05 | $10.05 | 48,315 |
| 2020-08-07 | $10.10 | $10.10 | $10.06 | $10.09 | $10.09 | 213,588 |
| 2020-08-06 | $10.10 | $10.12 | $10.08 | $10.08 | $10.08 | 16,132 |
| 2020-08-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 482 |
| 2020-08-04 | $10.18 | $10.24 | $10.10 | $10.10 | $10.10 | 2,168 |
| 2020-08-03 | $10.20 | $10.22 | $10.18 | $10.20 | $10.20 | 62,187 |
| 2020-07-31 | $10.25 | $10.29 | $10.21 | $10.24 | $10.24 | 53,857 |
| 2020-07-30 | $10.23 | $10.30 | $10.23 | $10.28 | $10.28 | 88,041 |
| 2020-07-29 | $10.28 | $10.28 | $10.25 | $10.27 | $10.27 | 29,124 |
| 2020-07-28 | $10.32 | $10.34 | $10.27 | $10.27 | $10.27 | 3,316 |
| 2020-07-27 | $10.48 | $10.48 | $10.28 | $10.33 | $10.33 | 15,287 |
| 2020-07-24 | $10.31 | $10.45 | $10.31 | $10.40 | $10.40 | 189,440 |
| 2020-07-23 | $10.25 | $10.49 | $10.22 | $10.40 | $10.40 | 177,290 |
| 2020-07-22 | $10.30 | $10.36 | $10.28 | $10.30 | $10.30 | 129,602 |
| 2020-07-21 | $10.31 | $10.36 | $10.31 | $10.35 | $10.35 | 27,460 |
| 2020-07-20 | $10.22 | $10.35 | $10.22 | $10.31 | $10.31 | 36,781 |
| 2020-07-17 | $10.25 | $10.33 | $10.25 | $10.33 | $10.33 | 28,084 |
| 2020-07-16 | $10.20 | $10.31 | $10.20 | $10.31 | $10.31 | 42,899 |
| 2020-07-15 | $10.30 | $10.30 | $10.20 | $10.25 | $10.25 | 182,249 |
| 2020-07-14 | $10.13 | $10.27 | $10.12 | $10.27 | $10.27 | 55,493 |
| 2020-07-13 | $10.15 | $10.20 | $10.11 | $10.19 | $10.19 | 232,775 |
| 2020-07-10 | $10.05 | $10.11 | $10.01 | $10.10 | $10.10 | 42,708 |
| 2020-07-09 | $10.08 | $10.10 | $10.00 | $10.07 | $10.07 | 174,582 |
| 2020-07-08 | $9.94 | $10.06 | $9.94 | $10.01 | $10.01 | 209,489 |
| 2020-07-07 | $9.91 | $10.01 | $9.91 | $9.99 | $9.99 | 309,776 |
| 2020-07-06 | $10.05 | $10.05 | $9.95 | $9.97 | $9.97 | 212,588 |
| 2020-07-02 | $10.00 | $10.10 | $10.00 | $10.06 | $10.06 | 112,102 |
| 2020-07-01 | $10.06 | $10.21 | $10.02 | $10.08 | $10.08 | 1,298,634 |
| 2020-06-30 | $10.02 | $10.05 | $9.90 | $9.97 | $9.97 | 218,197 |
| 2020-06-29 | $9.93 | $10.04 | $9.93 | $9.98 | $9.98 | 71,485 |
| 2020-06-26 | $9.80 | $10.00 | $9.78 | $9.85 | $9.85 | 11,488 |
| 2020-06-25 | $9.98 | $9.98 | $9.79 | $9.87 | $9.87 | 60,933 |
| 2020-06-24 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 4,450 |
| 2020-06-23 | $10.03 | $10.03 | $9.98 | $9.98 | $9.98 | 6,028 |
| 2020-06-22 | $10.02 | $10.02 | $9.95 | $10.02 | $10.02 | 6,427 |
| 2020-06-19 | $10.07 | $10.07 | $9.92 | $10.02 | $10.02 | 28,656 |
| 2020-06-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 183 |
| 2020-06-17 | $9.88 | $10.08 | $9.88 | $9.94 | $9.94 | 119,125 |
| 2020-06-16 | $9.93 | $9.94 | $9.81 | $9.87 | $9.87 | 233,641 |
| 2020-06-15 | $9.70 | $9.88 | $9.70 | $9.81 | $9.81 | 183,090 |
| 2020-06-12 | $9.86 | $9.86 | $9.77 | $9.81 | $9.81 | 646 |
| 2020-06-11 | $9.75 | $9.82 | $9.75 | $9.77 | $9.77 | 55,696 |
| 2020-06-10 | $9.77 | $9.82 | $9.75 | $9.79 | $9.79 | 408,709 |
| 2020-06-09 | $9.77 | $9.82 | $9.73 | $9.80 | $9.80 | 155,674 |
| 2020-06-08 | $9.89 | $9.89 | $9.77 | $9.80 | $9.80 | 2,029 |
| 2020-06-05 | $9.87 | $9.87 | $9.78 | $9.78 | $9.78 | 624,948 |
| 2020-06-04 | $9.82 | $9.82 | $9.76 | $9.76 | $9.76 | 103,670 |
| 2020-06-03 | $9.87 | $9.87 | $9.72 | $9.75 | $9.75 | 586,448 |
| 2020-06-02 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 464 |
| 2020-06-01 | $9.86 | $9.86 | $9.68 | $9.68 | $9.68 | 38,511 |
| 2020-05-29 | $9.96 | $9.96 | $9.78 | $9.86 | $9.86 | 10,582 |
| 2020-05-28 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 1,116 |
| 2020-05-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 332 |
| 2020-05-26 | $9.85 | $10.02 | $9.75 | $9.75 | $9.75 | 310,206 |
| 2020-05-22 | $9.92 | $9.92 | $9.75 | $9.75 | $9.75 | 1,241 |
| 2020-05-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 119 |
| 2020-05-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 664 |
| 2020-05-19 | $10.07 | $10.07 | $9.70 | $9.78 | $9.78 | 15,989 |
| 2020-05-18 | $9.75 | $9.80 | $9.70 | $9.70 | $9.70 | 111,846 |
| 2020-05-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 600 |
| 2020-05-14 | $9.63 | $9.82 | $9.63 | $9.73 | $9.73 | 42,039 |
| 2020-05-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 32 |
| 2020-05-12 | $9.84 | $9.84 | $9.74 | $9.74 | $9.74 | 800 |
| 2020-05-11 | $9.60 | $9.75 | $9.60 | $9.75 | $9.75 | 372 |
| 2020-05-08 | $9.85 | $9.85 | $9.64 | $9.64 | $9.64 | 1,088 |
| 2020-05-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 46 |
| 2020-05-06 | $9.80 | $9.80 | $9.69 | $9.69 | $9.69 | 1,113 |
| 2020-05-05 | $9.79 | $10.02 | $9.78 | $9.78 | $9.78 | 614 |
| 2020-05-04 | $9.88 | $9.88 | $9.72 | $9.72 | $9.72 | 1,274 |
| 2020-05-01 | $9.63 | $9.79 | $9.63 | $9.75 | $9.75 | 1,677 |
| 2020-04-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3 |
| 2020-04-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 75,037 |
| 2020-04-28 | $9.75 | $9.85 | $9.67 | $9.74 | $9.74 | 122,875 |
| 2020-04-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 109,142 |
| 2020-04-24 | $9.60 | $9.88 | $9.60 | $9.70 | $9.70 | 336,170 |
| 2020-04-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 214 |
| 2020-04-22 | $9.90 | $9.90 | $9.73 | $9.75 | $9.75 | 1,164 |
| 2020-04-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 127 |
| 2020-04-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 335 |
| 2020-04-17 | $9.89 | $9.89 | $9.62 | $9.62 | $9.62 | 1,211 |
| 2020-04-16 | $10.48 | $10.48 | $9.65 | $9.67 | $9.67 | 2,963 |
| 2020-04-15 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 438 |
| 2020-04-14 | $9.86 | $9.86 | $9.66 | $9.66 | $9.66 | 272,632 |
| 2020-04-13 | $10.50 | $10.50 | $9.63 | $9.67 | $9.67 | 120,418 |
| 2020-04-09 | $9.67 | $9.67 | $9.62 | $9.65 | $9.65 | 654 |
| 2020-04-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 124 |
| 2020-04-07 | $9.60 | $9.64 | $9.53 | $9.58 | $9.58 | 446,443 |
| 2020-04-06 | $9.62 | $9.62 | $9.60 | $9.60 | $9.60 | 77,836 |
| 2020-04-03 | $9.80 | $9.80 | $9.57 | $9.58 | $9.58 | 43,428 |
| 2020-04-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 52 |
| 2020-04-01 | $9.50 | $9.63 | $9.50 | $9.60 | $9.60 | 165,094 |
| 2020-03-31 | $9.50 | $9.75 | $9.50 | $9.62 | $9.62 | 518,365 |
| 2020-03-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 706 |
| 2020-03-27 | $9.15 | $9.56 | $9.15 | $9.56 | $9.56 | 2,028 |
| 2020-03-26 | $9.58 | $9.60 | $9.58 | $9.59 | $9.59 | 1,998 |
| 2020-03-25 | $9.28 | $9.55 | $9.28 | $9.55 | $9.55 | 374,984 |
| 2020-03-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 411 |
| 2020-03-23 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 722 |
| 2020-03-20 | $9.20 | $9.50 | $9.20 | $9.35 | $9.35 | 166,643 |
| 2020-03-19 | $9.40 | $9.46 | $9.10 | $9.17 | $9.17 | 130,187 |
| 2020-03-18 | $9.60 | $9.60 | $9.49 | $9.49 | $9.49 | 265 |
| 2020-03-17 | $9.49 | $9.50 | $9.45 | $9.50 | $9.50 | 5,668 |
| 2020-03-16 | $9.80 | $9.80 | $9.45 | $9.45 | $9.45 | 384,390 |
| 2020-03-13 | $9.70 | $9.71 | $9.52 | $9.60 | $9.60 | 56,102 |
| 2020-03-12 | $9.75 | $9.80 | $9.74 | $9.75 | $9.75 | 50,591 |
| 2020-03-11 | $9.95 | $9.95 | $9.81 | $9.81 | $9.81 | 196,613 |
| 2020-03-10 | $9.96 | $9.96 | $9.86 | $9.95 | $9.95 | 1,440,279 |
| 2020-03-09 | $9.70 | $9.92 | $9.70 | $9.92 | $9.92 | 922 |
| 2020-03-06 | $9.86 | $9.93 | $9.86 | $9.87 | $9.87 | 202,446 |
| 2020-03-05 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 8,035 |
| 2020-03-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 134 |
| 2020-03-03 | $9.69 | $9.89 | $9.69 | $9.89 | $9.89 | 10,278 |
| 2020-03-02 | $9.90 | $9.95 | $9.86 | $9.90 | $9.90 | 194,439 |
| 2020-02-28 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 55,768 |
| 2020-02-27 | $10.08 | $10.08 | $9.92 | $9.95 | $9.95 | 86,820 |
| 2020-02-26 | $10.21 | $10.21 | $9.95 | $9.97 | $9.97 | 224,556 |
| 2020-02-25 | $10.10 | $10.10 | $9.95 | $10.00 | $10.00 | 134,093 |
| 2020-02-24 | $10.11 | $10.11 | $10.00 | $10.00 | $10.00 | 231 |
| 2020-02-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 266 |
| 2020-02-20 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 1,330 |
| 2020-02-19 | $10.00 | $10.08 | $9.93 | $9.93 | $9.93 | 4,197 |
| 2020-02-18 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 33,160 |
| 2020-02-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 34,593 |
| 2020-02-13 | $9.95 | $9.98 | $9.94 | $9.95 | $9.95 | 586,182 |
| 2020-02-12 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 50,202 |
| 2020-02-11 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 61,345 |
| 2020-02-10 | $10.14 | $10.14 | $9.98 | $9.98 | $9.98 | 463 |
| 2020-02-07 | $9.92 | $10.00 | $9.92 | $9.98 | $9.98 | 281,302 |
| 2020-02-06 | $10.23 | $10.23 | $9.92 | $9.95 | $9.95 | 26,626 |
| 2020-02-05 | $9.88 | $9.94 | $9.88 | $9.94 | $9.94 | 544 |
| 2020-02-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 24 |
| 2020-02-03 | $9.80 | $9.94 | $9.80 | $9.94 | $9.94 | 1,667 |
| 2020-01-31 | $9.80 | $9.95 | $9.80 | $9.95 | $9.95 | 1,129 |
| 2020-01-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 183 |
| 2020-01-29 | $9.86 | $9.95 | $9.86 | $9.95 | $9.95 | 59,563 |
| 2020-01-28 | $9.83 | $9.91 | $9.83 | $9.91 | $9.91 | 300,007 |
| 2020-01-27 | $9.90 | $9.90 | $9.84 | $9.84 | $9.84 | 225,100 |
| 2020-01-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,237 |
| 2020-01-23 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 401 |
| 2020-01-22 | $9.92 | $9.92 | $9.83 | $9.83 | $9.83 | 1,421 |
| 2020-01-21 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 1,636 |
| 2020-01-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,023 |
| 2020-01-16 | $10.11 | $10.11 | $9.89 | $9.92 | $9.92 | 2,203 |
| 2020-01-15 | $9.83 | $9.92 | $9.83 | $9.92 | $9.92 | 125,552 |
| 2020-01-14 | $9.87 | $9.89 | $9.83 | $9.83 | $9.83 | 664,599 |
| 2020-01-13 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 125,044 |
| 2020-01-10 | $9.95 | $9.95 | $9.82 | $9.83 | $9.83 | 550,269 |
| 2020-01-09 | $9.76 | $9.88 | $9.76 | $9.88 | $9.88 | 30,478 |
| 2020-01-08 | $9.87 | $9.87 | $9.79 | $9.85 | $9.85 | 606,280 |
| 2020-01-07 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 481,341 |
| 2020-01-06 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 324,560 |
| 2020-01-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 226,190 |
| 2020-01-02 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 556,188 |
| 2019-12-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-30 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 230 |
| 2019-12-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 233 |
| 2019-12-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-12-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-12-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2019-12-20 | $9.75 | $9.85 | $9.75 | $9.77 | $9.77 | 203,610 |
Janus International Group Inc - Class A (JBI) News Headlines
Recent Janus International Group Inc - Class A (JBI) News
Similar Companies to Janus International Group Inc - Class A (JBI) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |