Ranpak Holdings Corp - Class A (PACK) Exchange: NYSE
Data as of April 24, 2024
$7.39 ($-0.05) -0.67%
Ranpak Holdings Corp - Class A - Daily Information
Click for more stock information on Ranpak Holdings Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $7.39 |
| Previous Close | $7.39 |
| High | $7.60 |
| Low | $7.30 |
| Adjusted Open | $7.39 |
| Previous Adjusted Close | $7.39 |
| Adjusted High | $7.60 |
| Adjusted Low | $7.30 |
About Ranpak Holdings Corp - Class A (PACK)
Ranpak Holdings Corp Class A (PACK) is a leading global provider of innovative and sustainable, protective packaging solutions. The company is renowned for its packaging expertise and the comprehensive range of products and services it offers. Its customer base of leading brands and global companies is diversified, and spans many industries including food and beverage, e-commerce, retail, health and beauty, electronics, industrial, and home décor. Established in 1967, the business has grown from being a family-run business, into a public company listed on the Nasdaq stock exchange in 2017. This growth has been underpinned by its commitment to sustainability, its ability to develop and manufacture innovative and customised packaging products, and its strong customer service and support. Today, Ranpak Holdings Corp is a recognized leader in the protective packaging industry, and has operations in over 37 countries worldwide.
Invest in Ranpak Holdings Corp - Class A (PACK)
Historical Stock Data for Ranpak Holdings Corp - Class A (PACK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $7.39 | $7.60 | $7.30 | $7.39 | $7.39 | 407,601 |
| 2024-04-23 | $7.06 | $7.45 | $7.00 | $7.44 | $7.44 | 322,093 |
| 2024-04-22 | $7.25 | $7.30 | $7.01 | $7.06 | $7.06 | 302,325 |
| 2024-04-19 | $6.87 | $7.22 | $6.87 | $7.19 | $7.19 | 543,300 |
| 2024-04-18 | $6.84 | $7.13 | $6.76 | $6.94 | $6.94 | 422,818 |
| 2024-04-17 | $7.00 | $7.05 | $6.75 | $6.81 | $6.81 | 427,692 |
| 2024-04-16 | $7.06 | $7.06 | $6.87 | $6.96 | $6.96 | 330,797 |
| 2024-04-15 | $7.43 | $7.49 | $7.04 | $7.13 | $7.13 | 523,664 |
| 2024-04-12 | $7.52 | $7.57 | $7.29 | $7.39 | $7.39 | 355,024 |
| 2024-04-11 | $7.58 | $7.62 | $7.39 | $7.57 | $7.57 | 563,894 |
| 2024-04-10 | $7.52 | $7.61 | $7.35 | $7.41 | $7.41 | 459,858 |
| 2024-04-09 | $7.79 | $7.94 | $7.61 | $7.87 | $7.87 | 466,870 |
| 2024-04-08 | $7.78 | $7.86 | $7.61 | $7.77 | $7.77 | 379,322 |
| 2024-04-05 | $7.71 | $7.83 | $7.61 | $7.69 | $7.69 | 532,620 |
| 2024-04-04 | $8.20 | $8.29 | $7.73 | $7.76 | $7.76 | 749,755 |
| 2024-04-03 | $7.59 | $8.07 | $7.56 | $8.06 | $8.06 | 805,298 |
| 2024-04-02 | $7.77 | $7.85 | $7.54 | $7.63 | $7.63 | 863,712 |
| 2024-04-01 | $7.94 | $8.12 | $7.68 | $7.95 | $7.95 | 740,650 |
| 2024-03-28 | $7.75 | $7.96 | $7.75 | $7.87 | $7.87 | 961,939 |
| 2024-03-27 | $8.00 | $8.07 | $7.72 | $7.75 | $7.75 | 505,321 |
| 2024-03-26 | $7.75 | $8.27 | $7.65 | $7.91 | $7.91 | 1,155,143 |
| 2024-03-25 | $7.56 | $7.77 | $7.56 | $7.66 | $7.66 | 565,167 |
| 2024-03-22 | $7.63 | $7.68 | $7.37 | $7.57 | $7.57 | 582,222 |
| 2024-03-21 | $7.49 | $7.82 | $7.41 | $7.53 | $7.53 | 829,959 |
| 2024-03-20 | $7.38 | $7.60 | $7.22 | $7.47 | $7.47 | 827,911 |
| 2024-03-19 | $7.33 | $7.68 | $7.33 | $7.46 | $7.46 | 733,308 |
| 2024-03-18 | $7.60 | $7.64 | $7.17 | $7.36 | $7.36 | 823,939 |
| 2024-03-15 | $7.24 | $7.56 | $7.08 | $7.51 | $7.51 | 1,753,382 |
| 2024-03-14 | $6.90 | $7.40 | $6.32 | $7.35 | $7.35 | 2,019,157 |
| 2024-03-13 | $6.71 | $6.88 | $6.25 | $6.86 | $6.86 | 2,428,891 |
| 2024-03-12 | $5.60 | $7.23 | $5.52 | $6.63 | $6.63 | 8,707,289 |
| 2024-03-11 | $4.57 | $4.68 | $4.34 | $4.37 | $4.37 | 576,892 |
| 2024-03-08 | $4.31 | $4.62 | $4.30 | $4.56 | $4.56 | 801,797 |
| 2024-03-07 | $4.67 | $4.68 | $4.35 | $4.45 | $4.45 | 945,506 |
| 2024-03-06 | $4.49 | $4.59 | $4.34 | $4.59 | $4.59 | 741,000 |
| 2024-03-05 | $4.46 | $4.54 | $4.35 | $4.39 | $4.39 | 559,642 |
| 2024-03-04 | $4.70 | $4.76 | $4.52 | $4.55 | $4.55 | 251,425 |
| 2024-03-01 | $4.76 | $4.78 | $4.56 | $4.69 | $4.69 | 315,150 |
| 2024-02-29 | $4.57 | $4.86 | $4.55 | $4.75 | $4.75 | 479,747 |
| 2024-02-28 | $4.85 | $4.93 | $4.47 | $4.47 | $4.47 | 426,444 |
| 2024-02-27 | $4.67 | $5.12 | $4.67 | $4.93 | $4.93 | 510,036 |
| 2024-02-26 | $4.73 | $4.73 | $4.52 | $4.63 | $4.63 | 369,515 |
| 2024-02-23 | $4.58 | $4.76 | $4.52 | $4.75 | $4.75 | 396,749 |
| 2024-02-22 | $4.45 | $4.71 | $4.45 | $4.60 | $4.60 | 517,069 |
| 2024-02-21 | $4.78 | $4.80 | $4.41 | $4.45 | $4.45 | 273,582 |
| 2024-02-20 | $4.59 | $4.84 | $4.55 | $4.78 | $4.78 | 276,250 |
| 2024-02-16 | $4.58 | $4.80 | $4.51 | $4.67 | $4.67 | 263,273 |
| 2024-02-15 | $4.49 | $4.70 | $4.49 | $4.67 | $4.67 | 317,322 |
| 2024-02-14 | $4.43 | $4.55 | $4.32 | $4.48 | $4.48 | 182,716 |
| 2024-02-13 | $4.51 | $4.54 | $4.29 | $4.33 | $4.33 | 481,087 |
| 2024-02-12 | $4.67 | $4.86 | $4.66 | $4.79 | $4.79 | 488,012 |
| 2024-02-09 | $4.51 | $4.68 | $4.41 | $4.66 | $4.66 | 362,519 |
| 2024-02-08 | $4.23 | $4.47 | $4.11 | $4.46 | $4.46 | 613,447 |
| 2024-02-07 | $4.50 | $4.50 | $4.16 | $4.25 | $4.25 | 931,409 |
| 2024-02-06 | $4.19 | $4.54 | $4.16 | $4.46 | $4.46 | 962,949 |
| 2024-02-05 | $3.99 | $4.25 | $3.85 | $4.23 | $4.23 | 837,886 |
| 2024-02-02 | $4.37 | $4.37 | $4.12 | $4.12 | $4.12 | 560,230 |
| 2024-02-01 | $4.23 | $4.53 | $4.07 | $4.48 | $4.48 | 852,413 |
| 2024-01-31 | $4.28 | $4.32 | $4.05 | $4.12 | $4.12 | 540,885 |
| 2024-01-30 | $4.59 | $4.59 | $4.36 | $4.36 | $4.36 | 291,721 |
| 2024-01-29 | $4.74 | $4.74 | $4.53 | $4.64 | $4.64 | 410,004 |
| 2024-01-26 | $4.73 | $4.83 | $4.63 | $4.73 | $4.73 | 410,706 |
| 2024-01-25 | $4.92 | $5.00 | $4.52 | $4.68 | $4.68 | 761,694 |
| 2024-01-24 | $5.11 | $5.11 | $4.71 | $4.77 | $4.77 | 523,063 |
| 2024-01-23 | $4.96 | $5.06 | $4.84 | $5.00 | $5.00 | 537,845 |
| 2024-01-22 | $4.63 | $4.94 | $4.63 | $4.85 | $4.85 | 613,928 |
| 2024-01-19 | $4.61 | $4.66 | $4.44 | $4.61 | $4.61 | 351,523 |
| 2024-01-18 | $4.71 | $4.71 | $4.57 | $4.60 | $4.60 | 280,807 |
| 2024-01-17 | $4.56 | $4.69 | $4.53 | $4.67 | $4.67 | 262,084 |
| 2024-01-16 | $4.63 | $4.74 | $4.58 | $4.72 | $4.72 | 258,768 |
| 2024-01-12 | $4.92 | $4.97 | $4.75 | $4.78 | $4.78 | 254,786 |
| 2024-01-11 | $4.89 | $4.92 | $4.69 | $4.87 | $4.87 | 342,973 |
| 2024-01-10 | $4.93 | $4.98 | $4.73 | $4.92 | $4.92 | 416,479 |
| 2024-01-09 | $5.05 | $5.05 | $4.93 | $4.96 | $4.96 | 462,404 |
| 2024-01-08 | $5.09 | $5.35 | $5.07 | $5.16 | $5.16 | 440,033 |
| 2024-01-05 | $5.06 | $5.30 | $5.06 | $5.16 | $5.16 | 276,255 |
| 2024-01-04 | $5.20 | $5.24 | $5.10 | $5.11 | $5.11 | 205,240 |
| 2024-01-03 | $5.29 | $5.33 | $5.13 | $5.17 | $5.17 | 518,024 |
| 2024-01-02 | $5.76 | $5.82 | $5.35 | $5.43 | $5.43 | 470,487 |
| 2023-12-29 | $6.04 | $6.15 | $5.81 | $5.82 | $5.82 | 386,087 |
| 2023-12-28 | $5.89 | $6.09 | $5.86 | $6.05 | $6.05 | 384,398 |
| 2023-12-27 | $5.75 | $5.94 | $5.71 | $5.94 | $5.94 | 284,718 |
| 2023-12-26 | $5.70 | $5.82 | $5.61 | $5.75 | $5.75 | 203,671 |
| 2023-12-22 | $5.55 | $5.83 | $5.47 | $5.64 | $5.64 | 457,984 |
| 2023-12-21 | $5.46 | $5.63 | $5.44 | $5.54 | $5.54 | 387,423 |
| 2023-12-20 | $5.28 | $5.48 | $5.19 | $5.36 | $5.36 | 449,232 |
| 2023-12-19 | $5.21 | $5.39 | $5.21 | $5.33 | $5.33 | 380,776 |
| 2023-12-18 | $5.05 | $5.17 | $4.94 | $5.12 | $5.12 | 377,346 |
| 2023-12-15 | $5.24 | $5.36 | $4.87 | $5.05 | $5.05 | 919,067 |
| 2023-12-14 | $4.93 | $5.12 | $4.91 | $5.12 | $5.12 | 604,156 |
| 2023-12-13 | $4.39 | $4.75 | $4.35 | $4.74 | $4.74 | 336,274 |
| 2023-12-12 | $4.57 | $4.57 | $4.29 | $4.41 | $4.41 | 331,886 |
| 2023-12-11 | $4.74 | $4.76 | $4.60 | $4.61 | $4.61 | 522,409 |
| 2023-12-08 | $4.55 | $4.73 | $4.52 | $4.72 | $4.72 | 356,048 |
| 2023-12-07 | $4.34 | $4.64 | $4.30 | $4.61 | $4.61 | 333,675 |
| 2023-12-06 | $4.21 | $4.44 | $4.18 | $4.31 | $4.31 | 401,807 |
| 2023-12-05 | $4.38 | $4.38 | $4.06 | $4.19 | $4.19 | 382,457 |
| 2023-12-04 | $4.20 | $4.53 | $4.20 | $4.42 | $4.42 | 315,035 |
| 2023-12-01 | $4.08 | $4.29 | $3.99 | $4.28 | $4.28 | 265,647 |
| 2023-11-30 | $4.13 | $4.15 | $4.00 | $4.10 | $4.10 | 191,034 |
| 2023-11-29 | $4.03 | $4.21 | $4.03 | $4.10 | $4.10 | 237,915 |
| 2023-11-28 | $4.10 | $4.13 | $3.97 | $4.00 | $4.00 | 290,239 |
| 2023-11-27 | $3.98 | $4.17 | $3.91 | $4.12 | $4.12 | 288,036 |
| 2023-11-24 | $4.04 | $4.12 | $3.92 | $4.03 | $4.03 | 142,161 |
| 2023-11-22 | $3.95 | $4.07 | $3.87 | $4.05 | $4.05 | 328,605 |
| 2023-11-21 | $3.80 | $3.89 | $3.76 | $3.88 | $3.88 | 330,880 |
| 2023-11-20 | $3.93 | $3.97 | $3.70 | $3.86 | $3.86 | 692,953 |
| 2023-11-17 | $3.79 | $3.96 | $3.79 | $3.92 | $3.92 | 530,561 |
| 2023-11-16 | $3.58 | $3.87 | $3.56 | $3.80 | $3.80 | 891,383 |
| 2023-11-15 | $3.30 | $3.66 | $3.27 | $3.65 | $3.65 | 1,334,741 |
| 2023-11-14 | $3.03 | $3.27 | $3.03 | $3.21 | $3.21 | 1,219,836 |
| 2023-11-13 | $2.90 | $2.96 | $2.84 | $2.90 | $2.90 | 348,123 |
| 2023-11-10 | $3.04 | $3.06 | $2.89 | $2.92 | $2.92 | 437,460 |
| 2023-11-09 | $3.15 | $3.25 | $2.99 | $2.99 | $2.99 | 593,645 |
| 2023-11-08 | $3.09 | $3.17 | $2.99 | $3.05 | $3.05 | 693,974 |
| 2023-11-07 | $3.07 | $3.28 | $3.04 | $3.11 | $3.11 | 802,379 |
| 2023-11-06 | $2.95 | $3.05 | $2.80 | $2.90 | $2.90 | 806,781 |
| 2023-11-03 | $2.88 | $3.21 | $2.85 | $2.92 | $2.92 | 1,039,256 |
| 2023-11-02 | $2.80 | $2.93 | $2.70 | $2.76 | $2.76 | 1,566,678 |
| 2023-11-01 | $3.12 | $3.16 | $2.63 | $2.69 | $2.69 | 1,021,984 |
| 2023-10-31 | $3.77 | $3.81 | $3.13 | $3.16 | $3.16 | 787,264 |
| 2023-10-30 | $3.50 | $3.55 | $3.40 | $3.53 | $3.53 | 813,856 |
| 2023-10-27 | $3.54 | $3.55 | $3.41 | $3.41 | $3.41 | 272,907 |
| 2023-10-26 | $3.50 | $3.62 | $3.49 | $3.54 | $3.54 | 473,793 |
| 2023-10-25 | $3.47 | $3.57 | $3.45 | $3.47 | $3.47 | 297,222 |
| 2023-10-24 | $3.53 | $3.63 | $3.49 | $3.50 | $3.50 | 402,273 |
| 2023-10-23 | $3.55 | $3.57 | $3.43 | $3.46 | $3.46 | 377,158 |
| 2023-10-20 | $3.77 | $3.77 | $3.57 | $3.57 | $3.57 | 437,157 |
| 2023-10-19 | $3.89 | $3.93 | $3.78 | $3.79 | $3.79 | 158,980 |
| 2023-10-18 | $4.05 | $4.05 | $3.69 | $3.96 | $3.96 | 363,949 |
| 2023-10-17 | $4.34 | $4.52 | $4.11 | $4.11 | $4.11 | 366,285 |
| 2023-10-16 | $4.53 | $4.61 | $4.46 | $4.48 | $4.48 | 152,070 |
| 2023-10-13 | $4.69 | $4.69 | $4.39 | $4.43 | $4.43 | 217,158 |
| 2023-10-12 | $4.90 | $4.90 | $4.58 | $4.66 | $4.66 | 219,148 |
| 2023-10-11 | $4.89 | $4.92 | $4.77 | $4.88 | $4.88 | 202,752 |
| 2023-10-10 | $4.83 | $4.96 | $4.77 | $4.81 | $4.81 | 207,038 |
| 2023-10-09 | $4.81 | $4.88 | $4.62 | $4.83 | $4.83 | 225,914 |
| 2023-10-06 | $4.74 | $4.95 | $4.60 | $4.93 | $4.93 | 312,991 |
| 2023-10-05 | $4.82 | $4.87 | $4.59 | $4.70 | $4.70 | 337,826 |
| 2023-10-04 | $4.78 | $4.89 | $4.71 | $4.83 | $4.83 | 221,021 |
| 2023-10-03 | $5.24 | $5.29 | $4.72 | $4.79 | $4.79 | 353,876 |
| 2023-10-02 | $5.41 | $5.43 | $5.12 | $5.32 | $5.32 | 338,830 |
| 2023-09-29 | $5.64 | $5.81 | $5.38 | $5.44 | $5.44 | 356,389 |
| 2023-09-28 | $5.42 | $5.62 | $5.29 | $5.53 | $5.53 | 269,784 |
| 2023-09-27 | $5.34 | $5.46 | $5.24 | $5.39 | $5.39 | 186,897 |
| 2023-09-26 | $5.32 | $5.41 | $5.24 | $5.29 | $5.29 | 191,263 |
| 2023-09-25 | $5.29 | $5.44 | $5.26 | $5.38 | $5.38 | 102,245 |
| 2023-09-22 | $5.48 | $5.50 | $5.33 | $5.36 | $5.36 | 128,900 |
| 2023-09-21 | $5.50 | $5.51 | $5.39 | $5.47 | $5.47 | 263,094 |
| 2023-09-20 | $5.69 | $5.92 | $5.61 | $5.62 | $5.62 | 181,461 |
| 2023-09-19 | $5.66 | $5.71 | $5.51 | $5.69 | $5.69 | 176,699 |
| 2023-09-18 | $5.68 | $5.69 | $5.52 | $5.62 | $5.62 | 273,673 |
| 2023-09-15 | $5.80 | $5.89 | $5.66 | $5.68 | $5.68 | 347,272 |
| 2023-09-14 | $5.72 | $5.82 | $5.72 | $5.81 | $5.81 | 134,566 |
| 2023-09-13 | $5.76 | $5.80 | $5.56 | $5.65 | $5.65 | 260,453 |
| 2023-09-12 | $5.71 | $5.87 | $5.64 | $5.76 | $5.76 | 203,439 |
| 2023-09-11 | $5.87 | $5.91 | $5.65 | $5.76 | $5.76 | 309,440 |
| 2023-09-08 | $5.94 | $5.99 | $5.74 | $5.80 | $5.80 | 434,587 |
| 2023-09-07 | $6.03 | $6.03 | $5.84 | $5.95 | $5.95 | 273,539 |
| 2023-09-06 | $6.03 | $6.09 | $5.97 | $6.06 | $6.06 | 225,733 |
| 2023-09-05 | $6.11 | $6.15 | $5.98 | $6.02 | $6.02 | 244,115 |
| 2023-09-01 | $6.38 | $6.49 | $6.20 | $6.22 | $6.22 | 282,738 |
| 2023-08-31 | $6.05 | $6.35 | $6.05 | $6.33 | $6.33 | 711,864 |
| 2023-08-30 | $5.91 | $5.94 | $5.78 | $5.91 | $5.91 | 285,968 |
| 2023-08-29 | $5.77 | $5.96 | $5.75 | $5.93 | $5.93 | 200,214 |
| 2023-08-28 | $5.70 | $5.81 | $5.67 | $5.75 | $5.75 | 284,699 |
| 2023-08-25 | $5.63 | $5.90 | $5.58 | $5.66 | $5.66 | 404,674 |
| 2023-08-24 | $5.75 | $5.75 | $5.54 | $5.60 | $5.60 | 316,739 |
| 2023-08-23 | $5.54 | $5.76 | $5.45 | $5.76 | $5.76 | 272,012 |
| 2023-08-22 | $5.42 | $5.48 | $5.31 | $5.43 | $5.43 | 300,943 |
| 2023-08-21 | $5.33 | $5.47 | $5.24 | $5.40 | $5.40 | 188,327 |
| 2023-08-18 | $5.23 | $5.31 | $5.15 | $5.30 | $5.30 | 385,159 |
| 2023-08-17 | $5.49 | $5.55 | $5.27 | $5.36 | $5.36 | 268,756 |
| 2023-08-16 | $5.41 | $5.52 | $5.39 | $5.48 | $5.48 | 286,295 |
| 2023-08-15 | $5.36 | $5.48 | $5.22 | $5.44 | $5.44 | 265,268 |
| 2023-08-14 | $5.38 | $5.48 | $5.16 | $5.43 | $5.43 | 444,421 |
| 2023-08-11 | $5.05 | $5.42 | $5.00 | $5.41 | $5.41 | 440,224 |
| 2023-08-10 | $5.32 | $5.39 | $5.08 | $5.15 | $5.15 | 327,018 |
| 2023-08-09 | $5.44 | $5.63 | $5.29 | $5.32 | $5.32 | 444,086 |
| 2023-08-08 | $5.77 | $5.79 | $5.35 | $5.41 | $5.41 | 589,089 |
| 2023-08-07 | $6.71 | $6.77 | $5.72 | $5.96 | $5.96 | 739,354 |
| 2023-08-04 | $6.52 | $7.17 | $6.52 | $6.68 | $6.68 | 1,077,230 |
| 2023-08-03 | $6.28 | $6.82 | $5.90 | $6.39 | $6.39 | 961,650 |
| 2023-08-02 | $5.78 | $5.93 | $5.72 | $5.81 | $5.81 | 477,414 |
| 2023-08-01 | $6.32 | $6.45 | $5.78 | $5.88 | $5.88 | 574,967 |
| 2023-07-31 | $6.14 | $6.54 | $6.14 | $6.41 | $6.41 | 486,955 |
| 2023-07-28 | $5.94 | $6.14 | $5.88 | $6.10 | $6.10 | 585,837 |
| 2023-07-27 | $5.94 | $6.14 | $5.87 | $5.88 | $5.88 | 575,483 |
| 2023-07-26 | $5.62 | $5.95 | $5.53 | $5.94 | $5.94 | 495,754 |
| 2023-07-25 | $5.08 | $5.69 | $5.07 | $5.67 | $5.67 | 1,042,726 |
| 2023-07-24 | $5.14 | $5.20 | $5.09 | $5.11 | $5.11 | 281,341 |
| 2023-07-21 | $5.38 | $5.38 | $5.09 | $5.10 | $5.10 | 316,851 |
| 2023-07-20 | $5.46 | $5.55 | $5.30 | $5.31 | $5.31 | 453,129 |
| 2023-07-19 | $5.09 | $5.49 | $5.09 | $5.47 | $5.47 | 604,599 |
| 2023-07-18 | $4.63 | $5.06 | $4.58 | $5.03 | $5.03 | 452,156 |
| 2023-07-17 | $4.56 | $4.67 | $4.49 | $4.58 | $4.58 | 218,712 |
| 2023-07-14 | $4.68 | $4.72 | $4.28 | $4.56 | $4.56 | 344,143 |
| 2023-07-13 | $4.66 | $4.75 | $4.58 | $4.69 | $4.69 | 192,464 |
| 2023-07-12 | $4.67 | $4.82 | $4.57 | $4.62 | $4.62 | 256,266 |
| 2023-07-11 | $4.44 | $4.54 | $4.39 | $4.50 | $4.50 | 233,830 |
| 2023-07-10 | $4.31 | $4.43 | $4.31 | $4.41 | $4.41 | 198,757 |
| 2023-07-07 | $4.15 | $4.47 | $4.15 | $4.35 | $4.35 | 255,332 |
| 2023-07-06 | $4.44 | $4.45 | $4.12 | $4.15 | $4.15 | 306,727 |
| 2023-07-05 | $4.73 | $4.78 | $4.53 | $4.57 | $4.57 | 331,979 |
| 2023-07-03 | $4.46 | $4.81 | $4.46 | $4.74 | $4.74 | 253,919 |
| 2023-06-30 | $4.32 | $4.57 | $4.25 | $4.52 | $4.52 | 397,853 |
| 2023-06-29 | $3.98 | $4.24 | $3.98 | $4.24 | $4.24 | 284,656 |
| 2023-06-28 | $4.01 | $4.09 | $3.88 | $3.98 | $3.98 | 355,188 |
| 2023-06-27 | $4.06 | $4.16 | $4.02 | $4.04 | $4.04 | 483,150 |
| 2023-06-26 | $4.09 | $4.16 | $4.01 | $4.05 | $4.05 | 335,520 |
| 2023-06-23 | $3.94 | $4.13 | $3.92 | $4.06 | $4.06 | 700,862 |
| 2023-06-22 | $3.98 | $4.09 | $3.86 | $4.07 | $4.07 | 377,141 |
| 2023-06-21 | $4.01 | $4.03 | $3.92 | $4.01 | $4.01 | 600,741 |
| 2023-06-20 | $4.23 | $4.27 | $4.03 | $4.05 | $4.05 | 589,142 |
| 2023-06-16 | $4.40 | $4.45 | $4.24 | $4.28 | $4.28 | 1,180,018 |
| 2023-06-15 | $4.48 | $4.55 | $4.35 | $4.39 | $4.39 | 711,630 |
| 2023-06-14 | $4.69 | $4.86 | $4.51 | $4.54 | $4.54 | 851,570 |
| 2023-06-13 | $4.54 | $4.75 | $4.50 | $4.65 | $4.65 | 643,086 |
| 2023-06-12 | $4.47 | $4.72 | $4.43 | $4.54 | $4.54 | 664,206 |
| 2023-06-09 | $4.31 | $4.47 | $4.16 | $4.34 | $4.34 | 720,952 |
| 2023-06-08 | $4.23 | $4.43 | $4.23 | $4.32 | $4.32 | 791,902 |
| 2023-06-07 | $3.85 | $4.30 | $3.85 | $4.25 | $4.25 | 853,708 |
| 2023-06-06 | $3.50 | $3.82 | $3.46 | $3.81 | $3.81 | 551,078 |
| 2023-06-05 | $3.43 | $3.56 | $3.38 | $3.54 | $3.54 | 421,957 |
| 2023-06-02 | $3.07 | $3.50 | $3.01 | $3.46 | $3.46 | 797,503 |
| 2023-06-01 | $3.10 | $3.19 | $2.97 | $3.00 | $3.00 | 323,111 |
| 2023-05-31 | $3.29 | $3.31 | $3.00 | $3.10 | $3.10 | 572,315 |
| 2023-05-30 | $3.37 | $3.42 | $3.24 | $3.31 | $3.31 | 282,188 |
| 2023-05-26 | $3.23 | $3.38 | $3.17 | $3.35 | $3.35 | 237,080 |
| 2023-05-25 | $3.27 | $3.35 | $3.10 | $3.23 | $3.23 | 344,055 |
| 2023-05-24 | $3.49 | $3.52 | $3.29 | $3.29 | $3.29 | 226,240 |
| 2023-05-23 | $3.44 | $3.60 | $3.44 | $3.52 | $3.52 | 279,346 |
| 2023-05-22 | $3.42 | $3.50 | $3.37 | $3.46 | $3.46 | 241,377 |
| 2023-05-19 | $3.54 | $3.57 | $3.41 | $3.41 | $3.41 | 357,085 |
| 2023-05-18 | $3.44 | $3.51 | $3.36 | $3.48 | $3.48 | 293,912 |
| 2023-05-17 | $3.36 | $3.50 | $3.31 | $3.47 | $3.47 | 845,121 |
| 2023-05-16 | $3.45 | $3.60 | $3.27 | $3.35 | $3.35 | 515,846 |
| 2023-05-15 | $3.32 | $3.57 | $3.32 | $3.46 | $3.46 | 795,610 |
| 2023-05-12 | $3.29 | $3.57 | $3.24 | $3.37 | $3.37 | 1,157,696 |
| 2023-05-11 | $3.15 | $3.30 | $3.02 | $3.04 | $3.04 | 594,944 |
| 2023-05-10 | $3.15 | $3.50 | $3.05 | $3.18 | $3.18 | 813,616 |
| 2023-05-09 | $2.96 | $3.18 | $2.66 | $3.07 | $3.07 | 3,809,938 |
| 2023-05-08 | $2.91 | $3.01 | $2.86 | $2.95 | $2.95 | 869,555 |
| 2023-05-05 | $3.14 | $3.18 | $2.86 | $2.94 | $2.94 | 1,143,151 |
| 2023-05-04 | $3.60 | $3.73 | $2.95 | $3.08 | $3.08 | 2,618,565 |
| 2023-05-03 | $3.94 | $4.01 | $3.82 | $3.83 | $3.83 | 263,471 |
| 2023-05-02 | $4.08 | $4.08 | $3.86 | $3.98 | $3.98 | 390,614 |
| 2023-05-01 | $4.08 | $4.13 | $4.00 | $4.07 | $4.07 | 240,183 |
| 2023-04-28 | $3.96 | $4.20 | $3.96 | $4.08 | $4.08 | 448,674 |
| 2023-04-27 | $3.85 | $4.00 | $3.83 | $3.97 | $3.97 | 270,022 |
| 2023-04-26 | $3.98 | $3.99 | $3.78 | $3.83 | $3.83 | 339,567 |
| 2023-04-25 | $4.32 | $4.32 | $3.86 | $3.97 | $3.97 | 420,729 |
| 2023-04-24 | $4.36 | $4.44 | $4.30 | $4.42 | $4.42 | 207,410 |
| 2023-04-21 | $4.53 | $4.64 | $4.35 | $4.40 | $4.40 | 255,484 |
| 2023-04-20 | $4.43 | $4.64 | $4.41 | $4.52 | $4.52 | 584,186 |
| 2023-04-19 | $4.34 | $4.55 | $4.28 | $4.48 | $4.48 | 305,445 |
| 2023-04-18 | $4.62 | $4.63 | $4.33 | $4.37 | $4.37 | 300,299 |
| 2023-04-17 | $4.58 | $4.67 | $4.50 | $4.59 | $4.59 | 266,178 |
| 2023-04-14 | $4.54 | $4.74 | $4.46 | $4.57 | $4.57 | 306,506 |
| 2023-04-13 | $4.42 | $4.58 | $4.42 | $4.51 | $4.51 | 303,286 |
| 2023-04-12 | $4.85 | $4.97 | $4.34 | $4.42 | $4.42 | 635,014 |
| 2023-04-11 | $5.08 | $5.23 | $4.79 | $4.79 | $4.79 | 1,407,780 |
| 2023-04-10 | $5.06 | $5.26 | $4.92 | $5.00 | $5.00 | 1,077,310 |
| 2023-04-06 | $4.97 | $5.15 | $4.83 | $5.04 | $5.04 | 646,833 |
| 2023-04-05 | $5.20 | $5.20 | $4.88 | $4.97 | $4.97 | 375,533 |
| 2023-04-04 | $5.14 | $5.24 | $5.04 | $5.20 | $5.20 | 298,900 |
| 2023-04-03 | $5.23 | $5.30 | $5.04 | $5.13 | $5.13 | 309,704 |
| 2023-03-31 | $5.25 | $5.37 | $5.14 | $5.22 | $5.22 | 321,749 |
| 2023-03-30 | $5.46 | $5.46 | $5.16 | $5.20 | $5.20 | 249,104 |
| 2023-03-29 | $5.40 | $5.40 | $5.24 | $5.39 | $5.39 | 189,178 |
| 2023-03-28 | $5.47 | $5.61 | $5.33 | $5.38 | $5.38 | 225,758 |
| 2023-03-27 | $5.27 | $5.63 | $5.21 | $5.52 | $5.52 | 321,067 |
| 2023-03-24 | $5.08 | $5.22 | $5.03 | $5.17 | $5.17 | 282,334 |
| 2023-03-23 | $5.23 | $5.38 | $5.12 | $5.17 | $5.17 | 205,625 |
| 2023-03-22 | $5.32 | $5.32 | $5.15 | $5.19 | $5.19 | 229,157 |
| 2023-03-21 | $5.22 | $5.36 | $5.12 | $5.27 | $5.27 | 198,718 |
| 2023-03-20 | $5.11 | $5.18 | $4.98 | $5.07 | $5.07 | 247,104 |
| 2023-03-17 | $5.00 | $5.15 | $4.94 | $5.04 | $5.04 | 654,705 |
| 2023-03-16 | $5.13 | $5.26 | $4.96 | $5.06 | $5.06 | 553,890 |
| 2023-03-15 | $4.49 | $5.72 | $4.29 | $5.41 | $5.41 | 974,804 |
| 2023-03-14 | $4.86 | $4.89 | $4.59 | $4.70 | $4.70 | 367,589 |
| 2023-03-13 | $4.79 | $4.81 | $4.53 | $4.68 | $4.68 | 460,191 |
| 2023-03-10 | $5.33 | $5.33 | $4.92 | $4.92 | $4.92 | 299,658 |
| 2023-03-09 | $5.52 | $5.73 | $5.34 | $5.36 | $5.36 | 263,495 |
| 2023-03-08 | $5.22 | $5.60 | $5.16 | $5.57 | $5.57 | 320,323 |
| 2023-03-07 | $5.50 | $5.54 | $5.03 | $5.26 | $5.26 | 704,110 |
| 2023-03-06 | $6.26 | $6.27 | $5.39 | $5.62 | $5.62 | 926,085 |
| 2023-03-03 | $6.45 | $6.55 | $6.27 | $6.36 | $6.36 | 249,416 |
| 2023-03-02 | $6.24 | $6.48 | $6.04 | $6.41 | $6.41 | 225,021 |
| 2023-03-01 | $6.16 | $6.40 | $6.00 | $6.34 | $6.34 | 332,530 |
| 2023-02-28 | $6.19 | $6.49 | $6.15 | $6.30 | $6.30 | 422,260 |
| 2023-02-27 | $6.25 | $6.48 | $6.12 | $6.22 | $6.22 | 297,870 |
| 2023-02-24 | $6.04 | $6.15 | $5.84 | $6.08 | $6.08 | 232,284 |
| 2023-02-23 | $6.28 | $6.34 | $6.08 | $6.25 | $6.25 | 211,795 |
| 2023-02-22 | $6.35 | $6.42 | $5.96 | $6.21 | $6.21 | 260,371 |
| 2023-02-21 | $7.20 | $7.20 | $6.34 | $6.38 | $6.38 | 317,971 |
| 2023-02-17 | $7.39 | $7.39 | $7.12 | $7.36 | $7.36 | 201,589 |
| 2023-02-16 | $7.64 | $7.80 | $7.33 | $7.36 | $7.36 | 230,440 |
| 2023-02-15 | $7.57 | $7.86 | $7.57 | $7.80 | $7.80 | 182,142 |
| 2023-02-14 | $7.13 | $7.76 | $7.09 | $7.69 | $7.69 | 292,194 |
| 2023-02-13 | $7.00 | $7.18 | $6.85 | $7.16 | $7.16 | 228,960 |
| 2023-02-10 | $6.74 | $7.14 | $6.74 | $7.04 | $7.04 | 214,060 |
| 2023-02-09 | $7.97 | $8.05 | $6.76 | $6.85 | $6.85 | 379,143 |
| 2023-02-08 | $7.92 | $8.00 | $7.71 | $7.90 | $7.90 | 274,035 |
| 2023-02-07 | $8.13 | $8.24 | $7.74 | $8.00 | $8.00 | 357,384 |
| 2023-02-06 | $7.77 | $8.22 | $7.61 | $8.21 | $8.21 | 459,474 |
| 2023-02-03 | $7.81 | $8.02 | $7.74 | $7.83 | $7.83 | 350,458 |
| 2023-02-02 | $7.85 | $8.18 | $7.80 | $7.93 | $7.93 | 556,153 |
| 2023-02-01 | $7.61 | $7.83 | $7.40 | $7.72 | $7.72 | 269,723 |
| 2023-01-31 | $7.57 | $7.80 | $7.51 | $7.66 | $7.66 | 330,281 |
| 2023-01-30 | $7.56 | $7.61 | $7.35 | $7.54 | $7.54 | 231,315 |
| 2023-01-27 | $7.20 | $7.65 | $7.08 | $7.63 | $7.63 | 226,454 |
| 2023-01-26 | $6.71 | $7.22 | $6.65 | $7.21 | $7.21 | 268,725 |
| 2023-01-25 | $6.69 | $6.76 | $6.56 | $6.69 | $6.69 | 296,934 |
| 2023-01-24 | $6.78 | $7.02 | $6.64 | $6.78 | $6.78 | 271,879 |
| 2023-01-23 | $6.57 | $6.94 | $6.48 | $6.83 | $6.83 | 549,154 |
| 2023-01-20 | $6.53 | $6.57 | $6.24 | $6.54 | $6.54 | 286,142 |
| 2023-01-19 | $7.23 | $7.23 | $6.46 | $6.46 | $6.46 | 282,804 |
| 2023-01-18 | $7.25 | $7.65 | $7.01 | $7.30 | $7.30 | 593,101 |
| 2023-01-17 | $6.73 | $7.26 | $6.73 | $7.18 | $7.18 | 535,076 |
| 2023-01-13 | $6.58 | $6.73 | $6.42 | $6.71 | $6.71 | 173,671 |
| 2023-01-12 | $6.67 | $6.68 | $6.47 | $6.63 | $6.63 | 196,777 |
| 2023-01-11 | $6.35 | $6.70 | $6.27 | $6.56 | $6.56 | 230,641 |
| 2023-01-10 | $6.24 | $6.34 | $6.01 | $6.31 | $6.31 | 282,041 |
| 2023-01-09 | $6.22 | $6.36 | $6.15 | $6.23 | $6.23 | 327,055 |
| 2023-01-06 | $6.04 | $6.22 | $5.92 | $6.13 | $6.13 | 383,514 |
| 2023-01-05 | $6.05 | $6.05 | $5.85 | $5.90 | $5.90 | 342,084 |
| 2023-01-04 | $5.97 | $6.22 | $5.82 | $6.10 | $6.10 | 343,183 |
| 2023-01-03 | $5.80 | $6.02 | $5.68 | $5.87 | $5.87 | 315,468 |
| 2022-12-30 | $5.62 | $5.87 | $5.54 | $5.77 | $5.77 | 332,230 |
| 2022-12-29 | $5.65 | $6.01 | $5.58 | $5.72 | $5.72 | 413,291 |
| 2022-12-28 | $5.43 | $5.62 | $5.40 | $5.59 | $5.59 | 269,459 |
| 2022-12-27 | $5.32 | $5.54 | $5.24 | $5.42 | $5.42 | 256,191 |
| 2022-12-23 | $5.31 | $5.48 | $5.25 | $5.36 | $5.36 | 238,674 |
| 2022-12-22 | $5.27 | $5.33 | $5.13 | $5.31 | $5.31 | 290,399 |
| 2022-12-21 | $5.28 | $5.39 | $5.22 | $5.34 | $5.34 | 284,678 |
| 2022-12-20 | $5.20 | $5.54 | $5.20 | $5.27 | $5.27 | 242,495 |
| 2022-12-19 | $5.42 | $5.42 | $5.15 | $5.20 | $5.20 | 490,662 |
| 2022-12-16 | $5.22 | $5.39 | $4.93 | $5.39 | $5.39 | 824,747 |
| 2022-12-15 | $5.33 | $5.39 | $5.24 | $5.30 | $5.30 | 368,452 |
| 2022-12-14 | $5.21 | $5.43 | $5.15 | $5.42 | $5.42 | 439,071 |
| 2022-12-13 | $5.62 | $5.91 | $5.24 | $5.26 | $5.26 | 363,550 |
| 2022-12-12 | $5.30 | $5.52 | $5.10 | $5.45 | $5.45 | 341,735 |
| 2022-12-09 | $5.51 | $5.53 | $5.33 | $5.35 | $5.35 | 252,426 |
| 2022-12-08 | $5.58 | $5.60 | $5.35 | $5.54 | $5.54 | 292,188 |
| 2022-12-07 | $5.66 | $5.75 | $5.57 | $5.59 | $5.59 | 220,267 |
| 2022-12-06 | $5.85 | $5.89 | $5.63 | $5.69 | $5.69 | 334,821 |
| 2022-12-05 | $5.71 | $6.07 | $5.60 | $5.87 | $5.87 | 312,169 |
| 2022-12-02 | $5.61 | $5.88 | $5.52 | $5.73 | $5.73 | 258,304 |
| 2022-12-01 | $5.40 | $5.72 | $5.27 | $5.71 | $5.71 | 374,391 |
| 2022-11-30 | $5.14 | $5.41 | $5.00 | $5.41 | $5.41 | 311,041 |
| 2022-11-29 | $5.25 | $5.38 | $5.11 | $5.15 | $5.15 | 230,917 |
| 2022-11-28 | $5.50 | $5.53 | $5.27 | $5.31 | $5.31 | 302,816 |
| 2022-11-25 | $5.63 | $5.71 | $5.50 | $5.64 | $5.64 | 86,903 |
| 2022-11-23 | $5.54 | $5.81 | $5.48 | $5.69 | $5.69 | 277,438 |
| 2022-11-22 | $5.57 | $5.64 | $5.38 | $5.53 | $5.53 | 295,781 |
| 2022-11-21 | $5.45 | $5.69 | $5.27 | $5.59 | $5.59 | 527,958 |
| 2022-11-18 | $5.64 | $5.70 | $5.15 | $5.27 | $5.27 | 427,097 |
| 2022-11-17 | $5.62 | $5.73 | $5.33 | $5.47 | $5.47 | 743,959 |
| 2022-11-16 | $6.19 | $6.19 | $5.66 | $5.75 | $5.75 | 665,863 |
| 2022-11-15 | $6.24 | $6.45 | $6.06 | $6.23 | $6.23 | 760,996 |
| 2022-11-14 | $5.91 | $6.20 | $5.90 | $6.05 | $6.05 | 762,190 |
| 2022-11-11 | $5.87 | $6.22 | $5.82 | $6.00 | $6.00 | 1,016,863 |
| 2022-11-10 | $5.94 | $6.00 | $5.64 | $5.80 | $5.80 | 714,554 |
| 2022-11-09 | $5.62 | $5.70 | $5.38 | $5.65 | $5.65 | 743,481 |
| 2022-11-08 | $5.42 | $5.95 | $5.32 | $5.62 | $5.62 | 847,055 |
| 2022-11-07 | $5.23 | $5.47 | $5.14 | $5.45 | $5.45 | 766,546 |
| 2022-11-04 | $5.05 | $5.30 | $4.92 | $5.23 | $5.23 | 1,266,731 |
| 2022-11-03 | $4.29 | $5.03 | $4.28 | $4.99 | $4.99 | 1,133,008 |
| 2022-11-02 | $3.89 | $4.60 | $3.87 | $4.40 | $4.40 | 1,480,561 |
| 2022-11-01 | $4.05 | $4.07 | $3.48 | $3.97 | $3.97 | 1,168,357 |
| 2022-10-31 | $3.70 | $3.80 | $3.61 | $3.80 | $3.80 | 495,338 |
| 2022-10-28 | $3.71 | $3.81 | $3.57 | $3.78 | $3.78 | 328,457 |
| 2022-10-27 | $3.78 | $3.89 | $3.66 | $3.68 | $3.68 | 336,816 |
| 2022-10-26 | $3.74 | $4.00 | $3.63 | $3.74 | $3.74 | 423,228 |
| 2022-10-25 | $3.38 | $3.71 | $3.35 | $3.71 | $3.71 | 713,547 |
| 2022-10-24 | $3.52 | $3.52 | $3.30 | $3.41 | $3.41 | 384,636 |
| 2022-10-21 | $3.48 | $3.58 | $3.29 | $3.50 | $3.50 | 358,444 |
| 2022-10-20 | $3.30 | $3.63 | $3.27 | $3.44 | $3.44 | 420,910 |
| 2022-10-19 | $3.23 | $3.41 | $3.13 | $3.29 | $3.29 | 655,342 |
| 2022-10-18 | $3.37 | $3.45 | $3.26 | $3.27 | $3.27 | 632,889 |
| 2022-10-17 | $2.99 | $3.41 | $2.98 | $3.27 | $3.27 | 1,186,085 |
| 2022-10-14 | $3.11 | $3.16 | $2.90 | $2.91 | $2.91 | 423,770 |
| 2022-10-13 | $3.12 | $3.19 | $2.99 | $3.10 | $3.10 | 613,272 |
| 2022-10-12 | $3.23 | $3.31 | $3.13 | $3.21 | $3.21 | 406,007 |
| 2022-10-11 | $3.13 | $3.30 | $3.07 | $3.26 | $3.26 | 460,277 |
| 2022-10-10 | $3.27 | $3.30 | $3.03 | $3.13 | $3.13 | 629,745 |
| 2022-10-07 | $3.36 | $3.42 | $3.19 | $3.24 | $3.24 | 556,616 |
| 2022-10-06 | $3.46 | $3.55 | $3.40 | $3.41 | $3.41 | 442,690 |
| 2022-10-05 | $3.52 | $3.58 | $3.47 | $3.47 | $3.47 | 478,429 |
| 2022-10-04 | $3.51 | $3.70 | $3.49 | $3.65 | $3.65 | 849,911 |
| 2022-10-03 | $3.49 | $3.54 | $3.33 | $3.40 | $3.40 | 870,264 |
| 2022-09-30 | $3.37 | $3.58 | $3.37 | $3.42 | $3.42 | 1,116,767 |
| 2022-09-29 | $3.55 | $3.55 | $3.29 | $3.42 | $3.42 | 718,841 |
| 2022-09-28 | $3.55 | $3.71 | $3.54 | $3.61 | $3.61 | 612,411 |
| 2022-09-27 | $3.65 | $3.75 | $3.49 | $3.55 | $3.55 | 510,131 |
| 2022-09-26 | $3.84 | $3.97 | $3.51 | $3.57 | $3.57 | 696,410 |
| 2022-09-23 | $3.78 | $4.00 | $3.77 | $3.88 | $3.88 | 1,023,822 |
| 2022-09-22 | $3.96 | $3.98 | $3.77 | $3.90 | $3.90 | 797,846 |
| 2022-09-21 | $4.18 | $4.21 | $3.99 | $4.01 | $4.01 | 494,421 |
| 2022-09-20 | $4.45 | $4.48 | $4.09 | $4.14 | $4.14 | 577,194 |
| 2022-09-19 | $4.63 | $4.66 | $4.40 | $4.56 | $4.56 | 410,563 |
| 2022-09-16 | $4.87 | $4.87 | $4.44 | $4.63 | $4.63 | 792,129 |
| 2022-09-15 | $4.92 | $5.18 | $4.88 | $5.05 | $5.05 | 522,409 |
| 2022-09-14 | $5.25 | $5.25 | $4.90 | $5.01 | $5.01 | 627,537 |
| 2022-09-13 | $5.38 | $5.46 | $5.25 | $5.26 | $5.26 | 754,514 |
| 2022-09-12 | $5.38 | $5.66 | $5.36 | $5.54 | $5.54 | 545,305 |
| 2022-09-09 | $5.20 | $5.34 | $5.15 | $5.23 | $5.23 | 370,639 |
| 2022-09-08 | $4.93 | $5.20 | $4.90 | $5.11 | $5.11 | 363,403 |
| 2022-09-07 | $4.77 | $5.11 | $4.77 | $5.07 | $5.07 | 770,032 |
| 2022-09-06 | $4.99 | $5.04 | $4.82 | $4.82 | $4.82 | 514,690 |
| 2022-09-02 | $5.15 | $5.26 | $4.93 | $4.94 | $4.94 | 480,204 |
| 2022-09-01 | $5.21 | $5.22 | $4.99 | $5.04 | $5.04 | 529,791 |
| 2022-08-31 | $5.52 | $5.53 | $5.23 | $5.29 | $5.29 | 531,421 |
| 2022-08-30 | $5.57 | $5.57 | $5.29 | $5.49 | $5.49 | 398,894 |
| 2022-08-29 | $5.58 | $5.74 | $5.52 | $5.53 | $5.53 | 425,325 |
| 2022-08-26 | $6.27 | $6.27 | $5.70 | $5.70 | $5.70 | 742,600 |
| 2022-08-25 | $6.26 | $6.34 | $6.08 | $6.30 | $6.30 | 431,044 |
| 2022-08-24 | $5.95 | $6.21 | $5.87 | $6.20 | $6.20 | 476,997 |
| 2022-08-23 | $5.79 | $6.05 | $5.79 | $5.91 | $5.91 | 479,425 |
| 2022-08-22 | $5.84 | $5.92 | $5.59 | $5.77 | $5.77 | 977,653 |
| 2022-08-19 | $6.12 | $6.25 | $5.85 | $5.97 | $5.97 | 742,717 |
| 2022-08-18 | $6.06 | $6.26 | $6.01 | $6.20 | $6.20 | 341,532 |
| 2022-08-17 | $6.20 | $6.24 | $6.02 | $6.10 | $6.10 | 436,915 |
| 2022-08-16 | $6.09 | $6.35 | $6.02 | $6.31 | $6.31 | 636,946 |
| 2022-08-15 | $6.26 | $6.34 | $6.06 | $6.23 | $6.23 | 672,841 |
| 2022-08-12 | $6.22 | $6.46 | $6.12 | $6.40 | $6.40 | 643,325 |
| 2022-08-11 | $5.92 | $6.38 | $5.91 | $6.20 | $6.20 | 765,087 |
| 2022-08-10 | $5.55 | $5.94 | $5.52 | $5.84 | $5.84 | 978,555 |
| 2022-08-09 | $5.47 | $5.52 | $5.28 | $5.38 | $5.38 | 1,067,348 |
| 2022-08-08 | $5.24 | $5.49 | $5.24 | $5.47 | $5.47 | 1,425,514 |
| 2022-08-05 | $5.25 | $5.30 | $5.08 | $5.18 | $5.18 | 1,227,467 |
| 2022-08-04 | $5.40 | $5.74 | $5.26 | $5.36 | $5.36 | 1,234,906 |
| 2022-08-03 | $5.42 | $5.60 | $5.02 | $5.30 | $5.30 | 1,590,621 |
| 2022-08-02 | $4.94 | $5.18 | $4.84 | $4.97 | $4.97 | 1,293,604 |
| 2022-08-01 | $4.98 | $5.26 | $4.72 | $4.91 | $4.91 | 1,345,281 |
| 2022-07-29 | $4.85 | $5.40 | $4.85 | $5.11 | $5.11 | 2,962,205 |
| 2022-07-28 | $5.78 | $6.04 | $4.73 | $4.82 | $4.82 | 5,065,498 |
| 2022-07-27 | $6.50 | $6.88 | $6.36 | $6.86 | $6.86 | 498,454 |
| 2022-07-26 | $6.64 | $6.64 | $6.33 | $6.39 | $6.39 | 479,435 |
| 2022-07-25 | $6.79 | $6.86 | $6.61 | $6.68 | $6.68 | 378,265 |
| 2022-07-22 | $6.92 | $6.95 | $6.65 | $6.80 | $6.80 | 415,816 |
| 2022-07-21 | $6.65 | $6.94 | $6.57 | $6.93 | $6.93 | 490,634 |
| 2022-07-20 | $6.29 | $6.76 | $6.29 | $6.74 | $6.74 | 583,266 |
| 2022-07-19 | $5.82 | $6.29 | $5.82 | $6.29 | $6.29 | 674,651 |
| 2022-07-18 | $5.91 | $6.06 | $5.66 | $5.76 | $5.76 | 505,313 |
| 2022-07-15 | $5.85 | $5.92 | $5.68 | $5.83 | $5.83 | 569,966 |
| 2022-07-14 | $5.60 | $5.72 | $5.37 | $5.71 | $5.71 | 949,982 |
| 2022-07-13 | $6.01 | $6.07 | $5.40 | $5.58 | $5.58 | 2,455,272 |
| 2022-07-12 | $6.14 | $6.25 | $5.95 | $6.12 | $6.12 | 1,247,614 |
| 2022-07-11 | $6.68 | $6.77 | $6.04 | $6.19 | $6.19 | 2,103,592 |
| 2022-07-08 | $6.79 | $7.21 | $6.67 | $6.77 | $6.77 | 672,041 |
| 2022-07-07 | $6.61 | $6.85 | $6.56 | $6.78 | $6.78 | 445,057 |
| 2022-07-06 | $6.86 | $6.93 | $6.48 | $6.56 | $6.56 | 479,018 |
| 2022-07-05 | $6.80 | $6.84 | $6.55 | $6.84 | $6.84 | 497,065 |
| 2022-07-01 | $6.91 | $7.10 | $6.83 | $6.99 | $6.99 | 445,781 |
| 2022-06-30 | $7.24 | $7.27 | $6.84 | $7.00 | $7.00 | 596,619 |
| 2022-06-29 | $7.57 | $7.65 | $7.30 | $7.45 | $7.45 | 767,330 |
| 2022-06-28 | $7.61 | $7.71 | $7.45 | $7.50 | $7.50 | 629,270 |
| 2022-06-27 | $7.46 | $7.75 | $7.38 | $7.61 | $7.61 | 484,225 |
| 2022-06-24 | $7.21 | $7.59 | $7.21 | $7.42 | $7.42 | 1,727,048 |
| 2022-06-23 | $7.56 | $7.67 | $7.05 | $7.17 | $7.17 | 1,020,802 |
| 2022-06-22 | $6.93 | $7.67 | $6.93 | $7.53 | $7.53 | 1,171,316 |
| 2022-06-21 | $7.05 | $7.21 | $7.03 | $7.06 | $7.06 | 1,076,614 |
| 2022-06-17 | $7.59 | $7.63 | $6.99 | $7.00 | $7.00 | 1,295,744 |
| 2022-06-16 | $7.45 | $7.60 | $7.32 | $7.45 | $7.45 | 1,027,639 |
| 2022-06-15 | $8.09 | $8.09 | $7.62 | $7.85 | $7.85 | 1,059,020 |
| 2022-06-14 | $8.44 | $8.49 | $7.81 | $7.91 | $7.91 | 873,732 |
| 2022-06-13 | $9.17 | $9.22 | $8.24 | $8.45 | $8.45 | 1,034,243 |
| 2022-06-10 | $10.09 | $10.19 | $9.28 | $9.55 | $9.55 | 774,107 |
| 2022-06-09 | $10.82 | $10.83 | $10.18 | $10.29 | $10.29 | 744,202 |
| 2022-06-08 | $11.15 | $11.57 | $10.81 | $10.96 | $10.96 | 1,452,358 |
| 2022-06-07 | $12.10 | $12.10 | $10.93 | $11.01 | $11.01 | 989,347 |
| 2022-06-06 | $12.90 | $12.90 | $12.26 | $12.29 | $12.29 | 545,318 |
| 2022-06-03 | $12.91 | $13.16 | $12.39 | $12.68 | $12.68 | 615,101 |
| 2022-06-02 | $12.56 | $13.18 | $12.56 | $13.07 | $13.07 | 332,961 |
| 2022-06-01 | $12.54 | $12.80 | $12.29 | $12.60 | $12.60 | 485,017 |
| 2022-05-31 | $12.76 | $12.94 | $12.30 | $12.46 | $12.46 | 553,337 |
| 2022-05-27 | $12.28 | $12.73 | $12.28 | $12.72 | $12.72 | 366,500 |
| 2022-05-26 | $11.86 | $12.34 | $11.86 | $12.17 | $12.17 | 277,436 |
| 2022-05-25 | $11.60 | $12.00 | $11.60 | $11.81 | $11.81 | 287,184 |
| 2022-05-24 | $11.99 | $12.07 | $11.54 | $11.71 | $11.71 | 417,651 |
| 2022-05-23 | $12.07 | $12.19 | $11.42 | $12.11 | $12.11 | 542,588 |
| 2022-05-20 | $12.15 | $12.15 | $11.37 | $11.73 | $11.73 | 605,327 |
| 2022-05-19 | $11.30 | $12.40 | $11.30 | $11.87 | $11.87 | 585,931 |
| 2022-05-18 | $11.67 | $11.90 | $11.33 | $11.43 | $11.43 | 475,757 |
| 2022-05-17 | $11.83 | $12.08 | $11.60 | $11.91 | $11.91 | 336,071 |
| 2022-05-16 | $11.47 | $11.82 | $11.35 | $11.46 | $11.46 | 392,349 |
| 2022-05-13 | $11.50 | $12.29 | $11.50 | $11.65 | $11.65 | 430,426 |
| 2022-05-12 | $10.93 | $11.56 | $10.49 | $11.23 | $11.23 | 656,898 |
| 2022-05-11 | $11.91 | $12.27 | $10.95 | $11.03 | $11.03 | 841,174 |
| 2022-05-10 | $12.24 | $12.60 | $11.77 | $12.00 | $12.00 | 1,418,633 |
| 2022-05-09 | $12.35 | $12.59 | $11.57 | $12.00 | $12.00 | 1,301,833 |
| 2022-05-06 | $12.78 | $13.24 | $11.60 | $12.36 | $12.36 | 2,365,722 |
| 2022-05-05 | $15.22 | $15.32 | $14.51 | $15.00 | $15.00 | 613,745 |
| 2022-05-04 | $15.48 | $15.63 | $14.84 | $15.59 | $15.59 | 296,840 |
| 2022-05-03 | $15.46 | $15.77 | $15.17 | $15.41 | $15.41 | 541,543 |
| 2022-05-02 | $15.16 | $15.61 | $14.95 | $15.58 | $15.58 | 763,202 |
| 2022-04-29 | $15.41 | $16.03 | $15.03 | $15.08 | $15.08 | 904,279 |
| 2022-04-28 | $15.40 | $15.66 | $14.85 | $15.52 | $15.52 | 447,594 |
| 2022-04-27 | $15.00 | $15.27 | $14.57 | $15.09 | $15.09 | 608,439 |
| 2022-04-26 | $15.94 | $16.25 | $15.11 | $15.11 | $15.11 | 392,431 |
| 2022-04-25 | $15.55 | $16.17 | $15.29 | $16.08 | $16.08 | 1,129,045 |
| 2022-04-22 | $16.24 | $16.34 | $15.62 | $15.77 | $15.77 | 523,016 |
| 2022-04-21 | $17.52 | $17.81 | $16.26 | $16.34 | $16.34 | 645,681 |
| 2022-04-20 | $17.71 | $17.90 | $17.13 | $17.22 | $17.22 | 275,755 |
| 2022-04-19 | $17.09 | $17.85 | $17.01 | $17.58 | $17.58 | 207,578 |
| 2022-04-18 | $17.31 | $17.58 | $16.85 | $17.01 | $17.01 | 272,348 |
| 2022-04-14 | $17.41 | $17.71 | $16.75 | $17.32 | $17.32 | 772,854 |
| 2022-04-13 | $17.20 | $17.62 | $17.20 | $17.30 | $17.30 | 637,335 |
| 2022-04-12 | $17.80 | $18.30 | $17.10 | $17.21 | $17.21 | 306,797 |
| 2022-04-11 | $18.00 | $18.37 | $17.56 | $17.57 | $17.57 | 339,758 |
| 2022-04-08 | $18.98 | $18.98 | $18.02 | $18.09 | $18.09 | 678,191 |
| 2022-04-07 | $18.93 | $19.23 | $18.52 | $18.98 | $18.98 | 698,955 |
| 2022-04-06 | $19.00 | $19.12 | $18.35 | $18.99 | $18.99 | 588,658 |
| 2022-04-05 | $20.28 | $20.35 | $19.40 | $19.44 | $19.44 | 454,076 |
| 2022-04-04 | $20.30 | $20.62 | $20.02 | $20.19 | $20.19 | 591,556 |
| 2022-04-01 | $20.70 | $20.81 | $19.85 | $20.29 | $20.29 | 740,797 |
| 2022-03-31 | $20.60 | $21.00 | $20.33 | $20.43 | $20.43 | 439,777 |
| 2022-03-30 | $21.94 | $22.07 | $20.56 | $20.67 | $20.67 | 368,149 |
| 2022-03-29 | $21.83 | $22.41 | $21.37 | $22.04 | $22.04 | 769,817 |
| 2022-03-28 | $21.97 | $21.98 | $20.79 | $21.29 | $21.29 | 885,568 |
| 2022-03-25 | $22.73 | $22.73 | $21.40 | $21.91 | $21.91 | 736,562 |
| 2022-03-24 | $22.23 | $22.77 | $21.57 | $22.70 | $22.70 | 321,832 |
| 2022-03-23 | $22.86 | $22.88 | $22.06 | $22.10 | $22.10 | 246,462 |
| 2022-03-22 | $22.87 | $23.54 | $22.82 | $23.29 | $23.29 | 291,911 |
| 2022-03-21 | $23.54 | $23.88 | $22.52 | $22.69 | $22.69 | 336,273 |
| 2022-03-18 | $23.32 | $23.80 | $23.23 | $23.72 | $23.72 | 510,340 |
| 2022-03-17 | $22.76 | $23.49 | $22.61 | $23.44 | $23.44 | 277,658 |
| 2022-03-16 | $21.44 | $23.11 | $21.28 | $23.07 | $23.07 | 443,609 |
| 2022-03-15 | $20.86 | $21.17 | $20.37 | $20.99 | $20.99 | 492,006 |
| 2022-03-14 | $20.72 | $20.83 | $20.10 | $20.68 | $20.68 | 379,889 |
| 2022-03-11 | $21.47 | $21.82 | $20.63 | $20.66 | $20.66 | 245,202 |
| 2022-03-10 | $21.15 | $21.58 | $20.85 | $21.31 | $21.31 | 431,849 |
| 2022-03-09 | $21.66 | $22.03 | $21.38 | $21.75 | $21.75 | 757,377 |
| 2022-03-08 | $21.10 | $21.66 | $20.65 | $20.70 | $20.70 | 666,472 |
| 2022-03-07 | $21.46 | $21.72 | $20.79 | $20.83 | $20.83 | 538,879 |
| 2022-03-04 | $22.17 | $22.17 | $21.01 | $21.59 | $21.59 | 644,437 |
| 2022-03-03 | $22.99 | $23.02 | $22.21 | $22.52 | $22.52 | 768,652 |
| 2022-03-02 | $20.73 | $23.23 | $20.73 | $22.96 | $22.96 | 914,096 |
| 2022-03-01 | $23.66 | $23.89 | $19.76 | $20.61 | $20.61 | 1,723,260 |
| 2022-02-28 | $23.95 | $24.64 | $23.66 | $24.20 | $24.20 | 668,863 |
| 2022-02-25 | $25.81 | $25.81 | $23.16 | $24.76 | $24.76 | 1,362,082 |
| 2022-02-24 | $24.13 | $26.53 | $23.94 | $26.41 | $26.41 | 616,263 |
| 2022-02-23 | $26.26 | $26.49 | $25.10 | $25.28 | $25.28 | 431,845 |
| 2022-02-22 | $25.84 | $26.55 | $25.60 | $26.05 | $26.05 | 366,098 |
| 2022-02-18 | $25.80 | $26.44 | $25.68 | $26.15 | $26.15 | 379,399 |
| 2022-02-17 | $26.87 | $27.05 | $25.87 | $25.93 | $25.93 | 347,532 |
| 2022-02-16 | $28.10 | $28.24 | $27.12 | $27.20 | $27.20 | 362,180 |
| 2022-02-15 | $27.55 | $28.56 | $27.46 | $28.48 | $28.48 | 499,794 |
| 2022-02-14 | $27.55 | $28.26 | $26.60 | $26.96 | $26.96 | 779,917 |
| 2022-02-11 | $28.00 | $28.38 | $27.23 | $27.69 | $27.69 | 1,292,644 |
| 2022-02-10 | $26.80 | $28.59 | $26.80 | $28.12 | $28.12 | 903,512 |
| 2022-02-09 | $25.97 | $27.60 | $25.88 | $27.59 | $27.59 | 446,307 |
| 2022-02-08 | $24.46 | $25.81 | $24.43 | $25.49 | $25.49 | 665,638 |
| 2022-02-07 | $24.72 | $24.94 | $24.30 | $24.59 | $24.59 | 578,924 |
| 2022-02-04 | $23.73 | $25.09 | $23.63 | $24.87 | $24.87 | 972,095 |
| 2022-02-03 | $25.55 | $26.22 | $23.57 | $23.72 | $23.72 | 842,740 |
| 2022-02-02 | $26.69 | $27.01 | $25.91 | $26.14 | $26.14 | 719,577 |
| 2022-02-01 | $27.03 | $27.36 | $26.07 | $26.42 | $26.42 | 1,065,271 |
| 2022-01-31 | $25.17 | $26.88 | $25.02 | $26.86 | $26.86 | 563,887 |
| 2022-01-28 | $24.19 | $25.12 | $22.90 | $25.09 | $25.09 | 984,199 |
| 2022-01-27 | $25.92 | $26.18 | $23.80 | $24.27 | $24.27 | 708,015 |
| 2022-01-26 | $27.70 | $28.04 | $25.11 | $25.24 | $25.24 | 593,006 |
| 2022-01-25 | $25.52 | $27.08 | $24.95 | $26.66 | $26.66 | 613,914 |
| 2022-01-24 | $25.70 | $26.52 | $24.51 | $26.47 | $26.47 | 1,192,763 |
| 2022-01-21 | $27.61 | $27.93 | $26.47 | $26.81 | $26.81 | 974,749 |
| 2022-01-20 | $29.03 | $29.77 | $27.82 | $27.95 | $27.95 | 457,216 |
| 2022-01-19 | $29.09 | $29.67 | $28.10 | $28.57 | $28.57 | 456,402 |
| 2022-01-18 | $31.48 | $31.59 | $28.71 | $28.91 | $28.91 | 695,726 |
| 2022-01-14 | $32.58 | $33.15 | $31.24 | $32.22 | $32.22 | 423,780 |
| 2022-01-13 | $34.36 | $34.59 | $33.09 | $33.16 | $33.16 | 409,895 |
| 2022-01-12 | $34.85 | $35.45 | $34.09 | $34.10 | $34.10 | 398,397 |
| 2022-01-11 | $35.50 | $35.70 | $34.32 | $34.77 | $34.77 | 293,022 |
| 2022-01-10 | $34.58 | $35.50 | $33.80 | $35.50 | $35.50 | 324,987 |
| 2022-01-07 | $35.25 | $35.85 | $34.25 | $35.00 | $35.00 | 278,200 |
| 2022-01-06 | $34.37 | $36.11 | $33.83 | $35.31 | $35.31 | 400,783 |
| 2022-01-05 | $39.77 | $39.91 | $34.28 | $34.35 | $34.35 | 454,473 |
| 2022-01-04 | $38.08 | $39.84 | $38.03 | $39.48 | $39.48 | 636,471 |
| 2022-01-03 | $38.15 | $38.98 | $37.18 | $38.06 | $38.06 | 309,508 |
| 2021-12-31 | $36.68 | $37.70 | $36.52 | $37.58 | $37.58 | 285,927 |
| 2021-12-30 | $37.20 | $37.81 | $36.50 | $36.60 | $36.60 | 182,065 |
| 2021-12-29 | $36.75 | $37.45 | $36.62 | $37.17 | $37.17 | 224,847 |
| 2021-12-28 | $38.07 | $38.47 | $36.52 | $36.65 | $36.65 | 247,905 |
| 2021-12-27 | $35.91 | $37.82 | $35.91 | $37.77 | $37.77 | 357,849 |
| 2021-12-23 | $35.20 | $35.96 | $34.91 | $35.54 | $35.54 | 191,489 |
| 2021-12-22 | $34.38 | $35.13 | $34.09 | $35.11 | $35.11 | 254,896 |
| 2021-12-21 | $32.84 | $34.67 | $32.62 | $34.52 | $34.52 | 651,940 |
| 2021-12-20 | $33.04 | $33.13 | $31.84 | $32.32 | $32.32 | 571,551 |
| 2021-12-17 | $34.07 | $34.24 | $32.85 | $33.73 | $33.73 | 760,762 |
| 2021-12-16 | $36.63 | $36.81 | $33.89 | $34.07 | $34.07 | 548,439 |
| 2021-12-15 | $35.87 | $36.60 | $35.00 | $36.19 | $36.19 | 560,232 |
| 2021-12-14 | $35.38 | $37.38 | $35.12 | $36.00 | $36.00 | 362,222 |
| 2021-12-13 | $36.99 | $37.37 | $35.28 | $35.77 | $35.77 | 312,293 |
| 2021-12-10 | $37.66 | $38.34 | $36.94 | $37.15 | $37.15 | 299,387 |
| 2021-12-09 | $37.68 | $38.03 | $36.91 | $36.93 | $36.93 | 200,694 |
| 2021-12-08 | $38.34 | $38.45 | $37.11 | $37.79 | $37.79 | 473,953 |
| 2021-12-07 | $38.11 | $39.80 | $37.60 | $38.18 | $38.18 | 319,590 |
| 2021-12-06 | $36.94 | $37.79 | $35.52 | $36.98 | $36.98 | 423,921 |
| 2021-12-03 | $38.28 | $38.28 | $35.28 | $36.22 | $36.22 | 478,850 |
| 2021-12-02 | $38.20 | $39.32 | $38.03 | $38.36 | $38.36 | 286,549 |
| 2021-12-01 | $40.57 | $40.97 | $37.77 | $38.11 | $38.11 | 308,066 |
| 2021-11-30 | $39.61 | $40.27 | $38.34 | $39.63 | $39.63 | 408,303 |
| 2021-11-29 | $40.05 | $40.16 | $38.89 | $40.03 | $40.03 | 183,522 |
| 2021-11-26 | $39.23 | $40.00 | $38.50 | $38.95 | $38.95 | 192,130 |
| 2021-11-24 | $40.16 | $41.12 | $39.65 | $40.92 | $40.92 | 189,858 |
| 2021-11-23 | $40.24 | $41.28 | $39.63 | $40.71 | $40.71 | 281,910 |
| 2021-11-22 | $42.20 | $42.81 | $40.36 | $40.38 | $40.38 | 318,242 |
| 2021-11-19 | $42.00 | $42.79 | $41.26 | $42.20 | $42.20 | 301,945 |
| 2021-11-18 | $41.73 | $42.97 | $41.05 | $41.96 | $41.96 | 583,041 |
| 2021-11-17 | $41.71 | $42.00 | $40.08 | $41.61 | $41.61 | 257,974 |
| 2021-11-16 | $40.57 | $41.92 | $40.05 | $41.88 | $41.88 | 299,371 |
| 2021-11-15 | $40.60 | $40.92 | $40.01 | $40.62 | $40.62 | 260,146 |
| 2021-11-12 | $40.00 | $41.26 | $39.75 | $40.45 | $40.45 | 305,948 |
| 2021-11-11 | $39.34 | $40.69 | $39.23 | $39.84 | $39.84 | 318,682 |
| 2021-11-10 | $39.59 | $40.15 | $38.16 | $39.24 | $39.24 | 501,239 |
| 2021-11-09 | $39.57 | $40.73 | $39.16 | $40.21 | $40.21 | 429,489 |
| 2021-11-08 | $38.00 | $40.02 | $37.73 | $39.53 | $39.53 | 420,121 |
| 2021-11-05 | $37.50 | $37.72 | $37.12 | $37.60 | $37.60 | 210,269 |
| 2021-11-04 | $36.45 | $37.50 | $36.42 | $37.29 | $37.29 | 298,379 |
| 2021-11-03 | $35.54 | $36.45 | $35.28 | $36.34 | $36.34 | 357,322 |
| 2021-11-02 | $36.01 | $36.01 | $35.21 | $35.65 | $35.65 | 346,596 |
| 2021-11-01 | $34.89 | $36.23 | $34.79 | $35.81 | $35.81 | 741,599 |
| 2021-10-29 | $33.75 | $34.90 | $33.08 | $34.46 | $34.46 | 282,276 |
| 2021-10-28 | $31.04 | $34.24 | $30.12 | $32.88 | $32.88 | 417,723 |
| 2021-10-27 | $31.19 | $32.16 | $30.32 | $31.38 | $31.38 | 372,947 |
| 2021-10-26 | $30.54 | $31.68 | $30.03 | $31.26 | $31.26 | 448,754 |
| 2021-10-25 | $30.69 | $30.98 | $30.33 | $30.45 | $30.45 | 120,808 |
| 2021-10-22 | $30.48 | $31.05 | $30.36 | $30.64 | $30.64 | 130,454 |
| 2021-10-21 | $30.72 | $30.89 | $30.14 | $30.44 | $30.44 | 198,318 |
| 2021-10-20 | $30.66 | $31.17 | $30.42 | $30.73 | $30.73 | 229,364 |
| 2021-10-19 | $30.00 | $30.73 | $29.64 | $30.48 | $30.48 | 166,106 |
| 2021-10-18 | $29.96 | $30.40 | $29.81 | $30.00 | $30.00 | 125,139 |
| 2021-10-15 | $29.98 | $30.40 | $29.66 | $30.02 | $30.02 | 285,677 |
| 2021-10-14 | $29.11 | $29.38 | $28.53 | $29.35 | $29.35 | 188,932 |
| 2021-10-13 | $28.14 | $28.68 | $27.56 | $28.66 | $28.66 | 109,285 |
| 2021-10-12 | $28.66 | $29.07 | $28.02 | $28.24 | $28.24 | 1,082,903 |
| 2021-10-11 | $28.44 | $29.21 | $28.44 | $28.69 | $28.69 | 197,643 |
| 2021-10-08 | $29.80 | $29.96 | $28.51 | $28.67 | $28.67 | 257,348 |
| 2021-10-07 | $29.33 | $30.19 | $29.07 | $29.65 | $29.65 | 243,972 |
| 2021-10-06 | $28.65 | $29.60 | $28.40 | $29.00 | $29.00 | 241,458 |
| 2021-10-05 | $27.86 | $29.63 | $27.47 | $29.25 | $29.25 | 315,251 |
| 2021-10-04 | $27.51 | $27.84 | $26.92 | $27.77 | $27.77 | 205,313 |
| 2021-10-01 | $27.02 | $27.87 | $26.53 | $27.52 | $27.52 | 263,952 |
| 2021-09-30 | $28.67 | $29.13 | $26.81 | $26.82 | $26.82 | 655,021 |
| 2021-09-29 | $28.74 | $29.23 | $28.26 | $28.36 | $28.36 | 278,063 |
| 2021-09-28 | $30.45 | $30.45 | $28.48 | $28.68 | $28.68 | 423,151 |
| 2021-09-27 | $29.58 | $30.55 | $29.58 | $30.44 | $30.44 | 457,005 |
| 2021-09-24 | $28.73 | $29.89 | $28.73 | $29.83 | $29.83 | 284,874 |
| 2021-09-23 | $27.55 | $29.09 | $27.55 | $29.00 | $29.00 | 387,897 |
| 2021-09-22 | $27.09 | $27.85 | $26.98 | $27.54 | $27.54 | 151,133 |
| 2021-09-21 | $27.07 | $27.31 | $26.57 | $26.92 | $26.92 | 164,934 |
| 2021-09-20 | $27.34 | $27.91 | $26.66 | $26.91 | $26.91 | 377,651 |
| 2021-09-17 | $29.54 | $29.54 | $27.95 | $28.24 | $28.24 | 408,902 |
| 2021-09-16 | $28.97 | $29.66 | $28.41 | $29.35 | $29.35 | 186,637 |
| 2021-09-15 | $28.90 | $29.45 | $28.83 | $28.93 | $28.93 | 186,763 |
| 2021-09-14 | $29.33 | $29.57 | $28.77 | $29.04 | $29.04 | 186,228 |
| 2021-09-13 | $30.63 | $30.63 | $29.24 | $29.33 | $29.33 | 196,300 |
| 2021-09-10 | $30.01 | $31.15 | $30.01 | $30.63 | $30.63 | 173,411 |
| 2021-09-09 | $30.11 | $30.39 | $29.73 | $29.75 | $29.75 | 177,417 |
| 2021-09-08 | $30.13 | $30.51 | $29.13 | $29.98 | $29.98 | 228,465 |
| 2021-09-07 | $31.89 | $31.94 | $30.40 | $30.56 | $30.56 | 242,368 |
| 2021-09-03 | $31.98 | $32.51 | $31.45 | $31.67 | $31.67 | 184,335 |
| 2021-09-02 | $32.00 | $32.78 | $31.62 | $32.15 | $32.15 | 316,040 |
| 2021-09-01 | $30.73 | $31.97 | $30.41 | $31.88 | $31.88 | 275,666 |
| 2021-08-31 | $30.95 | $30.95 | $30.27 | $30.70 | $30.70 | 326,140 |
| 2021-08-30 | $30.95 | $31.10 | $30.19 | $30.83 | $30.83 | 270,452 |
| 2021-08-27 | $30.48 | $31.72 | $30.28 | $30.53 | $30.53 | 375,604 |
| 2021-08-26 | $30.91 | $30.96 | $29.98 | $30.31 | $30.31 | 245,490 |
| 2021-08-25 | $32.10 | $32.10 | $30.80 | $30.88 | $30.88 | 248,981 |
| 2021-08-24 | $30.88 | $32.13 | $30.54 | $32.06 | $32.06 | 285,876 |
| 2021-08-23 | $31.43 | $32.18 | $30.73 | $31.31 | $31.31 | 273,510 |
| 2021-08-20 | $30.22 | $31.33 | $30.22 | $31.28 | $31.28 | 325,023 |
| 2021-08-19 | $29.57 | $30.50 | $29.57 | $30.31 | $30.31 | 184,246 |
| 2021-08-18 | $29.68 | $30.58 | $29.52 | $29.96 | $29.96 | 237,864 |
| 2021-08-17 | $29.97 | $29.97 | $28.71 | $29.58 | $29.58 | 272,598 |
| 2021-08-16 | $30.80 | $30.80 | $29.71 | $30.13 | $30.13 | 367,627 |
| 2021-08-13 | $31.25 | $31.78 | $30.62 | $30.98 | $30.98 | 238,215 |
| 2021-08-12 | $32.25 | $32.80 | $31.05 | $31.31 | $31.31 | 465,585 |
| 2021-08-11 | $30.70 | $32.31 | $29.85 | $32.31 | $32.31 | 996,790 |
| 2021-08-10 | $29.07 | $31.49 | $29.00 | $30.69 | $30.69 | 1,345,482 |
| 2021-08-09 | $27.70 | $28.91 | $27.35 | $28.71 | $28.71 | 533,766 |
| 2021-08-06 | $27.00 | $27.86 | $26.95 | $27.81 | $27.81 | 194,760 |
| 2021-08-05 | $26.50 | $27.14 | $26.40 | $26.93 | $26.93 | 256,483 |
| 2021-08-04 | $25.54 | $26.31 | $25.32 | $26.11 | $26.11 | 206,882 |
| 2021-08-03 | $25.21 | $26.12 | $24.92 | $25.97 | $25.97 | 144,462 |
| 2021-08-02 | $25.99 | $26.30 | $25.30 | $25.34 | $25.34 | 191,890 |
| 2021-07-30 | $24.58 | $25.64 | $24.50 | $25.62 | $25.62 | 217,362 |
| 2021-07-29 | $24.00 | $25.87 | $23.04 | $24.61 | $24.61 | 198,381 |
| 2021-07-28 | $25.83 | $26.44 | $25.32 | $26.12 | $26.12 | 227,562 |
| 2021-07-27 | $26.18 | $26.18 | $24.61 | $25.38 | $25.38 | 194,990 |
| 2021-07-26 | $25.87 | $26.36 | $25.70 | $26.32 | $26.32 | 151,584 |
| 2021-07-23 | $26.01 | $26.22 | $25.27 | $25.99 | $25.99 | 96,086 |
| 2021-07-22 | $25.46 | $25.89 | $25.31 | $25.70 | $25.70 | 145,673 |
| 2021-07-21 | $25.30 | $25.82 | $25.18 | $25.49 | $25.49 | 159,456 |
| 2021-07-20 | $24.04 | $25.56 | $23.81 | $25.27 | $25.27 | 234,930 |
| 2021-07-19 | $23.31 | $24.41 | $23.05 | $24.07 | $24.07 | 220,565 |
| 2021-07-16 | $24.61 | $24.61 | $23.38 | $23.92 | $23.92 | 320,572 |
| 2021-07-15 | $25.35 | $25.89 | $24.17 | $24.40 | $24.40 | 341,960 |
| 2021-07-14 | $27.03 | $27.77 | $25.33 | $25.56 | $25.56 | 678,522 |
| 2021-07-13 | $26.17 | $27.09 | $26.00 | $26.96 | $26.96 | 351,457 |
| 2021-07-12 | $25.86 | $26.36 | $25.12 | $26.32 | $26.32 | 334,550 |
| 2021-07-09 | $24.26 | $25.86 | $24.14 | $25.86 | $25.86 | 501,789 |
| 2021-07-08 | $23.67 | $24.20 | $23.30 | $24.02 | $24.02 | 189,479 |
| 2021-07-07 | $23.82 | $24.40 | $23.66 | $24.02 | $24.02 | 1,463,136 |
| 2021-07-06 | $24.20 | $24.20 | $23.83 | $23.99 | $23.99 | 194,454 |
| 2021-07-02 | $24.30 | $24.46 | $23.91 | $24.28 | $24.28 | 166,281 |
| 2021-07-01 | $25.22 | $25.23 | $24.26 | $24.33 | $24.33 | 177,522 |
| 2021-06-30 | $24.09 | $25.07 | $23.99 | $25.03 | $25.03 | 347,724 |
| 2021-06-29 | $23.84 | $24.27 | $23.67 | $24.23 | $24.23 | 199,658 |
| 2021-06-28 | $24.36 | $24.43 | $23.30 | $23.70 | $23.70 | 535,271 |
| 2021-06-25 | $25.00 | $25.11 | $24.44 | $24.49 | $24.49 | 996,635 |
| 2021-06-24 | $24.58 | $24.78 | $24.23 | $24.73 | $24.73 | 243,783 |
| 2021-06-23 | $23.93 | $24.69 | $23.75 | $24.34 | $24.34 | 237,630 |
| 2021-06-22 | $23.00 | $23.95 | $22.84 | $23.93 | $23.93 | 213,592 |
| 2021-06-21 | $22.09 | $23.44 | $22.02 | $23.05 | $23.05 | 237,887 |
| 2021-06-18 | $21.44 | $22.23 | $21.22 | $21.86 | $21.86 | 693,259 |
| 2021-06-17 | $22.74 | $22.91 | $21.36 | $21.75 | $21.75 | 952,378 |
| 2021-06-16 | $21.41 | $22.88 | $21.29 | $22.88 | $22.88 | 568,653 |
| 2021-06-15 | $21.10 | $21.40 | $20.74 | $21.37 | $21.37 | 158,254 |
| 2021-06-14 | $21.20 | $21.44 | $21.00 | $21.11 | $21.11 | 176,209 |
| 2021-06-11 | $20.69 | $21.25 | $20.67 | $21.23 | $21.23 | 143,226 |
| 2021-06-10 | $21.84 | $22.05 | $20.62 | $20.64 | $20.64 | 260,276 |
| 2021-06-09 | $21.81 | $22.12 | $21.53 | $21.82 | $21.82 | 268,050 |
| 2021-06-08 | $21.38 | $22.04 | $20.95 | $21.95 | $21.95 | 469,513 |
| 2021-06-07 | $20.00 | $21.35 | $19.64 | $21.33 | $21.33 | 2,562,226 |
| 2021-06-04 | $20.81 | $20.88 | $19.90 | $19.95 | $19.95 | 500,901 |
| 2021-06-03 | $21.05 | $21.38 | $20.75 | $20.83 | $20.83 | 663,475 |
| 2021-06-02 | $21.94 | $21.94 | $20.91 | $21.24 | $21.24 | 818,200 |
| 2021-06-01 | $22.10 | $22.15 | $21.36 | $21.85 | $21.85 | 2,634,524 |
| 2021-05-28 | $22.49 | $22.53 | $21.70 | $22.08 | $22.08 | 492,745 |
| 2021-05-27 | $22.94 | $23.19 | $21.99 | $22.40 | $22.40 | 3,109,755 |
| 2021-05-26 | $23.80 | $23.94 | $21.20 | $22.39 | $22.39 | 1,736,618 |
| 2021-05-25 | $24.82 | $25.45 | $24.52 | $24.68 | $24.68 | 507,714 |
| 2021-05-24 | $23.87 | $24.59 | $23.64 | $24.51 | $24.51 | 339,543 |
| 2021-05-21 | $23.64 | $24.20 | $23.38 | $23.80 | $23.80 | 402,295 |
| 2021-05-20 | $22.21 | $23.21 | $21.83 | $23.14 | $23.14 | 350,564 |
| 2021-05-19 | $21.90 | $22.61 | $21.46 | $22.04 | $22.04 | 321,077 |
| 2021-05-18 | $20.68 | $22.49 | $20.68 | $22.00 | $22.00 | 296,025 |
| 2021-05-17 | $19.72 | $20.58 | $19.56 | $20.50 | $20.50 | 160,943 |
| 2021-05-14 | $19.04 | $19.77 | $19.04 | $19.70 | $19.70 | 167,780 |
| 2021-05-13 | $18.91 | $19.50 | $18.64 | $18.98 | $18.98 | 159,259 |
| 2021-05-12 | $19.62 | $19.76 | $18.91 | $18.93 | $18.93 | 148,418 |
| 2021-05-11 | $18.94 | $19.73 | $18.73 | $19.44 | $19.44 | 171,061 |
| 2021-05-10 | $20.97 | $20.97 | $19.39 | $19.48 | $19.48 | 287,198 |
| 2021-05-07 | $21.29 | $21.29 | $20.38 | $20.94 | $20.94 | 144,246 |
| 2021-05-06 | $22.01 | $23.00 | $19.53 | $21.00 | $21.00 | 514,520 |
| 2021-05-05 | $19.77 | $20.33 | $19.68 | $20.14 | $20.14 | 184,600 |
| 2021-05-04 | $18.90 | $19.71 | $18.53 | $19.65 | $19.65 | 2,237,278 |
| 2021-05-03 | $19.58 | $19.61 | $18.80 | $19.03 | $19.03 | 108,466 |
| 2021-04-30 | $18.72 | $19.36 | $18.72 | $19.23 | $19.23 | 249,142 |
| 2021-04-29 | $19.25 | $19.27 | $18.70 | $18.91 | $18.91 | 142,592 |
| 2021-04-28 | $19.89 | $19.96 | $18.71 | $19.10 | $19.10 | 245,637 |
| 2021-04-27 | $19.42 | $19.93 | $19.14 | $19.89 | $19.89 | 158,901 |
| 2021-04-26 | $18.70 | $19.61 | $18.67 | $19.57 | $19.57 | 292,302 |
| 2021-04-23 | $17.72 | $18.48 | $17.72 | $18.08 | $18.08 | 483,193 |
| 2021-04-22 | $18.14 | $18.45 | $17.80 | $17.83 | $17.83 | 190,348 |
| 2021-04-21 | $17.80 | $18.25 | $17.63 | $18.06 | $18.06 | 309,012 |
| 2021-04-20 | $18.50 | $18.60 | $17.71 | $17.87 | $17.87 | 296,982 |
| 2021-04-19 | $18.57 | $18.73 | $18.19 | $18.50 | $18.50 | 246,622 |
| 2021-04-16 | $18.94 | $19.08 | $18.42 | $18.70 | $18.70 | 117,151 |
| 2021-04-15 | $18.99 | $19.13 | $18.48 | $18.74 | $18.74 | 162,341 |
| 2021-04-14 | $19.02 | $19.68 | $18.75 | $18.94 | $18.94 | 245,272 |
| 2021-04-13 | $20.24 | $20.24 | $18.94 | $19.05 | $19.05 | 239,636 |
| 2021-04-12 | $19.99 | $20.38 | $19.66 | $20.26 | $20.26 | 415,083 |
| 2021-04-09 | $19.47 | $19.98 | $18.89 | $19.92 | $19.92 | 165,039 |
| 2021-04-08 | $20.03 | $20.35 | $19.32 | $19.49 | $19.49 | 531,424 |
| 2021-04-07 | $20.65 | $20.91 | $19.86 | $20.00 | $20.00 | 184,313 |
| 2021-04-06 | $21.10 | $21.36 | $20.42 | $20.60 | $20.60 | 173,304 |
| 2021-04-05 | $20.53 | $21.26 | $20.53 | $21.19 | $21.19 | 187,582 |
| 2021-04-01 | $20.15 | $20.49 | $20.02 | $20.30 | $20.30 | 124,442 |
| 2021-03-31 | $20.21 | $20.54 | $19.80 | $20.06 | $20.06 | 307,805 |
| 2021-03-30 | $19.50 | $20.15 | $19.50 | $20.00 | $20.00 | 135,418 |
| 2021-03-29 | $19.86 | $20.44 | $19.46 | $19.60 | $19.60 | 127,249 |
| 2021-03-26 | $19.97 | $20.61 | $19.73 | $19.97 | $19.97 | 250,526 |
| 2021-03-25 | $19.09 | $19.80 | $18.76 | $19.73 | $19.73 | 296,400 |
| 2021-03-24 | $19.90 | $20.43 | $19.24 | $19.34 | $19.34 | 218,000 |
| 2021-03-23 | $20.97 | $21.30 | $19.62 | $19.70 | $19.70 | 284,057 |
| 2021-03-22 | $20.90 | $21.23 | $20.42 | $21.15 | $21.15 | 244,536 |
| 2021-03-19 | $20.80 | $21.06 | $19.72 | $20.86 | $20.86 | 624,809 |
| 2021-03-18 | $20.95 | $21.97 | $20.71 | $20.89 | $20.89 | 415,483 |
| 2021-03-17 | $20.56 | $21.14 | $20.35 | $21.03 | $21.03 | 210,687 |
| 2021-03-16 | $20.89 | $21.13 | $20.59 | $20.74 | $20.74 | 146,644 |
| 2021-03-15 | $21.54 | $21.54 | $20.42 | $20.89 | $20.89 | 206,404 |
| 2021-03-12 | $21.17 | $21.62 | $21.04 | $21.29 | $21.29 | 231,020 |
| 2021-03-11 | $20.46 | $21.27 | $20.12 | $21.19 | $21.19 | 315,825 |
| 2021-03-10 | $21.68 | $21.68 | $20.05 | $20.15 | $20.15 | 1,612,425 |
| 2021-03-09 | $21.00 | $22.06 | $20.88 | $21.30 | $21.30 | 492,559 |
| 2021-03-08 | $20.00 | $21.07 | $19.90 | $20.56 | $20.56 | 398,882 |
| 2021-03-05 | $19.42 | $19.99 | $18.39 | $19.98 | $19.98 | 395,241 |
| 2021-03-04 | $17.90 | $19.49 | $17.67 | $18.69 | $18.69 | 544,724 |
| 2021-03-03 | $18.39 | $18.58 | $18.01 | $18.34 | $18.34 | 230,555 |
| 2021-03-02 | $18.87 | $18.97 | $18.39 | $18.42 | $18.42 | 107,736 |
| 2021-03-01 | $18.44 | $18.96 | $18.31 | $18.89 | $18.89 | 216,183 |
| 2021-02-26 | $18.17 | $18.35 | $17.77 | $18.01 | $18.01 | 229,804 |
| 2021-02-25 | $19.30 | $19.35 | $18.04 | $18.09 | $18.09 | 437,762 |
| 2021-02-24 | $19.42 | $19.79 | $19.24 | $19.37 | $19.37 | 227,811 |
| 2021-02-23 | $19.01 | $19.53 | $18.71 | $19.42 | $19.42 | 175,019 |
| 2021-02-22 | $19.76 | $19.76 | $19.25 | $19.29 | $19.29 | 150,627 |
| 2021-02-19 | $19.55 | $19.91 | $19.50 | $19.74 | $19.74 | 177,915 |
| 2021-02-18 | $19.10 | $19.62 | $19.10 | $19.49 | $19.49 | 189,563 |
| 2021-02-17 | $19.13 | $19.53 | $18.89 | $19.31 | $19.31 | 183,426 |
| 2021-02-16 | $19.64 | $19.64 | $18.95 | $19.31 | $19.31 | 296,769 |
| 2021-02-12 | $19.57 | $19.72 | $19.41 | $19.62 | $19.62 | 136,001 |
| 2021-02-11 | $19.69 | $19.83 | $19.14 | $19.72 | $19.72 | 288,589 |
| 2021-02-10 | $20.28 | $20.47 | $19.31 | $19.71 | $19.71 | 255,041 |
| 2021-02-09 | $19.94 | $20.14 | $19.57 | $20.14 | $20.14 | 323,791 |
| 2021-02-08 | $19.11 | $20.00 | $19.05 | $20.00 | $20.00 | 502,075 |
| 2021-02-05 | $19.13 | $19.39 | $18.80 | $19.05 | $19.05 | 290,240 |
| 2021-02-04 | $18.42 | $19.03 | $18.03 | $18.98 | $18.98 | 280,710 |
| 2021-02-03 | $18.06 | $18.65 | $18.06 | $18.41 | $18.41 | 290,620 |
| 2021-02-02 | $18.67 | $18.69 | $18.17 | $18.25 | $18.25 | 308,515 |
| 2021-02-01 | $17.26 | $18.32 | $17.20 | $18.25 | $18.25 | 227,984 |
| 2021-01-29 | $17.29 | $17.78 | $17.01 | $17.34 | $17.34 | 296,580 |
| 2021-01-28 | $17.50 | $17.97 | $16.95 | $17.23 | $17.23 | 234,268 |
| 2021-01-27 | $17.60 | $17.83 | $16.56 | $17.48 | $17.48 | 433,151 |
| 2021-01-26 | $19.14 | $19.22 | $17.71 | $17.87 | $17.87 | 613,929 |
| 2021-01-25 | $20.30 | $21.21 | $18.76 | $19.12 | $19.12 | 1,893,824 |
| 2021-01-22 | $15.50 | $17.77 | $15.00 | $17.55 | $17.55 | 1,648,239 |
| 2021-01-21 | $15.91 | $15.91 | $15.31 | $15.61 | $15.61 | 173,294 |
| 2021-01-20 | $16.03 | $16.13 | $15.77 | $15.92 | $15.92 | 276,774 |
| 2021-01-19 | $16.18 | $16.18 | $15.76 | $15.93 | $15.93 | 206,759 |
| 2021-01-15 | $15.79 | $16.11 | $15.54 | $15.91 | $15.91 | 227,504 |
| 2021-01-14 | $16.04 | $16.18 | $15.76 | $16.11 | $16.11 | 135,654 |
| 2021-01-13 | $16.30 | $16.40 | $15.79 | $15.97 | $15.97 | 350,453 |
| 2021-01-12 | $15.62 | $16.13 | $15.57 | $15.98 | $15.98 | 196,444 |
| 2021-01-11 | $16.16 | $16.28 | $15.32 | $15.54 | $15.54 | 352,844 |
| 2021-01-08 | $16.08 | $16.79 | $16.08 | $16.32 | $16.32 | 336,910 |
| 2021-01-07 | $15.17 | $15.97 | $15.17 | $15.89 | $15.89 | 183,620 |
| 2021-01-06 | $14.59 | $15.27 | $14.44 | $15.18 | $15.18 | 213,711 |
| 2021-01-05 | $14.20 | $14.80 | $13.84 | $14.27 | $14.27 | 353,979 |
| 2021-01-04 | $13.65 | $14.02 | $13.08 | $14.01 | $14.01 | 323,308 |
| 2020-12-31 | $13.19 | $13.57 | $12.96 | $13.44 | $13.44 | 106,272 |
| 2020-12-30 | $12.58 | $13.18 | $12.52 | $13.16 | $13.16 | 88,984 |
| 2020-12-29 | $12.22 | $12.52 | $12.06 | $12.46 | $12.46 | 226,741 |
| 2020-12-28 | $12.38 | $12.43 | $12.20 | $12.29 | $12.29 | 72,036 |
| 2020-12-24 | $12.50 | $12.50 | $12.01 | $12.20 | $12.20 | 79,270 |
| 2020-12-23 | $12.56 | $12.71 | $12.32 | $12.50 | $12.50 | 62,543 |
| 2020-12-22 | $12.68 | $12.70 | $12.32 | $12.46 | $12.46 | 94,926 |
| 2020-12-21 | $12.38 | $12.70 | $12.36 | $12.64 | $12.64 | 101,257 |
| 2020-12-18 | $12.57 | $13.00 | $12.43 | $12.70 | $12.70 | 307,224 |
| 2020-12-17 | $12.16 | $12.71 | $12.13 | $12.63 | $12.63 | 106,114 |
| 2020-12-16 | $12.15 | $12.22 | $11.89 | $12.09 | $12.09 | 61,500 |
| 2020-12-15 | $11.83 | $12.31 | $11.76 | $12.13 | $12.13 | 62,465 |
| 2020-12-14 | $12.05 | $12.15 | $11.66 | $11.68 | $11.68 | 76,033 |
| 2020-12-11 | $12.15 | $12.26 | $11.78 | $11.98 | $11.98 | 111,034 |
| 2020-12-10 | $12.18 | $12.50 | $11.99 | $12.21 | $12.21 | 105,854 |
| 2020-12-09 | $11.86 | $12.21 | $11.72 | $12.10 | $12.10 | 201,715 |
| 2020-12-08 | $11.22 | $11.91 | $11.22 | $11.86 | $11.86 | 128,231 |
| 2020-12-07 | $11.74 | $11.84 | $11.32 | $11.38 | $11.38 | 61,589 |
| 2020-12-04 | $10.99 | $11.89 | $10.83 | $11.84 | $11.84 | 355,005 |
| 2020-12-03 | $11.25 | $11.26 | $10.87 | $10.90 | $10.90 | 116,346 |
| 2020-12-02 | $11.34 | $11.34 | $11.14 | $11.19 | $11.19 | 101,869 |
| 2020-12-01 | $11.40 | $11.63 | $11.10 | $11.31 | $11.31 | 261,917 |
| 2020-11-30 | $11.16 | $11.40 | $11.09 | $11.31 | $11.31 | 101,501 |
| 2020-11-27 | $11.38 | $11.42 | $11.12 | $11.24 | $11.24 | 45,202 |
| 2020-11-25 | $11.94 | $11.94 | $11.30 | $11.47 | $11.47 | 80,030 |
| 2020-11-24 | $11.88 | $12.07 | $11.59 | $11.97 | $11.97 | 204,920 |
| 2020-11-23 | $11.80 | $11.96 | $11.64 | $11.75 | $11.75 | 84,252 |
| 2020-11-20 | $11.18 | $11.71 | $11.18 | $11.69 | $11.69 | 269,179 |
| 2020-11-19 | $11.33 | $11.39 | $10.90 | $11.38 | $11.38 | 129,796 |
| 2020-11-18 | $11.48 | $11.54 | $11.24 | $11.41 | $11.41 | 217,998 |
| 2020-11-17 | $11.32 | $11.50 | $11.00 | $11.36 | $11.36 | 119,818 |
| 2020-11-16 | $11.00 | $11.80 | $11.00 | $11.43 | $11.43 | 111,438 |
| 2020-11-13 | $10.68 | $11.07 | $10.54 | $10.83 | $10.83 | 106,436 |
| 2020-11-12 | $10.92 | $11.23 | $10.49 | $10.56 | $10.56 | 220,831 |
| 2020-11-11 | $10.54 | $11.00 | $10.50 | $10.99 | $10.99 | 211,354 |
| 2020-11-10 | $9.96 | $10.92 | $9.91 | $10.54 | $10.54 | 238,120 |
| 2020-11-09 | $10.25 | $10.41 | $9.69 | $9.83 | $9.83 | 246,279 |
| 2020-11-06 | $9.14 | $10.10 | $8.97 | $9.85 | $9.85 | 326,279 |
| 2020-11-05 | $8.71 | $9.21 | $8.69 | $9.08 | $9.08 | 119,464 |
| 2020-11-04 | $8.92 | $8.98 | $8.50 | $8.75 | $8.75 | 198,434 |
| 2020-11-03 | $8.63 | $9.14 | $8.56 | $9.00 | $9.00 | 755,057 |
| 2020-11-02 | $8.55 | $8.74 | $8.46 | $8.48 | $8.48 | 145,557 |
| 2020-10-30 | $8.96 | $8.99 | $8.41 | $8.53 | $8.53 | 120,302 |
| 2020-10-29 | $8.85 | $8.98 | $8.66 | $8.96 | $8.96 | 210,973 |
| 2020-10-28 | $9.05 | $9.20 | $8.86 | $8.92 | $8.92 | 219,244 |
| 2020-10-27 | $10.02 | $10.13 | $9.10 | $9.20 | $9.20 | 145,711 |
| 2020-10-26 | $9.98 | $10.13 | $9.72 | $10.09 | $10.09 | 217,420 |
| 2020-10-23 | $10.48 | $10.48 | $10.04 | $10.08 | $10.08 | 77,453 |
| 2020-10-22 | $10.33 | $10.49 | $10.19 | $10.45 | $10.45 | 298,082 |
| 2020-10-21 | $10.28 | $10.31 | $10.04 | $10.28 | $10.28 | 139,903 |
| 2020-10-20 | $10.53 | $10.61 | $10.20 | $10.23 | $10.23 | 139,216 |
| 2020-10-19 | $10.63 | $10.71 | $10.43 | $10.48 | $10.48 | 83,350 |
| 2020-10-16 | $10.57 | $10.81 | $10.51 | $10.56 | $10.56 | 80,451 |
| 2020-10-15 | $10.79 | $10.79 | $10.35 | $10.61 | $10.61 | 107,207 |
| 2020-10-14 | $11.07 | $11.20 | $10.72 | $10.92 | $10.92 | 123,995 |
| 2020-10-13 | $11.13 | $11.27 | $10.82 | $11.04 | $11.04 | 85,402 |
| 2020-10-12 | $10.95 | $11.28 | $10.95 | $11.27 | $11.27 | 125,517 |
| 2020-10-09 | $10.91 | $10.93 | $10.67 | $10.92 | $10.92 | 81,107 |
| 2020-10-08 | $11.12 | $11.15 | $10.81 | $10.84 | $10.84 | 94,842 |
| 2020-10-07 | $10.53 | $11.00 | $10.52 | $10.98 | $10.98 | 204,067 |
| 2020-10-06 | $10.49 | $10.74 | $10.32 | $10.33 | $10.33 | 144,492 |
| 2020-10-05 | $9.90 | $10.45 | $9.85 | $10.38 | $10.38 | 196,847 |
| 2020-10-02 | $9.60 | $9.79 | $9.54 | $9.76 | $9.76 | 129,678 |
| 2020-10-01 | $9.53 | $9.78 | $9.49 | $9.75 | $9.75 | 273,757 |
| 2020-09-30 | $9.42 | $9.65 | $9.30 | $9.52 | $9.52 | 232,460 |
| 2020-09-29 | $9.44 | $9.47 | $9.26 | $9.42 | $9.42 | 138,339 |
| 2020-09-28 | $9.73 | $9.87 | $9.43 | $9.46 | $9.46 | 98,637 |
| 2020-09-25 | $9.27 | $9.76 | $9.27 | $9.72 | $9.72 | 261,632 |
| 2020-09-24 | $9.51 | $9.54 | $9.18 | $9.36 | $9.36 | 89,243 |
| 2020-09-23 | $9.67 | $9.84 | $9.42 | $9.49 | $9.49 | 196,936 |
| 2020-09-22 | $10.09 | $10.15 | $9.64 | $9.80 | $9.80 | 127,143 |
| 2020-09-21 | $11.17 | $11.21 | $9.82 | $10.06 | $10.06 | 278,757 |
| 2020-09-18 | $11.34 | $11.56 | $11.00 | $11.39 | $11.39 | 590,195 |
| 2020-09-17 | $11.19 | $11.42 | $11.11 | $11.27 | $11.27 | 219,109 |
| 2020-09-16 | $10.98 | $11.54 | $10.98 | $11.31 | $11.31 | 203,677 |
| 2020-09-15 | $10.91 | $11.15 | $10.67 | $10.97 | $10.97 | 265,580 |
| 2020-09-14 | $11.10 | $11.50 | $10.76 | $10.87 | $10.87 | 472,255 |
| 2020-09-11 | $10.70 | $11.24 | $10.70 | $11.10 | $11.10 | 304,762 |
| 2020-09-10 | $10.14 | $10.65 | $10.11 | $10.60 | $10.60 | 396,602 |
| 2020-09-09 | $9.51 | $10.10 | $9.50 | $10.09 | $10.09 | 234,177 |
| 2020-09-08 | $9.74 | $9.74 | $9.44 | $9.52 | $9.52 | 224,283 |
| 2020-09-04 | $9.32 | $9.78 | $9.21 | $9.70 | $9.70 | 292,064 |
| 2020-09-03 | $9.25 | $9.35 | $9.04 | $9.20 | $9.20 | 161,774 |
| 2020-09-02 | $9.07 | $9.20 | $9.00 | $9.20 | $9.20 | 329,793 |
| 2020-09-01 | $8.88 | $9.23 | $8.88 | $9.09 | $9.09 | 186,057 |
| 2020-08-31 | $8.98 | $9.02 | $8.89 | $8.94 | $8.94 | 126,572 |
| 2020-08-28 | $8.96 | $9.00 | $8.91 | $8.94 | $8.94 | 306,193 |
| 2020-08-27 | $8.90 | $8.98 | $8.82 | $8.91 | $8.91 | 53,375 |
| 2020-08-26 | $8.91 | $9.00 | $8.82 | $8.89 | $8.89 | 93,166 |
| 2020-08-25 | $8.93 | $8.97 | $8.82 | $8.94 | $8.94 | 47,065 |
| 2020-08-24 | $8.76 | $8.92 | $8.61 | $8.88 | $8.88 | 253,938 |
| 2020-08-21 | $8.65 | $8.79 | $8.60 | $8.66 | $8.66 | 64,971 |
| 2020-08-20 | $8.82 | $8.95 | $8.61 | $8.73 | $8.73 | 83,689 |
| 2020-08-19 | $8.98 | $9.02 | $8.87 | $8.89 | $8.89 | 96,886 |
| 2020-08-18 | $9.00 | $9.06 | $8.88 | $8.94 | $8.94 | 225,884 |
| 2020-08-17 | $8.87 | $9.13 | $8.80 | $9.03 | $9.03 | 148,380 |
| 2020-08-14 | $8.88 | $8.93 | $8.75 | $8.86 | $8.86 | 111,409 |
| 2020-08-13 | $9.17 | $9.18 | $8.83 | $8.93 | $8.93 | 584,019 |
| 2020-08-12 | $9.26 | $9.35 | $9.01 | $9.19 | $9.19 | 205,431 |
| 2020-08-11 | $9.29 | $9.30 | $9.15 | $9.17 | $9.17 | 103,656 |
| 2020-08-10 | $9.04 | $9.30 | $9.04 | $9.19 | $9.19 | 233,933 |
| 2020-08-07 | $8.54 | $9.07 | $8.54 | $9.00 | $9.00 | 182,438 |
| 2020-08-06 | $8.49 | $8.68 | $8.37 | $8.55 | $8.55 | 292,139 |
| 2020-08-05 | $8.47 | $8.49 | $8.39 | $8.43 | $8.43 | 117,157 |
| 2020-08-04 | $8.37 | $8.48 | $8.34 | $8.40 | $8.40 | 84,867 |
| 2020-08-03 | $8.39 | $8.42 | $8.27 | $8.39 | $8.39 | 151,715 |
| 2020-07-31 | $8.30 | $8.57 | $8.12 | $8.17 | $8.17 | 192,475 |
| 2020-07-30 | $8.14 | $8.46 | $7.91 | $8.30 | $8.30 | 237,715 |
| 2020-07-29 | $8.25 | $8.56 | $8.16 | $8.50 | $8.50 | 296,831 |
| 2020-07-28 | $8.04 | $8.29 | $8.03 | $8.20 | $8.20 | 151,147 |
| 2020-07-27 | $8.00 | $8.15 | $7.99 | $8.11 | $8.11 | 80,234 |
| 2020-07-24 | $8.13 | $8.14 | $7.91 | $8.05 | $8.05 | 140,196 |
| 2020-07-23 | $8.07 | $8.16 | $8.06 | $8.12 | $8.12 | 49,364 |
| 2020-07-22 | $8.17 | $8.21 | $8.07 | $8.09 | $8.09 | 165,982 |
| 2020-07-21 | $8.04 | $8.20 | $8.00 | $8.18 | $8.18 | 347,245 |
| 2020-07-20 | $7.90 | $8.00 | $7.79 | $7.99 | $7.99 | 81,590 |
| 2020-07-17 | $7.98 | $8.05 | $7.85 | $7.99 | $7.99 | 93,700 |
| 2020-07-16 | $8.01 | $8.05 | $7.90 | $7.97 | $7.97 | 184,600 |
| 2020-07-15 | $7.94 | $8.13 | $7.80 | $8.02 | $8.02 | 555,500 |
| 2020-07-14 | $7.55 | $7.81 | $7.50 | $7.81 | $7.81 | 192,900 |
| 2020-07-13 | $7.58 | $7.61 | $7.49 | $7.54 | $7.54 | 101,400 |
| 2020-07-10 | $7.38 | $7.50 | $7.30 | $7.50 | $7.50 | 216,200 |
| 2020-07-09 | $7.32 | $7.43 | $7.25 | $7.38 | $7.38 | 168,000 |
| 2020-07-08 | $7.36 | $7.40 | $7.23 | $7.36 | $7.36 | 144,700 |
| 2020-07-07 | $7.41 | $7.45 | $7.29 | $7.41 | $7.41 | 109,800 |
| 2020-07-06 | $7.49 | $7.54 | $7.44 | $7.46 | $7.46 | 104,200 |
| 2020-07-02 | $7.49 | $7.50 | $7.34 | $7.38 | $7.38 | 64,100 |
| 2020-07-01 | $7.46 | $7.62 | $7.31 | $7.37 | $7.37 | 81,500 |
| 2020-06-30 | $7.49 | $7.55 | $7.31 | $7.44 | $7.44 | 178,900 |
| 2020-06-29 | $6.95 | $7.51 | $6.94 | $7.41 | $7.41 | 205,100 |
| 2020-06-26 | $7.51 | $7.63 | $6.79 | $6.94 | $6.94 | 3,141,613 |
| 2020-06-25 | $7.60 | $7.92 | $7.51 | $7.62 | $7.62 | 313,686 |
| 2020-06-24 | $7.89 | $8.14 | $7.52 | $7.52 | $7.52 | 197,801 |
| 2020-06-23 | $7.69 | $7.95 | $7.69 | $7.85 | $7.85 | 204,140 |
| 2020-06-22 | $7.62 | $7.89 | $7.47 | $7.63 | $7.63 | 128,133 |
| 2020-06-19 | $7.90 | $7.94 | $7.65 | $7.65 | $7.65 | 556,589 |
| 2020-06-18 | $7.71 | $7.89 | $7.71 | $7.78 | $7.78 | 288,963 |
| 2020-06-17 | $7.68 | $7.83 | $7.68 | $7.75 | $7.75 | 315,633 |
| 2020-06-16 | $7.84 | $7.95 | $7.65 | $7.67 | $7.67 | 255,637 |
| 2020-06-15 | $7.69 | $7.76 | $7.63 | $7.70 | $7.70 | 374,936 |
| 2020-06-12 | $7.53 | $7.88 | $7.48 | $7.75 | $7.75 | 216,150 |
| 2020-06-11 | $7.58 | $7.68 | $7.36 | $7.39 | $7.39 | 198,636 |
| 2020-06-10 | $7.86 | $7.97 | $7.62 | $7.75 | $7.75 | 444,701 |
| 2020-06-09 | $7.49 | $7.74 | $7.49 | $7.68 | $7.68 | 131,267 |
| 2020-06-08 | $7.53 | $7.66 | $7.47 | $7.51 | $7.51 | 128,988 |
| 2020-06-05 | $7.54 | $7.59 | $7.42 | $7.42 | $7.42 | 120,632 |
| 2020-06-04 | $7.33 | $7.49 | $7.30 | $7.39 | $7.39 | 118,581 |
| 2020-06-03 | $7.74 | $7.81 | $7.26 | $7.36 | $7.36 | 263,057 |
| 2020-06-02 | $7.70 | $7.92 | $7.46 | $7.67 | $7.67 | 177,421 |
| 2020-06-01 | $7.59 | $7.74 | $7.53 | $7.59 | $7.59 | 133,900 |
| 2020-05-29 | $7.65 | $7.78 | $7.46 | $7.49 | $7.49 | 395,709 |
| 2020-05-28 | $7.54 | $7.77 | $7.54 | $7.66 | $7.66 | 94,176 |
| 2020-05-27 | $7.60 | $7.60 | $7.28 | $7.48 | $7.48 | 88,263 |
| 2020-05-26 | $7.51 | $7.52 | $7.33 | $7.50 | $7.50 | 82,749 |
| 2020-05-22 | $7.41 | $7.47 | $7.27 | $7.36 | $7.36 | 49,595 |
| 2020-05-21 | $7.47 | $7.47 | $7.20 | $7.34 | $7.34 | 54,843 |
| 2020-05-20 | $6.82 | $7.20 | $6.82 | $7.20 | $7.20 | 38,321 |
| 2020-05-19 | $6.63 | $6.97 | $6.63 | $6.82 | $6.82 | 63,487 |
| 2020-05-18 | $6.77 | $7.11 | $6.65 | $6.65 | $6.65 | 70,131 |
| 2020-05-15 | $6.85 | $6.95 | $6.64 | $6.65 | $6.65 | 82,566 |
| 2020-05-14 | $7.11 | $7.37 | $6.95 | $6.95 | $6.95 | 133,158 |
| 2020-05-13 | $7.74 | $7.85 | $7.09 | $7.22 | $7.22 | 225,047 |
| 2020-05-12 | $7.59 | $7.97 | $7.59 | $7.75 | $7.75 | 52,981 |
| 2020-05-11 | $7.50 | $7.89 | $6.94 | $7.65 | $7.65 | 309,448 |
| 2020-05-08 | $7.80 | $8.00 | $7.67 | $7.74 | $7.74 | 185,962 |
| 2020-05-07 | $7.86 | $8.00 | $7.65 | $7.65 | $7.65 | 81,421 |
| 2020-05-06 | $7.92 | $7.97 | $7.78 | $7.95 | $7.95 | 64,895 |
| 2020-05-05 | $7.66 | $7.95 | $7.65 | $7.88 | $7.88 | 65,621 |
| 2020-05-04 | $7.55 | $7.74 | $7.55 | $7.66 | $7.66 | 57,553 |
| 2020-05-01 | $7.78 | $7.85 | $7.65 | $7.67 | $7.67 | 36,355 |
| 2020-04-30 | $7.84 | $7.98 | $7.81 | $7.88 | $7.88 | 53,132 |
| 2020-04-29 | $7.79 | $8.00 | $7.79 | $7.91 | $7.91 | 112,967 |
| 2020-04-28 | $7.61 | $7.86 | $7.61 | $7.77 | $7.77 | 156,808 |
| 2020-04-27 | $7.06 | $7.55 | $7.06 | $7.33 | $7.33 | 151,013 |
| 2020-04-24 | $7.07 | $7.17 | $6.92 | $7.09 | $7.09 | 106,466 |
| 2020-04-23 | $7.07 | $7.19 | $6.92 | $6.96 | $6.96 | 66,593 |
| 2020-04-22 | $7.08 | $7.12 | $6.97 | $6.97 | $6.97 | 77,426 |
| 2020-04-21 | $6.98 | $7.10 | $6.88 | $7.04 | $7.04 | 115,205 |
| 2020-04-20 | $7.34 | $7.43 | $7.01 | $7.05 | $7.05 | 69,411 |
| 2020-04-17 | $7.38 | $7.45 | $7.34 | $7.34 | $7.34 | 104,644 |
| 2020-04-16 | $6.95 | $7.36 | $6.90 | $7.24 | $7.24 | 100,294 |
| 2020-04-15 | $7.38 | $7.42 | $6.90 | $6.97 | $6.97 | 85,360 |
| 2020-04-14 | $7.54 | $7.54 | $7.21 | $7.43 | $7.43 | 107,645 |
| 2020-04-13 | $6.95 | $7.27 | $6.95 | $7.22 | $7.22 | 105,485 |
| 2020-04-09 | $6.86 | $7.28 | $6.80 | $6.94 | $6.94 | 660,624 |
| 2020-04-08 | $6.90 | $6.98 | $6.76 | $6.79 | $6.79 | 136,432 |
| 2020-04-07 | $7.13 | $7.27 | $6.72 | $6.79 | $6.79 | 117,601 |
| 2020-04-06 | $6.70 | $7.02 | $6.70 | $6.90 | $6.90 | 85,826 |
| 2020-04-03 | $6.25 | $6.63 | $6.19 | $6.50 | $6.50 | 226,256 |
| 2020-04-02 | $5.93 | $6.32 | $5.93 | $6.32 | $6.32 | 347,565 |
| 2020-04-01 | $6.17 | $6.42 | $6.01 | $6.03 | $6.03 | 254,949 |
| 2020-03-31 | $6.50 | $6.57 | $6.16 | $6.26 | $6.26 | 239,991 |
| 2020-03-30 | $6.50 | $6.59 | $6.33 | $6.52 | $6.52 | 179,024 |
| 2020-03-27 | $6.36 | $6.58 | $6.34 | $6.47 | $6.47 | 23,219 |
| 2020-03-26 | $6.56 | $6.59 | $6.38 | $6.53 | $6.53 | 54,655 |
| 2020-03-25 | $6.55 | $6.58 | $6.40 | $6.50 | $6.50 | 82,755 |
| 2020-03-24 | $6.14 | $6.59 | $6.14 | $6.50 | $6.50 | 110,065 |
| 2020-03-23 | $6.19 | $6.28 | $5.93 | $5.99 | $5.99 | 59,899 |
| 2020-03-20 | $5.98 | $6.20 | $5.94 | $6.19 | $6.19 | 71,305 |
| 2020-03-19 | $5.97 | $6.04 | $5.70 | $5.94 | $5.94 | 216,033 |
| 2020-03-18 | $6.34 | $6.50 | $5.89 | $6.00 | $6.00 | 115,748 |
| 2020-03-17 | $6.62 | $6.67 | $6.40 | $6.50 | $6.50 | 208,764 |
| 2020-03-16 | $6.45 | $6.65 | $6.05 | $6.54 | $6.54 | 125,159 |
| 2020-03-13 | $6.88 | $6.95 | $6.71 | $6.95 | $6.95 | 193,344 |
| 2020-03-12 | $7.04 | $7.30 | $6.43 | $6.52 | $6.52 | 95,328 |
| 2020-03-11 | $7.36 | $7.49 | $7.32 | $7.33 | $7.33 | 48,175 |
| 2020-03-10 | $7.91 | $8.03 | $7.40 | $7.54 | $7.54 | 43,054 |
| 2020-03-09 | $7.64 | $7.99 | $7.51 | $7.73 | $7.73 | 145,030 |
| 2020-03-06 | $7.74 | $8.00 | $7.58 | $7.89 | $7.89 | 232,047 |
| 2020-03-05 | $8.30 | $8.30 | $7.56 | $7.80 | $7.80 | 141,572 |
| 2020-03-04 | $8.11 | $8.28 | $7.72 | $7.78 | $7.78 | 174,107 |
| 2020-03-03 | $8.27 | $8.40 | $7.99 | $8.07 | $8.07 | 74,831 |
| 2020-03-02 | $8.26 | $8.41 | $8.11 | $8.28 | $8.28 | 44,816 |
| 2020-02-28 | $8.25 | $8.43 | $8.11 | $8.31 | $8.31 | 65,382 |
| 2020-02-27 | $8.15 | $8.45 | $8.12 | $8.34 | $8.34 | 58,670 |
| 2020-02-26 | $8.17 | $8.40 | $8.17 | $8.28 | $8.28 | 28,986 |
| 2020-02-25 | $8.18 | $8.28 | $7.93 | $8.17 | $8.17 | 72,168 |
| 2020-02-24 | $8.16 | $8.22 | $7.96 | $8.15 | $8.15 | 24,533 |
| 2020-02-21 | $8.42 | $8.52 | $8.25 | $8.28 | $8.28 | 57,012 |
| 2020-02-20 | $8.42 | $8.52 | $8.40 | $8.47 | $8.47 | 36,368 |
| 2020-02-19 | $8.41 | $8.44 | $8.15 | $8.44 | $8.44 | 79,559 |
| 2020-02-18 | $8.28 | $8.56 | $8.28 | $8.39 | $8.39 | 54,585 |
| 2020-02-14 | $8.42 | $8.48 | $8.26 | $8.29 | $8.29 | 58,210 |
| 2020-02-13 | $8.15 | $8.60 | $8.15 | $8.45 | $8.45 | 344,491 |
| 2020-02-12 | $8.07 | $8.30 | $8.01 | $8.21 | $8.21 | 56,822 |
| 2020-02-11 | $8.18 | $8.37 | $8.04 | $8.04 | $8.04 | 80,410 |
| 2020-02-10 | $8.15 | $8.25 | $8.05 | $8.14 | $8.14 | 91,680 |
| 2020-02-07 | $8.08 | $8.20 | $8.00 | $8.16 | $8.16 | 37,312 |
| 2020-02-06 | $8.07 | $8.22 | $8.07 | $8.13 | $8.13 | 24,837 |
| 2020-02-05 | $7.96 | $8.25 | $7.96 | $8.03 | $8.03 | 87,959 |
| 2020-02-04 | $7.94 | $8.04 | $7.69 | $7.95 | $7.95 | 51,084 |
| 2020-02-03 | $7.68 | $8.02 | $7.63 | $7.94 | $7.94 | 44,286 |
| 2020-01-31 | $8.01 | $8.02 | $7.64 | $7.64 | $7.64 | 50,964 |
| 2020-01-30 | $7.82 | $8.03 | $7.72 | $8.02 | $8.02 | 93,918 |
| 2020-01-29 | $7.85 | $7.95 | $7.73 | $7.87 | $7.87 | 17,619 |
| 2020-01-28 | $7.94 | $8.03 | $7.82 | $7.82 | $7.82 | 58,853 |
| 2020-01-27 | $7.90 | $8.06 | $7.90 | $7.91 | $7.91 | 24,226 |
| 2020-01-24 | $7.97 | $8.06 | $7.85 | $7.98 | $7.98 | 162,407 |
| 2020-01-23 | $7.83 | $8.07 | $7.77 | $7.96 | $7.96 | 58,954 |
| 2020-01-22 | $7.76 | $7.97 | $7.71 | $7.89 | $7.89 | 63,597 |
| 2020-01-21 | $7.97 | $8.01 | $7.71 | $7.75 | $7.75 | 32,017 |
| 2020-01-17 | $8.02 | $8.13 | $7.96 | $8.01 | $8.01 | 38,829 |
| 2020-01-16 | $8.07 | $8.09 | $8.01 | $8.01 | $8.01 | 8,030 |
| 2020-01-15 | $7.94 | $8.17 | $7.87 | $8.04 | $8.04 | 108,696 |
| 2020-01-14 | $7.92 | $8.01 | $7.84 | $7.87 | $7.87 | 74,987 |
| 2020-01-13 | $7.95 | $8.04 | $7.74 | $7.94 | $7.94 | 70,283 |
| 2020-01-10 | $7.76 | $7.98 | $7.75 | $7.94 | $7.94 | 73,847 |
| 2020-01-09 | $7.93 | $8.06 | $7.80 | $7.82 | $7.82 | 90,917 |
| 2020-01-08 | $7.85 | $8.05 | $7.79 | $8.00 | $8.00 | 111,221 |
| 2020-01-07 | $8.08 | $8.09 | $7.79 | $7.91 | $7.91 | 88,858 |
| 2020-01-06 | $8.09 | $8.13 | $7.79 | $8.10 | $8.10 | 118,598 |
| 2020-01-03 | $8.13 | $8.19 | $7.92 | $8.15 | $8.15 | 85,643 |
| 2020-01-02 | $8.15 | $8.41 | $8.00 | $8.20 | $8.20 | 165,151 |
| 2019-12-31 | $8.13 | $8.20 | $7.99 | $8.15 | $8.15 | 94,754 |
| 2019-12-30 | $8.31 | $8.31 | $7.91 | $8.20 | $8.20 | 187,089 |
| 2019-12-27 | $8.14 | $8.37 | $8.05 | $8.19 | $8.19 | 618,687 |
| 2019-12-26 | $8.19 | $8.41 | $7.88 | $8.20 | $8.20 | 148,271 |
| 2019-12-24 | $7.71 | $8.34 | $7.70 | $8.19 | $8.19 | 179,468 |
| 2019-12-23 | $7.42 | $7.88 | $7.37 | $7.75 | $7.75 | 333,644 |
| 2019-12-20 | $7.34 | $7.41 | $7.02 | $7.36 | $7.36 | 328,665 |
| 2019-12-19 | $7.29 | $7.48 | $7.29 | $7.33 | $7.33 | 136,623 |
| 2019-12-18 | $6.90 | $7.35 | $6.90 | $7.35 | $7.35 | 99,046 |
| 2019-12-17 | $7.09 | $7.11 | $6.81 | $6.84 | $6.84 | 124,284 |
| 2019-12-16 | $7.17 | $7.17 | $6.92 | $7.03 | $7.03 | 208,135 |
| 2019-12-13 | $7.04 | $7.14 | $6.88 | $7.10 | $7.10 | 139,758 |
| 2019-12-12 | $6.70 | $7.05 | $6.50 | $7.05 | $7.05 | 272,329 |
| 2019-12-11 | $6.20 | $6.98 | $6.19 | $6.60 | $6.60 | 908,245 |
| 2019-12-10 | $5.85 | $6.02 | $5.85 | $5.87 | $5.87 | 46,957 |
| 2019-12-09 | $6.05 | $6.10 | $5.77 | $5.96 | $5.96 | 44,965 |
| 2019-12-06 | $6.17 | $6.40 | $6.11 | $6.14 | $6.14 | 20,319 |
| 2019-12-05 | $6.10 | $6.34 | $6.10 | $6.11 | $6.11 | 35,154 |
| 2019-12-04 | $6.25 | $6.46 | $6.17 | $6.22 | $6.22 | 13,486 |
| 2019-12-03 | $6.38 | $6.42 | $6.08 | $6.40 | $6.40 | 32,092 |
| 2019-12-02 | $6.30 | $6.56 | $6.23 | $6.29 | $6.29 | 26,056 |
| 2019-11-29 | $6.20 | $6.32 | $6.04 | $6.32 | $6.32 | 12,894 |
| 2019-11-27 | $6.19 | $6.32 | $6.00 | $6.10 | $6.10 | 26,143 |
| 2019-11-26 | $6.20 | $6.22 | $6.11 | $6.16 | $6.16 | 30,818 |
| 2019-11-25 | $6.11 | $6.23 | $5.94 | $6.16 | $6.16 | 261,334 |
| 2019-11-22 | $5.96 | $6.09 | $5.96 | $6.09 | $6.09 | 20,350 |
| 2019-11-21 | $5.91 | $6.07 | $5.91 | $6.00 | $6.00 | 546,282 |
| 2019-11-20 | $5.95 | $6.04 | $5.90 | $5.90 | $5.90 | 47,549 |
| 2019-11-19 | $5.97 | $6.07 | $5.93 | $6.07 | $6.07 | 11,978 |
| 2019-11-18 | $6.15 | $6.25 | $5.95 | $5.97 | $5.97 | 27,410 |
| 2019-11-15 | $5.95 | $6.21 | $5.95 | $6.10 | $6.10 | 9,662 |
| 2019-11-14 | $6.24 | $6.25 | $5.90 | $5.95 | $5.95 | 22,428 |
| 2019-11-13 | $6.14 | $6.38 | $6.12 | $6.15 | $6.15 | 9,369 |
| 2019-11-12 | $6.20 | $6.49 | $6.16 | $6.30 | $6.30 | 7,735 |
| 2019-11-11 | $6.47 | $6.69 | $6.17 | $6.36 | $6.36 | 4,303 |
| 2019-11-08 | $6.39 | $6.50 | $6.15 | $6.15 | $6.15 | 6,409 |
| 2019-11-07 | $6.31 | $6.35 | $6.27 | $6.27 | $6.27 | 2,426 |
| 2019-11-06 | $6.37 | $6.68 | $6.18 | $6.30 | $6.30 | 119,859 |
| 2019-11-05 | $6.10 | $6.48 | $6.09 | $6.37 | $6.37 | 29,062 |
| 2019-11-04 | $6.20 | $6.40 | $6.01 | $6.12 | $6.12 | 19,616 |
| 2019-11-01 | $5.97 | $6.15 | $5.97 | $6.00 | $6.00 | 5,891 |
| 2019-10-31 | $6.04 | $6.21 | $5.97 | $5.97 | $5.97 | 10,081 |
| 2019-10-30 | $6.18 | $6.25 | $6.05 | $6.05 | $6.05 | 8,788 |
| 2019-10-29 | $6.20 | $6.20 | $6.03 | $6.05 | $6.05 | 5,130 |
| 2019-10-28 | $5.98 | $6.10 | $5.94 | $6.07 | $6.07 | 6,295 |
| 2019-10-25 | $5.90 | $6.10 | $5.90 | $5.93 | $5.93 | 16,039 |
| 2019-10-24 | $6.38 | $6.45 | $5.79 | $5.91 | $5.91 | 26,589 |
| 2019-10-23 | $5.92 | $6.23 | $5.92 | $5.96 | $5.96 | 12,880 |
| 2019-10-22 | $5.91 | $6.20 | $5.91 | $5.92 | $5.92 | 27,114 |
| 2019-10-21 | $5.92 | $6.25 | $5.90 | $5.90 | $5.90 | 25,649 |
| 2019-10-18 | $6.00 | $6.18 | $5.90 | $6.00 | $6.00 | 7,717 |
| 2019-10-17 | $6.37 | $6.37 | $6.01 | $6.02 | $6.02 | 7,282 |
| 2019-10-16 | $6.35 | $6.41 | $6.08 | $6.31 | $6.31 | 17,877 |
| 2019-10-15 | $6.07 | $6.35 | $5.98 | $6.32 | $6.32 | 13,885 |
| 2019-10-14 | $5.98 | $6.18 | $5.85 | $6.18 | $6.18 | 6,780 |
| 2019-10-11 | $6.05 | $6.32 | $5.94 | $5.94 | $5.94 | 39,319 |
| 2019-10-10 | $6.34 | $6.47 | $6.06 | $6.32 | $6.32 | 20,010 |
| 2019-10-09 | $6.26 | $6.50 | $6.00 | $6.34 | $6.34 | 70,165 |
| 2019-10-08 | $5.71 | $6.31 | $5.71 | $6.08 | $6.08 | 18,033 |
| 2019-10-07 | $5.67 | $6.50 | $5.67 | $5.75 | $5.75 | 91,136 |
| 2019-10-04 | $5.60 | $6.26 | $5.60 | $5.69 | $5.69 | 59,521 |
| 2019-10-03 | $5.87 | $5.94 | $5.40 | $5.65 | $5.65 | 90,161 |
| 2019-10-02 | $6.00 | $6.05 | $5.86 | $5.88 | $5.88 | 30,784 |
| 2019-10-01 | $6.11 | $6.20 | $5.93 | $6.04 | $6.04 | 10,794 |
| 2019-09-30 | $6.22 | $6.22 | $5.94 | $6.06 | $6.06 | 20,294 |
| 2019-09-27 | $6.04 | $6.24 | $5.94 | $6.03 | $6.03 | 15,423 |
| 2019-09-26 | $5.92 | $6.20 | $5.67 | $6.00 | $6.00 | 19,526 |
| 2019-09-25 | $6.33 | $6.45 | $5.97 | $5.97 | $5.97 | 31,199 |
| 2019-09-24 | $6.50 | $6.69 | $6.05 | $6.38 | $6.38 | 59,703 |
| 2019-09-23 | $6.49 | $6.66 | $6.08 | $6.51 | $6.51 | 78,944 |
| 2019-09-20 | $6.73 | $7.05 | $6.40 | $6.42 | $6.42 | 183,522 |
| 2019-09-19 | $6.74 | $6.87 | $6.58 | $6.75 | $6.75 | 109,081 |
| 2019-09-18 | $6.72 | $6.95 | $6.50 | $6.71 | $6.71 | 133,611 |
| 2019-09-17 | $6.65 | $7.00 | $6.50 | $6.76 | $6.76 | 144,255 |
| 2019-09-16 | $6.62 | $6.70 | $6.41 | $6.65 | $6.65 | 34,970 |
| 2019-09-13 | $6.66 | $6.75 | $6.42 | $6.49 | $6.49 | 226,967 |
| 2019-09-12 | $6.63 | $6.75 | $6.42 | $6.63 | $6.63 | 36,368 |
| 2019-09-11 | $6.70 | $6.85 | $6.50 | $6.68 | $6.68 | 30,352 |
| 2019-09-10 | $6.44 | $6.98 | $6.30 | $6.59 | $6.59 | 60,148 |
| 2019-09-09 | $6.15 | $6.37 | $5.99 | $6.25 | $6.25 | 23,992 |
| 2019-09-06 | $5.82 | $6.33 | $5.78 | $6.19 | $6.19 | 24,950 |
| 2019-09-05 | $5.85 | $5.85 | $5.60 | $5.70 | $5.70 | 5,856 |
| 2019-09-04 | $5.65 | $5.74 | $5.61 | $5.73 | $5.73 | 2,443 |
| 2019-09-03 | $5.74 | $5.74 | $5.45 | $5.68 | $5.68 | 20,754 |
| 2019-08-30 | $5.73 | $5.79 | $5.37 | $5.60 | $5.60 | 47,586 |
| 2019-08-29 | $5.61 | $5.74 | $5.45 | $5.60 | $5.60 | 21,760 |
| 2019-08-28 | $5.60 | $5.62 | $5.40 | $5.53 | $5.53 | 36,948 |
| 2019-08-27 | $5.42 | $5.60 | $5.30 | $5.59 | $5.59 | 49,890 |
| 2019-08-26 | $5.43 | $5.59 | $5.25 | $5.29 | $5.29 | 48,308 |
| 2019-08-23 | $5.27 | $5.45 | $5.25 | $5.26 | $5.26 | 20,883 |
| 2019-08-22 | $5.16 | $5.36 | $5.12 | $5.23 | $5.23 | 20,229 |
| 2019-08-21 | $5.21 | $5.32 | $5.01 | $5.20 | $5.20 | 4,489 |
| 2019-08-20 | $5.17 | $5.26 | $5.01 | $5.10 | $5.10 | 32,266 |
| 2019-08-19 | $5.13 | $5.24 | $5.02 | $5.10 | $5.10 | 59,501 |
| 2019-08-16 | $4.83 | $5.10 | $4.50 | $4.97 | $4.97 | 27,934 |
| 2019-08-15 | $4.59 | $4.84 | $4.32 | $4.83 | $4.83 | 174,272 |
| 2019-08-14 | $4.79 | $4.79 | $4.36 | $4.58 | $4.58 | 104,378 |
| 2019-08-13 | $5.25 | $5.25 | $4.86 | $4.88 | $4.88 | 34,204 |
| 2019-08-12 | $5.00 | $5.14 | $4.89 | $5.01 | $5.01 | 20,100 |
| 2019-08-09 | $5.14 | $5.24 | $4.50 | $5.04 | $5.04 | 110,603 |
| 2019-08-08 | $5.01 | $5.37 | $5.01 | $5.19 | $5.19 | 26,984 |
| 2019-08-07 | $6.28 | $6.28 | $5.05 | $5.05 | $5.05 | 112,409 |
| 2019-08-06 | $6.46 | $6.58 | $6.35 | $6.35 | $6.35 | 3,846 |
| 2019-08-05 | $6.46 | $6.54 | $6.37 | $6.47 | $6.47 | 2,872 |
| 2019-08-02 | $6.68 | $6.74 | $6.46 | $6.54 | $6.54 | 17,407 |
| 2019-08-01 | $6.61 | $6.72 | $6.50 | $6.68 | $6.68 | 18,624 |
| 2019-07-31 | $6.59 | $6.82 | $6.47 | $6.54 | $6.54 | 76,611 |
| 2019-07-30 | $6.75 | $6.75 | $6.52 | $6.59 | $6.59 | 72,903 |
| 2019-07-29 | $7.37 | $7.41 | $6.89 | $6.96 | $6.96 | 42,342 |
| 2019-07-26 | $7.03 | $7.29 | $6.95 | $7.19 | $7.19 | 111,931 |
| 2019-07-25 | $7.18 | $7.18 | $6.83 | $6.86 | $6.86 | 34,266 |
| 2019-07-24 | $7.69 | $7.76 | $7.16 | $7.20 | $7.20 | 56,222 |
| 2019-07-23 | $7.79 | $7.91 | $7.60 | $7.69 | $7.69 | 54,616 |
| 2019-07-22 | $7.78 | $8.05 | $7.75 | $7.77 | $7.77 | 43,746 |
| 2019-07-19 | $8.12 | $8.21 | $7.76 | $7.97 | $7.97 | 91,626 |
| 2019-07-18 | $8.34 | $8.35 | $8.11 | $8.11 | $8.11 | 79,430 |
| 2019-07-17 | $8.34 | $8.36 | $8.09 | $8.29 | $8.29 | 114,051 |
| 2019-07-16 | $8.70 | $8.71 | $7.86 | $8.21 | $8.21 | 137,101 |
| 2019-07-15 | $9.01 | $9.01 | $8.50 | $8.71 | $8.71 | 145,982 |
| 2019-07-12 | $9.02 | $9.02 | $8.79 | $8.82 | $8.82 | 18,008 |
| 2019-07-11 | $9.02 | $9.24 | $8.76 | $8.83 | $8.83 | 52,500 |
| 2019-07-10 | $9.09 | $9.28 | $8.95 | $9.01 | $9.01 | 45,740 |
| 2019-07-09 | $8.94 | $9.09 | $8.80 | $8.85 | $8.85 | 183,568 |
| 2019-07-08 | $9.03 | $9.05 | $8.86 | $8.96 | $8.96 | 52,887 |
| 2019-07-05 | $8.91 | $9.22 | $8.81 | $9.05 | $9.05 | 70,421 |
| 2019-07-03 | $9.11 | $9.11 | $8.77 | $8.82 | $8.82 | 32,974 |
| 2019-07-02 | $9.28 | $9.36 | $8.95 | $8.99 | $8.99 | 44,266 |
| 2019-07-01 | $8.85 | $9.40 | $8.85 | $9.36 | $9.36 | 38,060 |
| 2019-06-28 | $8.66 | $8.97 | $8.66 | $8.85 | $8.85 | 23,186 |
| 2019-06-27 | $8.67 | $8.94 | $8.57 | $8.70 | $8.70 | 67,916 |
| 2019-06-26 | $8.76 | $8.76 | $8.51 | $8.58 | $8.58 | 99,231 |
| 2019-06-25 | $9.00 | $9.09 | $8.67 | $8.73 | $8.73 | 253,735 |
| 2019-06-24 | $9.38 | $9.51 | $8.94 | $8.98 | $8.98 | 269,355 |
| 2019-06-21 | $9.49 | $9.77 | $9.25 | $9.35 | $9.35 | 186,288 |
| 2019-06-20 | $9.37 | $9.87 | $9.35 | $9.49 | $9.49 | 312,679 |
| 2019-06-19 | $9.66 | $9.86 | $9.30 | $9.30 | $9.30 | 210,599 |
| 2019-06-18 | $9.62 | $9.88 | $9.60 | $9.70 | $9.70 | 192,352 |
| 2019-06-17 | $9.90 | $9.90 | $9.56 | $9.63 | $9.63 | 88,468 |
| 2019-06-14 | $9.77 | $9.98 | $9.72 | $9.94 | $9.94 | 67,036 |
| 2019-06-13 | $9.54 | $9.97 | $9.52 | $9.79 | $9.79 | 123,398 |
| 2019-06-12 | $9.43 | $9.70 | $9.42 | $9.66 | $9.66 | 122,601 |
| 2019-06-11 | $9.70 | $9.70 | $9.50 | $9.54 | $9.54 | 62,390 |
| 2019-06-10 | $9.42 | $9.75 | $9.42 | $9.70 | $9.70 | 198,386 |
| 2019-06-07 | $9.28 | $9.45 | $9.18 | $9.40 | $9.40 | 74,178 |
| 2019-06-06 | $9.66 | $9.66 | $9.10 | $9.33 | $9.33 | 134,325 |
| 2019-06-05 | $9.80 | $9.80 | $9.51 | $9.62 | $9.62 | 47,085 |
| 2019-06-04 | $9.80 | $9.80 | $9.73 | $9.73 | $9.73 | 26,723 |
| 2019-06-03 | $9.85 | $9.85 | $9.77 | $9.77 | $9.77 | 28,625 |
Ranpak Holdings Corp - Class A (PACK) News Headlines
.jpg)
Recent Ranpak Holdings Corp - Class A (PACK) News
Similar Companies to Ranpak Holdings Corp - Class A (PACK) in the Packaging & Containers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
| Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
| Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
| Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
| O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
| Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
| Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
| Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
| Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
| Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |