Repay Holdings Corporation - Class A (RPAY) Exchange: NASDAQ
Data as of June 27, 2025
$4.63 ($0.03) 0.65%
Repay Holdings Corporation - Class A - Daily Information
Click for more stock information on Repay Holdings Corporation - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $4.66 |
| Previous Close | $4.63 |
| High | $4.70 |
| Low | $4.59 |
| Adjusted Open | $4.66 |
| Previous Adjusted Close | $4.63 |
| Adjusted High | $4.70 |
| Adjusted Low | $4.59 |
About Repay Holdings Corporation - Class A (RPAY)
Repay Holdings Corporation is a payments technology company with a focus on providing integrated payment solutions to the U.S. financial services industry. Founded in 2011 and headquartered in Atlanta, Georgia, the company offers its clients access to a comprehensive suite of payment processing solutions, from point-of-sale terminals to integrated payment gateways to software-based solutions. Repay has acquired several businesses in its growth story, including Amalga Payment Solutions, Easy Data Systems, and FoxBack Technologies. Today, Repay serves over 9,000 customers, many of which are large financial institutions and Fortune 500 companies. Repay is publicly-traded on the NASDAQ stock exchange under the ticker symbol RPAY. The company has experienced steady growth in revenues over the past decade, with total yearly Net Revenue rising from $38.6 million in 2016 to $191.9 million in 2020, due to expanding customer base, increasing payment transaction volume, and a focus on product diversification.
Invest in Repay Holdings Corporation - Class A (RPAY)
Historical Stock Data for Repay Holdings Corporation - Class A (RPAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $4.66 | $4.70 | $4.59 | $4.63 | $4.63 | 1,723,854 |
| 2025-06-18 | $4.60 | $4.74 | $4.59 | $4.60 | $4.60 | 1,334,701 |
| 2025-06-17 | $4.59 | $4.68 | $4.54 | $4.59 | $4.59 | 1,014,078 |
| 2025-06-16 | $4.81 | $4.90 | $4.61 | $4.64 | $4.64 | 1,209,696 |
| 2025-06-13 | $4.92 | $4.99 | $4.75 | $4.78 | $4.78 | 2,056,246 |
| 2025-06-12 | $5.09 | $5.17 | $4.98 | $5.00 | $5.00 | 832,190 |
| 2025-06-11 | $5.30 | $5.36 | $5.15 | $5.15 | $5.15 | 1,066,729 |
| 2025-06-10 | $5.24 | $5.36 | $5.17 | $5.26 | $5.26 | 984,424 |
| 2025-06-09 | $5.25 | $5.30 | $5.20 | $5.23 | $5.23 | 963,117 |
| 2025-06-06 | $5.21 | $5.26 | $5.16 | $5.22 | $5.22 | 1,190,935 |
| 2025-06-05 | $5.00 | $5.30 | $4.99 | $5.15 | $5.15 | 1,692,953 |
| 2025-06-04 | $5.12 | $5.20 | $4.86 | $4.96 | $4.96 | 2,052,757 |
| 2025-06-03 | $4.93 | $5.13 | $4.90 | $5.11 | $5.11 | 1,770,669 |
| 2025-06-02 | $4.76 | $4.97 | $4.76 | $4.95 | $4.95 | 1,506,747 |
| 2025-05-30 | $4.78 | $4.88 | $4.69 | $4.81 | $4.81 | 3,342,568 |
| 2025-05-29 | $4.76 | $4.84 | $4.64 | $4.80 | $4.80 | 1,830,824 |
| 2025-05-28 | $4.55 | $4.79 | $4.51 | $4.77 | $4.77 | 1,504,498 |
| 2025-05-27 | $4.43 | $4.59 | $4.38 | $4.55 | $4.55 | 2,929,937 |
| 2025-05-23 | $4.42 | $4.49 | $4.21 | $4.33 | $4.33 | 2,454,292 |
| 2025-05-22 | $4.27 | $4.58 | $4.21 | $4.53 | $4.53 | 2,508,464 |
| 2025-05-21 | $4.36 | $4.46 | $4.29 | $4.31 | $4.31 | 2,711,984 |
| 2025-05-20 | $4.07 | $4.47 | $4.06 | $4.46 | $4.46 | 3,265,048 |
| 2025-05-19 | $4.11 | $4.30 | $4.06 | $4.12 | $4.12 | 3,043,302 |
| 2025-05-16 | $4.15 | $4.31 | $4.01 | $4.10 | $4.10 | 3,633,872 |
| 2025-05-15 | $4.15 | $4.22 | $3.80 | $3.84 | $3.84 | 3,282,979 |
| 2025-05-14 | $3.98 | $4.27 | $3.76 | $4.19 | $4.19 | 3,337,943 |
| 2025-05-13 | $4.23 | $4.44 | $3.86 | $3.95 | $3.95 | 2,482,656 |
| 2025-05-12 | $4.12 | $4.19 | $3.97 | $4.04 | $4.04 | 2,143,313 |
| 2025-05-09 | $3.92 | $4.00 | $3.91 | $3.94 | $3.94 | 1,138,988 |
| 2025-05-08 | $3.82 | $3.99 | $3.79 | $3.93 | $3.93 | 1,470,257 |
| 2025-05-07 | $3.76 | $3.88 | $3.74 | $3.79 | $3.79 | 1,738,272 |
| 2025-05-06 | $3.70 | $3.76 | $3.59 | $3.71 | $3.71 | 1,765,414 |
| 2025-05-05 | $3.74 | $3.89 | $3.67 | $3.72 | $3.72 | 1,778,687 |
| 2025-05-02 | $3.74 | $3.94 | $3.73 | $3.78 | $3.78 | 4,283,653 |
| 2025-05-01 | $4.05 | $4.05 | $3.71 | $3.73 | $3.73 | 1,220,120 |
| 2025-04-30 | $4.07 | $4.07 | $3.81 | $4.00 | $4.00 | 2,854,542 |
| 2025-04-29 | $3.87 | $4.10 | $3.87 | $4.10 | $4.10 | 3,385,299 |
| 2025-04-28 | $4.15 | $4.28 | $3.83 | $3.84 | $3.84 | 3,985,446 |
| 2025-04-25 | $4.36 | $4.42 | $4.29 | $4.41 | $4.41 | 590,473 |
| 2025-04-24 | $4.39 | $4.43 | $4.29 | $4.39 | $4.39 | 827,980 |
| 2025-04-23 | $4.43 | $4.57 | $4.35 | $4.41 | $4.41 | 984,478 |
| 2025-04-22 | $4.39 | $4.42 | $4.24 | $4.32 | $4.32 | 1,175,706 |
| 2025-04-21 | $4.40 | $4.42 | $4.24 | $4.36 | $4.36 | 1,288,195 |
| 2025-04-17 | $4.59 | $4.61 | $4.36 | $4.40 | $4.40 | 1,264,627 |
| 2025-04-16 | $4.41 | $4.61 | $4.35 | $4.60 | $4.60 | 1,324,382 |
| 2025-04-15 | $4.36 | $4.48 | $4.29 | $4.42 | $4.42 | 1,939,011 |
| 2025-04-14 | $4.63 | $4.71 | $4.31 | $4.37 | $4.37 | 920,571 |
| 2025-04-11 | $4.46 | $4.71 | $4.39 | $4.57 | $4.57 | 1,366,870 |
| 2025-04-10 | $5.15 | $5.15 | $4.49 | $4.50 | $4.50 | 1,245,681 |
| 2025-04-09 | $4.95 | $5.39 | $4.75 | $5.35 | $5.35 | 1,101,379 |
| 2025-04-08 | $5.33 | $5.35 | $4.85 | $4.98 | $4.98 | 2,876,755 |
| 2025-04-07 | $4.91 | $5.28 | $4.74 | $5.16 | $5.16 | 2,856,713 |
| 2025-04-04 | $5.10 | $5.28 | $4.83 | $5.11 | $5.11 | 3,760,282 |
| 2025-04-03 | $5.49 | $5.54 | $5.25 | $5.33 | $5.33 | 1,263,298 |
| 2025-04-02 | $5.56 | $5.79 | $5.56 | $5.77 | $5.77 | 5,149,406 |
| 2025-04-01 | $5.53 | $5.70 | $5.42 | $5.64 | $5.64 | 514,298 |
| 2025-03-31 | $5.45 | $5.58 | $5.32 | $5.57 | $5.57 | 1,063,793 |
| 2025-03-28 | $5.89 | $5.89 | $5.46 | $5.48 | $5.48 | 441,463 |
| 2025-03-27 | $5.81 | $5.96 | $5.73 | $5.92 | $5.92 | 1,245,723 |
| 2025-03-26 | $5.89 | $5.92 | $5.74 | $5.80 | $5.80 | 395,617 |
| 2025-03-25 | $5.87 | $5.90 | $5.79 | $5.86 | $5.86 | 481,243 |
| 2025-03-24 | $5.84 | $5.98 | $5.83 | $5.90 | $5.90 | 384,405 |
| 2025-03-21 | $5.69 | $5.81 | $5.67 | $5.74 | $5.74 | 758,868 |
| 2025-03-20 | $5.81 | $5.96 | $5.77 | $5.78 | $5.78 | 373,972 |
| 2025-03-19 | $5.74 | $5.90 | $5.69 | $5.88 | $5.88 | 562,498 |
| 2025-03-18 | $5.75 | $5.78 | $5.66 | $5.73 | $5.73 | 656,348 |
| 2025-03-17 | $5.65 | $5.83 | $5.61 | $5.79 | $5.79 | 521,709 |
| 2025-03-14 | $5.61 | $5.73 | $5.51 | $5.67 | $5.67 | 634,714 |
| 2025-03-13 | $5.72 | $5.85 | $5.30 | $5.54 | $5.54 | 1,087,698 |
| 2025-03-12 | $5.83 | $5.83 | $5.63 | $5.71 | $5.71 | 722,176 |
| 2025-03-11 | $5.78 | $5.83 | $5.63 | $5.74 | $5.74 | 1,134,401 |
| 2025-03-10 | $5.83 | $5.90 | $5.70 | $5.75 | $5.75 | 1,095,083 |
| 2025-03-07 | $5.95 | $6.06 | $5.82 | $5.87 | $5.87 | 1,319,508 |
| 2025-03-06 | $6.25 | $6.28 | $5.95 | $5.96 | $5.96 | 1,060,041 |
| 2025-03-05 | $6.06 | $6.27 | $5.93 | $6.25 | $6.25 | 1,212,110 |
| 2025-03-04 | $6.00 | $6.90 | $6.00 | $6.11 | $6.11 | 1,667,760 |
| 2025-03-03 | $7.24 | $7.38 | $7.11 | $7.12 | $7.12 | 788,436 |
| 2025-02-28 | $7.21 | $7.27 | $7.11 | $7.21 | $7.21 | 1,327,939 |
| 2025-02-27 | $7.15 | $7.22 | $7.12 | $7.21 | $7.21 | 408,856 |
| 2025-02-26 | $7.15 | $7.29 | $7.12 | $7.18 | $7.18 | 483,070 |
| 2025-02-25 | $7.30 | $7.40 | $7.15 | $7.16 | $7.16 | 460,203 |
| 2025-02-24 | $7.25 | $7.30 | $7.10 | $7.28 | $7.28 | 741,767 |
| 2025-02-21 | $7.33 | $7.36 | $7.14 | $7.20 | $7.20 | 526,226 |
| 2025-02-20 | $7.38 | $7.41 | $7.22 | $7.28 | $7.28 | 383,262 |
| 2025-02-19 | $7.33 | $7.47 | $7.31 | $7.40 | $7.40 | 261,913 |
| 2025-02-18 | $7.41 | $7.57 | $7.35 | $7.42 | $7.42 | 327,833 |
| 2025-02-14 | $7.26 | $7.43 | $7.22 | $7.41 | $7.41 | 546,531 |
| 2025-02-13 | $7.27 | $7.33 | $7.14 | $7.30 | $7.30 | 400,237 |
| 2025-02-12 | $7.15 | $7.40 | $7.08 | $7.19 | $7.19 | 362,629 |
| 2025-02-11 | $7.58 | $7.61 | $7.23 | $7.25 | $7.25 | 620,799 |
| 2025-02-10 | $7.63 | $7.76 | $7.56 | $7.67 | $7.67 | 425,339 |
| 2025-02-07 | $7.62 | $7.68 | $7.55 | $7.62 | $7.62 | 287,147 |
| 2025-02-06 | $7.60 | $7.84 | $7.60 | $7.63 | $7.63 | 453,238 |
| 2025-02-05 | $7.52 | $7.58 | $7.48 | $7.57 | $7.57 | 208,872 |
| 2025-02-04 | $7.32 | $7.47 | $7.29 | $7.46 | $7.46 | 255,581 |
| 2025-02-03 | $7.32 | $7.60 | $7.28 | $7.37 | $7.37 | 380,627 |
| 2025-01-31 | $7.59 | $7.64 | $7.42 | $7.47 | $7.47 | 534,288 |
| 2025-01-30 | $7.69 | $7.75 | $7.56 | $7.60 | $7.60 | 230,203 |
| 2025-01-29 | $7.54 | $7.68 | $7.48 | $7.63 | $7.63 | 650,175 |
| 2025-01-28 | $7.60 | $7.78 | $7.57 | $7.59 | $7.59 | 302,140 |
| 2025-01-27 | $7.46 | $7.73 | $7.42 | $7.61 | $7.61 | 278,467 |
| 2025-01-24 | $7.31 | $7.52 | $7.31 | $7.46 | $7.46 | 317,347 |
| 2025-01-23 | $7.34 | $7.47 | $7.29 | $7.34 | $7.34 | 359,023 |
| 2025-01-22 | $7.41 | $7.47 | $7.37 | $7.40 | $7.40 | 479,584 |
| 2025-01-21 | $7.44 | $7.57 | $7.41 | $7.48 | $7.48 | 432,430 |
| 2025-01-17 | $7.47 | $7.60 | $7.34 | $7.37 | $7.37 | 386,589 |
| 2025-01-16 | $7.42 | $7.55 | $7.35 | $7.42 | $7.42 | 394,188 |
| 2025-01-15 | $7.66 | $7.67 | $7.42 | $7.43 | $7.43 | 346,262 |
| 2025-01-14 | $7.33 | $7.51 | $7.29 | $7.45 | $7.45 | 790,424 |
| 2025-01-13 | $7.22 | $7.34 | $7.15 | $7.30 | $7.30 | 538,314 |
| 2025-01-10 | $7.34 | $7.53 | $7.25 | $7.25 | $7.25 | 729,105 |
| 2025-01-08 | $7.49 | $7.62 | $7.44 | $7.50 | $7.50 | 348,832 |
| 2025-01-07 | $7.67 | $7.71 | $7.44 | $7.54 | $7.54 | 630,360 |
| 2025-01-06 | $7.68 | $7.83 | $7.64 | $7.65 | $7.65 | 380,522 |
| 2025-01-03 | $7.79 | $7.79 | $7.64 | $7.70 | $7.70 | 229,295 |
| 2025-01-02 | $7.74 | $7.86 | $7.59 | $7.64 | $7.64 | 263,791 |
| 2024-12-31 | $7.63 | $7.73 | $7.61 | $7.63 | $7.63 | 341,834 |
| 2024-12-30 | $7.68 | $7.72 | $7.58 | $7.59 | $7.59 | 362,858 |
| 2024-12-27 | $7.84 | $7.88 | $7.70 | $7.74 | $7.74 | 393,851 |
| 2024-12-26 | $7.72 | $7.90 | $7.62 | $7.87 | $7.87 | 227,728 |
| 2024-12-24 | $7.71 | $7.80 | $7.68 | $7.79 | $7.79 | 130,055 |
| 2024-12-23 | $7.78 | $8.00 | $7.65 | $7.70 | $7.70 | 651,408 |
| 2024-12-20 | $7.77 | $7.99 | $7.73 | $7.78 | $7.78 | 2,166,301 |
| 2024-12-19 | $7.91 | $8.20 | $7.72 | $7.89 | $7.89 | 747,357 |
| 2024-12-18 | $8.11 | $8.25 | $7.76 | $7.84 | $7.84 | 760,725 |
| 2024-12-17 | $8.21 | $8.37 | $8.01 | $8.04 | $8.04 | 458,186 |
| 2024-12-16 | $8.11 | $8.36 | $8.09 | $8.23 | $8.23 | 501,187 |
| 2024-12-13 | $8.19 | $8.19 | $8.06 | $8.16 | $8.16 | 434,662 |
| 2024-12-12 | $8.28 | $8.37 | $8.15 | $8.15 | $8.15 | 535,050 |
| 2024-12-11 | $8.03 | $8.31 | $8.03 | $8.30 | $8.30 | 1,173,896 |
| 2024-12-10 | $8.06 | $8.06 | $7.85 | $7.94 | $7.94 | 1,124,645 |
| 2024-12-09 | $8.03 | $8.14 | $7.96 | $8.05 | $8.05 | 463,661 |
| 2024-12-06 | $7.74 | $8.00 | $7.72 | $7.98 | $7.98 | 654,457 |
| 2024-12-05 | $7.91 | $7.93 | $7.66 | $7.68 | $7.68 | 561,281 |
| 2024-12-04 | $7.95 | $8.14 | $7.89 | $7.94 | $7.94 | 614,895 |
| 2024-12-03 | $8.42 | $8.57 | $7.92 | $7.93 | $7.93 | 600,511 |
| 2024-12-02 | $8.14 | $8.44 | $8.11 | $8.43 | $8.43 | 595,651 |
| 2024-11-29 | $8.28 | $8.29 | $8.08 | $8.08 | $8.08 | 406,365 |
| 2024-11-27 | $8.16 | $8.33 | $8.16 | $8.21 | $8.21 | 435,384 |
| 2024-11-26 | $8.10 | $8.28 | $8.04 | $8.08 | $8.08 | 742,316 |
| 2024-11-25 | $8.09 | $8.32 | $8.06 | $8.20 | $8.20 | 892,260 |
| 2024-11-22 | $8.09 | $8.16 | $8.01 | $8.05 | $8.05 | 1,308,130 |
| 2024-11-21 | $8.09 | $8.24 | $8.01 | $8.03 | $8.03 | 1,193,758 |
| 2024-11-20 | $7.87 | $8.02 | $7.81 | $8.02 | $8.02 | 710,221 |
| 2024-11-19 | $7.79 | $8.14 | $7.76 | $7.89 | $7.89 | 359,043 |
| 2024-11-18 | $7.85 | $7.94 | $7.77 | $7.86 | $7.86 | 477,180 |
| 2024-11-15 | $8.04 | $8.35 | $7.83 | $7.85 | $7.85 | 752,269 |
| 2024-11-14 | $8.67 | $8.68 | $7.97 | $7.99 | $7.99 | 1,150,869 |
| 2024-11-13 | $9.22 | $9.75 | $8.64 | $8.67 | $8.67 | 1,187,673 |
| 2024-11-12 | $8.91 | $9.09 | $8.70 | $8.79 | $8.79 | 694,091 |
| 2024-11-11 | $8.86 | $9.11 | $8.78 | $9.00 | $9.00 | 948,154 |
| 2024-11-08 | $8.76 | $8.92 | $8.64 | $8.76 | $8.76 | 458,757 |
| 2024-11-07 | $8.80 | $8.88 | $8.61 | $8.71 | $8.71 | 533,035 |
| 2024-11-06 | $8.37 | $8.90 | $8.37 | $8.80 | $8.80 | 986,062 |
| 2024-11-05 | $8.00 | $8.18 | $7.82 | $8.16 | $8.16 | 453,997 |
| 2024-11-04 | $7.87 | $8.19 | $7.85 | $8.06 | $8.06 | 638,330 |
| 2024-11-01 | $7.95 | $8.00 | $7.73 | $7.85 | $7.85 | 469,714 |
| 2024-10-31 | $7.97 | $8.22 | $7.95 | $7.96 | $7.96 | 814,315 |
| 2024-10-30 | $7.59 | $8.04 | $7.53 | $8.00 | $8.00 | 572,840 |
| 2024-10-29 | $7.65 | $7.73 | $7.60 | $7.65 | $7.65 | 434,602 |
| 2024-10-28 | $7.74 | $7.81 | $7.66 | $7.72 | $7.72 | 805,617 |
| 2024-10-25 | $7.63 | $7.79 | $7.57 | $7.74 | $7.74 | 589,688 |
| 2024-10-24 | $7.82 | $7.82 | $7.58 | $7.61 | $7.61 | 456,642 |
| 2024-10-23 | $7.59 | $7.86 | $7.55 | $7.79 | $7.79 | 499,110 |
| 2024-10-22 | $7.57 | $7.69 | $7.57 | $7.64 | $7.64 | 481,347 |
| 2024-10-21 | $7.83 | $7.87 | $7.58 | $7.58 | $7.58 | 462,911 |
| 2024-10-18 | $7.79 | $7.91 | $7.74 | $7.86 | $7.86 | 332,559 |
| 2024-10-17 | $7.88 | $7.88 | $7.75 | $7.78 | $7.78 | 465,932 |
| 2024-10-16 | $7.88 | $7.97 | $7.81 | $7.89 | $7.89 | 521,839 |
| 2024-10-15 | $7.95 | $7.98 | $7.74 | $7.80 | $7.80 | 399,438 |
| 2024-10-14 | $7.91 | $8.06 | $7.76 | $7.97 | $7.97 | 538,612 |
| 2024-10-11 | $7.77 | $7.96 | $7.75 | $7.90 | $7.90 | 416,156 |
| 2024-10-10 | $7.81 | $7.88 | $7.73 | $7.79 | $7.79 | 299,903 |
| 2024-10-09 | $7.89 | $8.04 | $7.89 | $7.98 | $7.98 | 396,289 |
| 2024-10-08 | $7.84 | $7.94 | $7.80 | $7.87 | $7.87 | 378,141 |
| 2024-10-07 | $7.95 | $7.95 | $7.78 | $7.85 | $7.85 | 334,185 |
| 2024-10-04 | $7.79 | $7.87 | $7.70 | $7.86 | $7.86 | 581,362 |
| 2024-10-03 | $7.69 | $7.80 | $7.53 | $7.63 | $7.63 | 537,356 |
| 2024-10-02 | $7.96 | $8.02 | $7.77 | $7.82 | $7.82 | 520,762 |
| 2024-10-01 | $8.12 | $8.14 | $7.94 | $7.99 | $7.99 | 483,244 |
| 2024-09-30 | $8.11 | $8.23 | $8.06 | $8.16 | $8.16 | 339,419 |
| 2024-09-27 | $8.20 | $8.27 | $8.12 | $8.14 | $8.14 | 242,619 |
| 2024-09-26 | $8.11 | $8.15 | $8.01 | $8.09 | $8.09 | 381,812 |
| 2024-09-25 | $8.35 | $8.37 | $8.00 | $8.01 | $8.01 | 547,006 |
| 2024-09-24 | $8.59 | $8.59 | $8.28 | $8.34 | $8.34 | 686,728 |
| 2024-09-23 | $8.71 | $8.76 | $8.49 | $8.54 | $8.54 | 525,795 |
| 2024-09-20 | $8.52 | $8.76 | $8.52 | $8.66 | $8.66 | 1,211,582 |
| 2024-09-19 | $8.58 | $8.63 | $8.36 | $8.61 | $8.61 | 596,909 |
| 2024-09-18 | $8.26 | $8.56 | $8.19 | $8.35 | $8.35 | 495,589 |
| 2024-09-17 | $8.15 | $8.29 | $8.08 | $8.27 | $8.27 | 542,955 |
| 2024-09-16 | $8.09 | $8.14 | $7.96 | $8.05 | $8.05 | 642,096 |
| 2024-09-13 | $7.93 | $8.11 | $7.90 | $8.06 | $8.06 | 549,102 |
| 2024-09-12 | $7.91 | $7.99 | $7.80 | $7.86 | $7.86 | 945,781 |
| 2024-09-11 | $7.88 | $7.94 | $7.66 | $7.86 | $7.86 | 826,329 |
| 2024-09-10 | $7.95 | $7.98 | $7.71 | $7.93 | $7.93 | 2,984,324 |
| 2024-09-09 | $7.87 | $8.14 | $7.87 | $7.97 | $7.97 | 806,282 |
| 2024-09-06 | $8.43 | $8.51 | $8.02 | $8.02 | $8.02 | 1,050,580 |
| 2024-09-05 | $8.33 | $8.46 | $8.10 | $8.46 | $8.46 | 2,355,713 |
| 2024-09-04 | $8.31 | $8.44 | $8.22 | $8.30 | $8.30 | 1,611,878 |
| 2024-09-03 | $8.35 | $8.49 | $8.25 | $8.34 | $8.34 | 1,592,780 |
| 2024-08-30 | $8.48 | $8.61 | $8.36 | $8.46 | $8.46 | 1,427,275 |
| 2024-08-29 | $8.45 | $8.56 | $8.39 | $8.44 | $8.44 | 966,385 |
| 2024-08-28 | $8.39 | $8.50 | $8.27 | $8.40 | $8.40 | 1,269,637 |
| 2024-08-27 | $8.54 | $8.66 | $8.38 | $8.41 | $8.41 | 864,711 |
| 2024-08-26 | $8.73 | $8.92 | $8.57 | $8.60 | $8.60 | 1,075,364 |
| 2024-08-23 | $8.42 | $8.79 | $8.41 | $8.66 | $8.66 | 1,691,804 |
| 2024-08-22 | $8.39 | $8.51 | $8.29 | $8.35 | $8.35 | 1,637,033 |
| 2024-08-21 | $8.37 | $8.45 | $8.21 | $8.42 | $8.42 | 1,229,521 |
| 2024-08-20 | $8.39 | $8.51 | $8.25 | $8.30 | $8.30 | 1,766,871 |
| 2024-08-19 | $8.26 | $8.39 | $8.10 | $8.38 | $8.38 | 1,437,041 |
| 2024-08-16 | $8.24 | $8.41 | $8.22 | $8.24 | $8.24 | 1,299,123 |
| 2024-08-15 | $8.03 | $8.30 | $7.97 | $8.26 | $8.26 | 1,939,874 |
| 2024-08-14 | $8.13 | $8.17 | $7.94 | $7.98 | $7.98 | 843,020 |
| 2024-08-13 | $8.11 | $8.14 | $7.90 | $8.10 | $8.10 | 985,393 |
| 2024-08-12 | $8.02 | $8.21 | $8.00 | $8.05 | $8.05 | 956,751 |
| 2024-08-09 | $8.71 | $8.81 | $8.07 | $8.15 | $8.15 | 1,503,471 |
| 2024-08-08 | $8.81 | $9.11 | $8.67 | $9.07 | $9.07 | 1,494,311 |
| 2024-08-07 | $9.02 | $9.03 | $8.52 | $8.66 | $8.66 | 1,495,844 |
| 2024-08-06 | $8.79 | $8.98 | $8.53 | $8.85 | $8.85 | 784,898 |
| 2024-08-05 | $8.80 | $9.16 | $8.68 | $8.83 | $8.83 | 1,425,302 |
| 2024-08-02 | $9.08 | $9.23 | $8.69 | $9.23 | $9.23 | 1,428,124 |
| 2024-08-01 | $9.63 | $9.70 | $9.25 | $9.36 | $9.36 | 1,105,629 |
| 2024-07-31 | $9.82 | $9.83 | $9.60 | $9.62 | $9.62 | 803,295 |
| 2024-07-30 | $9.90 | $9.96 | $9.70 | $9.74 | $9.74 | 554,482 |
| 2024-07-29 | $9.96 | $10.02 | $9.81 | $9.85 | $9.85 | 388,344 |
| 2024-07-26 | $9.81 | $9.93 | $9.80 | $9.92 | $9.92 | 537,668 |
| 2024-07-25 | $9.63 | $9.87 | $9.54 | $9.69 | $9.69 | 1,403,112 |
| 2024-07-24 | $9.72 | $9.86 | $9.56 | $9.59 | $9.59 | 388,969 |
| 2024-07-23 | $9.63 | $9.90 | $9.52 | $9.80 | $9.80 | 698,505 |
| 2024-07-22 | $9.78 | $9.81 | $9.60 | $9.65 | $9.65 | 842,704 |
| 2024-07-19 | $9.80 | $9.86 | $9.72 | $9.75 | $9.75 | 447,448 |
| 2024-07-18 | $9.99 | $10.06 | $9.70 | $9.78 | $9.78 | 560,053 |
| 2024-07-17 | $9.73 | $10.16 | $9.73 | $10.06 | $10.06 | 1,610,489 |
| 2024-07-16 | $9.73 | $9.83 | $9.66 | $9.82 | $9.82 | 597,565 |
| 2024-07-15 | $9.58 | $9.73 | $9.52 | $9.59 | $9.59 | 828,988 |
| 2024-07-12 | $9.57 | $9.68 | $9.44 | $9.46 | $9.46 | 782,311 |
| 2024-07-11 | $9.33 | $9.60 | $9.28 | $9.49 | $9.49 | 1,483,059 |
| 2024-07-10 | $9.56 | $9.57 | $9.11 | $9.17 | $9.17 | 4,247,823 |
| 2024-07-09 | $9.58 | $9.63 | $9.18 | $9.50 | $9.50 | 1,615,612 |
| 2024-07-08 | $9.69 | $9.75 | $9.31 | $9.69 | $9.69 | 3,648,272 |
| 2024-07-05 | $9.40 | $9.64 | $9.19 | $9.62 | $9.62 | 1,817,105 |
| 2024-07-03 | $8.56 | $9.48 | $8.53 | $9.42 | $9.42 | 17,436,600 |
| 2024-07-02 | $10.43 | $10.59 | $10.15 | $10.21 | $10.21 | 821,303 |
| 2024-07-01 | $10.56 | $10.60 | $10.06 | $10.43 | $10.43 | 934,039 |
| 2024-06-28 | $10.71 | $10.86 | $10.39 | $10.56 | $10.56 | 1,835,979 |
| 2024-06-27 | $10.59 | $10.65 | $10.29 | $10.63 | $10.63 | 464,024 |
| 2024-06-26 | $10.38 | $10.53 | $10.34 | $10.51 | $10.51 | 372,735 |
| 2024-06-25 | $10.55 | $10.55 | $10.35 | $10.45 | $10.45 | 555,999 |
| 2024-06-24 | $10.50 | $10.63 | $10.33 | $10.58 | $10.58 | 562,767 |
| 2024-06-21 | $10.67 | $10.78 | $10.44 | $10.50 | $10.50 | 1,324,249 |
| 2024-06-20 | $10.65 | $10.75 | $10.57 | $10.69 | $10.69 | 526,810 |
| 2024-06-18 | $10.81 | $10.93 | $10.71 | $10.74 | $10.74 | 364,593 |
| 2024-06-17 | $10.59 | $10.87 | $10.34 | $10.80 | $10.80 | 497,985 |
| 2024-06-14 | $10.51 | $10.67 | $10.39 | $10.60 | $10.60 | 361,158 |
| 2024-06-13 | $10.97 | $10.97 | $10.55 | $10.66 | $10.66 | 866,854 |
| 2024-06-12 | $11.18 | $11.24 | $10.77 | $11.00 | $11.00 | 712,662 |
| 2024-06-11 | $10.61 | $11.27 | $10.32 | $10.87 | $10.87 | 1,534,261 |
| 2024-06-10 | $10.14 | $10.99 | $10.11 | $10.70 | $10.70 | 911,300 |
| 2024-06-07 | $9.92 | $10.33 | $9.80 | $10.26 | $10.26 | 984,476 |
| 2024-06-06 | $9.90 | $10.20 | $9.90 | $10.03 | $10.03 | 497,680 |
| 2024-06-05 | $9.96 | $10.04 | $9.81 | $9.96 | $9.96 | 297,286 |
| 2024-06-04 | $10.04 | $10.18 | $9.76 | $9.87 | $9.87 | 393,524 |
| 2024-06-03 | $9.86 | $10.20 | $9.75 | $10.06 | $10.06 | 695,899 |
| 2024-05-31 | $9.77 | $9.84 | $9.59 | $9.74 | $9.74 | 382,550 |
| 2024-05-30 | $9.89 | $9.93 | $9.68 | $9.70 | $9.70 | 260,155 |
| 2024-05-29 | $9.68 | $9.82 | $9.59 | $9.76 | $9.76 | 261,584 |
| 2024-05-28 | $9.78 | $9.89 | $9.71 | $9.83 | $9.83 | 338,259 |
| 2024-05-24 | $9.88 | $9.96 | $9.72 | $9.77 | $9.77 | 232,580 |
| 2024-05-23 | $9.85 | $9.99 | $9.66 | $9.83 | $9.83 | 366,412 |
| 2024-05-22 | $10.08 | $10.08 | $9.80 | $9.82 | $9.82 | 317,744 |
| 2024-05-21 | $10.16 | $10.20 | $10.02 | $10.08 | $10.08 | 437,606 |
| 2024-05-20 | $10.16 | $10.42 | $10.15 | $10.21 | $10.21 | 415,547 |
| 2024-05-17 | $10.17 | $10.22 | $10.08 | $10.18 | $10.18 | 571,338 |
| 2024-05-16 | $10.27 | $10.35 | $10.03 | $10.09 | $10.09 | 419,832 |
| 2024-05-15 | $10.65 | $10.88 | $10.24 | $10.31 | $10.31 | 443,536 |
| 2024-05-14 | $10.50 | $10.67 | $10.43 | $10.49 | $10.49 | 416,285 |
| 2024-05-13 | $10.45 | $10.66 | $10.10 | $10.30 | $10.30 | 572,110 |
| 2024-05-10 | $9.96 | $10.84 | $9.96 | $10.33 | $10.33 | 775,487 |
| 2024-05-09 | $11.04 | $11.04 | $10.35 | $10.58 | $10.58 | 1,313,820 |
| 2024-05-08 | $10.83 | $11.04 | $10.79 | $10.97 | $10.97 | 458,436 |
| 2024-05-07 | $10.81 | $11.01 | $10.64 | $10.95 | $10.95 | 516,433 |
| 2024-05-06 | $10.39 | $10.82 | $10.32 | $10.80 | $10.80 | 888,858 |
| 2024-05-03 | $10.57 | $10.57 | $10.25 | $10.33 | $10.33 | 338,244 |
| 2024-05-02 | $10.29 | $10.53 | $10.24 | $10.39 | $10.39 | 570,227 |
| 2024-05-01 | $10.11 | $10.37 | $10.00 | $10.16 | $10.16 | 765,879 |
| 2024-04-30 | $9.97 | $10.31 | $9.92 | $10.17 | $10.17 | 599,651 |
| 2024-04-29 | $10.25 | $10.44 | $9.99 | $10.08 | $10.08 | 559,499 |
| 2024-04-26 | $10.03 | $10.23 | $9.98 | $10.17 | $10.17 | 688,233 |
| 2024-04-25 | $9.75 | $10.03 | $9.59 | $10.01 | $10.01 | 325,106 |
| 2024-04-24 | $9.97 | $10.02 | $9.82 | $9.94 | $9.94 | 383,642 |
| 2024-04-23 | $9.75 | $10.12 | $9.55 | $10.08 | $10.08 | 512,872 |
| 2024-04-22 | $9.72 | $9.76 | $9.51 | $9.72 | $9.72 | 278,157 |
| 2024-04-19 | $9.44 | $9.69 | $9.44 | $9.63 | $9.63 | 450,985 |
| 2024-04-18 | $9.58 | $9.59 | $9.43 | $9.50 | $9.50 | 475,407 |
| 2024-04-17 | $9.53 | $9.57 | $9.36 | $9.53 | $9.53 | 412,751 |
| 2024-04-16 | $9.48 | $9.53 | $9.36 | $9.40 | $9.40 | 344,428 |
| 2024-04-15 | $9.99 | $10.04 | $9.50 | $9.57 | $9.57 | 356,773 |
| 2024-04-12 | $9.83 | $10.03 | $9.81 | $9.98 | $9.98 | 307,921 |
| 2024-04-11 | $9.97 | $10.00 | $9.80 | $9.88 | $9.88 | 695,942 |
| 2024-04-10 | $9.94 | $10.07 | $9.84 | $9.92 | $9.92 | 431,090 |
| 2024-04-09 | $10.29 | $10.34 | $10.22 | $10.31 | $10.31 | 332,452 |
| 2024-04-08 | $10.20 | $10.54 | $10.12 | $10.29 | $10.29 | 410,481 |
| 2024-04-05 | $10.13 | $10.20 | $10.03 | $10.07 | $10.07 | 384,633 |
| 2024-04-04 | $10.65 | $10.65 | $10.09 | $10.13 | $10.13 | 453,113 |
| 2024-04-03 | $10.28 | $10.49 | $10.13 | $10.47 | $10.47 | 566,661 |
| 2024-04-02 | $10.63 | $10.66 | $10.28 | $10.35 | $10.35 | 713,062 |
| 2024-04-01 | $11.04 | $11.06 | $10.72 | $10.78 | $10.78 | 450,178 |
| 2024-03-28 | $11.05 | $11.20 | $10.94 | $11.00 | $11.00 | 737,294 |
| 2024-03-27 | $11.00 | $11.16 | $10.90 | $11.05 | $11.05 | 645,710 |
| 2024-03-26 | $10.85 | $10.91 | $10.57 | $10.86 | $10.86 | 570,999 |
| 2024-03-25 | $10.91 | $10.97 | $10.70 | $10.78 | $10.78 | 444,460 |
| 2024-03-22 | $10.86 | $10.96 | $10.80 | $10.84 | $10.84 | 532,135 |
| 2024-03-21 | $11.00 | $11.22 | $10.92 | $10.93 | $10.93 | 596,995 |
| 2024-03-20 | $10.69 | $10.99 | $10.60 | $10.97 | $10.97 | 713,493 |
| 2024-03-19 | $10.59 | $10.77 | $10.57 | $10.66 | $10.66 | 565,504 |
| 2024-03-18 | $10.57 | $10.90 | $10.37 | $10.63 | $10.63 | 867,785 |
| 2024-03-15 | $10.60 | $10.80 | $10.51 | $10.57 | $10.57 | 726,405 |
| 2024-03-14 | $10.86 | $10.96 | $10.59 | $10.70 | $10.70 | 559,573 |
| 2024-03-13 | $10.80 | $11.00 | $10.67 | $10.83 | $10.83 | 1,072,642 |
| 2024-03-12 | $10.28 | $10.95 | $10.11 | $10.89 | $10.89 | 1,324,271 |
| 2024-03-11 | $10.00 | $10.05 | $9.86 | $9.98 | $9.98 | 563,541 |
| 2024-03-08 | $9.71 | $10.13 | $9.32 | $10.06 | $10.06 | 656,840 |
| 2024-03-07 | $9.74 | $9.81 | $9.53 | $9.57 | $9.57 | 640,211 |
| 2024-03-06 | $9.56 | $9.87 | $9.53 | $9.68 | $9.68 | 705,406 |
| 2024-03-05 | $9.89 | $10.06 | $9.41 | $9.43 | $9.43 | 1,303,517 |
| 2024-03-04 | $10.06 | $10.12 | $9.62 | $9.96 | $9.96 | 1,046,061 |
| 2024-03-01 | $9.98 | $10.32 | $9.15 | $9.89 | $9.89 | 2,626,615 |
| 2024-02-29 | $8.73 | $8.89 | $8.45 | $8.69 | $8.69 | 730,188 |
| 2024-02-28 | $8.55 | $8.68 | $8.50 | $8.54 | $8.54 | 520,313 |
| 2024-02-27 | $8.49 | $8.70 | $8.42 | $8.66 | $8.66 | 405,415 |
| 2024-02-26 | $8.21 | $8.49 | $8.15 | $8.44 | $8.44 | 506,029 |
| 2024-02-23 | $8.34 | $8.45 | $8.29 | $8.33 | $8.33 | 785,178 |
| 2024-02-22 | $8.29 | $8.47 | $8.24 | $8.33 | $8.33 | 1,214,850 |
| 2024-02-21 | $8.00 | $8.35 | $7.85 | $8.16 | $8.16 | 602,668 |
| 2024-02-20 | $7.79 | $8.19 | $7.78 | $8.07 | $8.07 | 792,319 |
| 2024-02-16 | $8.54 | $8.54 | $7.95 | $7.96 | $7.96 | 836,200 |
| 2024-02-15 | $8.81 | $8.89 | $8.53 | $8.61 | $8.61 | 759,581 |
| 2024-02-14 | $8.34 | $8.78 | $8.31 | $8.72 | $8.72 | 715,776 |
| 2024-02-13 | $8.06 | $8.25 | $7.98 | $8.20 | $8.20 | 837,147 |
| 2024-02-12 | $8.17 | $8.52 | $8.16 | $8.38 | $8.38 | 457,967 |
| 2024-02-09 | $8.11 | $8.18 | $7.99 | $8.16 | $8.16 | 753,112 |
| 2024-02-08 | $7.97 | $8.15 | $7.91 | $8.06 | $8.06 | 531,046 |
| 2024-02-07 | $8.03 | $8.03 | $7.84 | $7.97 | $7.97 | 436,978 |
| 2024-02-06 | $7.95 | $8.03 | $7.80 | $7.99 | $7.99 | 611,042 |
| 2024-02-05 | $7.93 | $8.06 | $7.87 | $7.99 | $7.99 | 932,547 |
| 2024-02-02 | $8.02 | $8.10 | $7.96 | $8.07 | $8.07 | 476,254 |
| 2024-02-01 | $7.85 | $8.18 | $7.78 | $8.16 | $8.16 | 724,802 |
| 2024-01-31 | $7.87 | $8.19 | $7.82 | $7.84 | $7.84 | 780,178 |
| 2024-01-30 | $7.92 | $7.99 | $7.88 | $7.93 | $7.93 | 574,869 |
| 2024-01-29 | $7.72 | $8.02 | $7.66 | $8.00 | $8.00 | 359,366 |
| 2024-01-26 | $7.63 | $7.92 | $7.63 | $7.72 | $7.72 | 432,005 |
| 2024-01-25 | $7.69 | $7.78 | $7.49 | $7.59 | $7.59 | 437,209 |
| 2024-01-24 | $7.79 | $7.87 | $7.52 | $7.54 | $7.54 | 544,492 |
| 2024-01-23 | $7.88 | $7.88 | $7.64 | $7.68 | $7.68 | 856,617 |
| 2024-01-22 | $7.49 | $7.84 | $7.44 | $7.76 | $7.76 | 688,233 |
| 2024-01-19 | $7.19 | $7.37 | $7.04 | $7.35 | $7.35 | 1,219,362 |
| 2024-01-18 | $7.39 | $7.39 | $7.13 | $7.13 | $7.13 | 573,443 |
| 2024-01-17 | $7.39 | $7.39 | $7.24 | $7.32 | $7.32 | 581,428 |
| 2024-01-16 | $7.79 | $7.79 | $7.44 | $7.53 | $7.53 | 559,593 |
| 2024-01-12 | $8.17 | $8.17 | $7.82 | $7.83 | $7.83 | 394,485 |
| 2024-01-11 | $8.10 | $8.12 | $7.86 | $8.00 | $8.00 | 313,578 |
| 2024-01-10 | $8.23 | $8.23 | $7.96 | $8.09 | $8.09 | 292,497 |
| 2024-01-09 | $8.07 | $8.25 | $8.03 | $8.13 | $8.13 | 378,159 |
| 2024-01-08 | $8.09 | $8.23 | $8.00 | $8.23 | $8.23 | 405,095 |
| 2024-01-05 | $8.12 | $8.20 | $8.04 | $8.06 | $8.06 | 329,495 |
| 2024-01-04 | $8.31 | $8.31 | $8.06 | $8.07 | $8.07 | 262,142 |
| 2024-01-03 | $8.33 | $8.43 | $8.14 | $8.18 | $8.18 | 490,961 |
| 2024-01-02 | $8.44 | $8.57 | $8.32 | $8.44 | $8.44 | 555,332 |
| 2023-12-29 | $8.68 | $8.74 | $8.53 | $8.54 | $8.54 | 374,837 |
| 2023-12-28 | $8.51 | $8.73 | $8.51 | $8.72 | $8.72 | 540,290 |
| 2023-12-27 | $8.48 | $8.63 | $8.46 | $8.51 | $8.51 | 536,828 |
| 2023-12-26 | $8.46 | $8.48 | $8.37 | $8.45 | $8.45 | 279,842 |
| 2023-12-22 | $8.54 | $8.60 | $8.34 | $8.40 | $8.40 | 534,661 |
| 2023-12-21 | $8.15 | $8.47 | $8.09 | $8.47 | $8.47 | 1,530,637 |
| 2023-12-20 | $8.19 | $8.44 | $7.99 | $8.00 | $8.00 | 1,255,168 |
| 2023-12-19 | $8.09 | $8.27 | $8.05 | $8.23 | $8.23 | 695,027 |
| 2023-12-18 | $8.14 | $8.15 | $7.93 | $8.02 | $8.02 | 941,423 |
| 2023-12-15 | $8.23 | $8.23 | $7.93 | $8.06 | $8.06 | 1,873,675 |
| 2023-12-14 | $8.17 | $8.29 | $8.00 | $8.17 | $8.17 | 1,153,781 |
| 2023-12-13 | $7.60 | $8.01 | $7.46 | $7.97 | $7.97 | 988,007 |
| 2023-12-12 | $7.57 | $7.73 | $7.46 | $7.60 | $7.60 | 1,005,597 |
| 2023-12-11 | $7.48 | $7.65 | $7.41 | $7.58 | $7.58 | 1,051,101 |
| 2023-12-08 | $7.46 | $7.76 | $7.46 | $7.52 | $7.52 | 801,280 |
| 2023-12-07 | $7.49 | $7.56 | $7.11 | $7.50 | $7.50 | 900,979 |
| 2023-12-06 | $7.51 | $7.77 | $7.42 | $7.45 | $7.45 | 1,705,912 |
| 2023-12-05 | $7.45 | $7.52 | $7.24 | $7.43 | $7.43 | 690,413 |
| 2023-12-04 | $7.55 | $7.68 | $7.49 | $7.54 | $7.54 | 528,130 |
| 2023-12-01 | $7.50 | $7.79 | $7.44 | $7.62 | $7.62 | 1,292,184 |
| 2023-11-30 | $7.57 | $7.62 | $7.47 | $7.50 | $7.50 | 542,248 |
| 2023-11-29 | $7.60 | $7.78 | $7.52 | $7.56 | $7.56 | 431,010 |
| 2023-11-28 | $7.28 | $7.62 | $7.22 | $7.53 | $7.53 | 702,182 |
| 2023-11-27 | $7.23 | $7.37 | $7.23 | $7.27 | $7.27 | 462,187 |
| 2023-11-24 | $7.25 | $7.35 | $7.21 | $7.32 | $7.32 | 254,468 |
| 2023-11-22 | $7.38 | $7.53 | $7.20 | $7.27 | $7.27 | 494,654 |
| 2023-11-21 | $7.19 | $7.35 | $7.15 | $7.26 | $7.26 | 760,457 |
| 2023-11-20 | $7.18 | $7.43 | $7.12 | $7.23 | $7.23 | 658,972 |
| 2023-11-17 | $7.22 | $7.29 | $7.04 | $7.14 | $7.14 | 534,805 |
| 2023-11-16 | $7.14 | $7.29 | $7.03 | $7.16 | $7.16 | 465,914 |
| 2023-11-15 | $7.22 | $7.45 | $7.16 | $7.19 | $7.19 | 554,616 |
| 2023-11-14 | $6.93 | $7.29 | $6.93 | $7.25 | $7.25 | 676,724 |
| 2023-11-13 | $6.35 | $6.75 | $6.32 | $6.65 | $6.65 | 724,743 |
| 2023-11-10 | $6.30 | $6.62 | $6.01 | $6.44 | $6.44 | 1,860,050 |
| 2023-11-09 | $6.34 | $6.41 | $6.14 | $6.17 | $6.17 | 1,068,044 |
| 2023-11-08 | $6.40 | $6.44 | $6.22 | $6.24 | $6.24 | 762,881 |
| 2023-11-07 | $6.36 | $6.48 | $6.25 | $6.37 | $6.37 | 911,081 |
| 2023-11-06 | $6.65 | $6.66 | $6.33 | $6.40 | $6.40 | 425,270 |
| 2023-11-03 | $6.72 | $6.92 | $6.53 | $6.59 | $6.59 | 903,717 |
| 2023-11-02 | $6.15 | $6.60 | $6.15 | $6.57 | $6.57 | 532,314 |
| 2023-11-01 | $6.03 | $6.07 | $5.91 | $6.03 | $6.03 | 698,832 |
| 2023-10-31 | $5.91 | $6.13 | $5.85 | $5.99 | $5.99 | 1,045,045 |
| 2023-10-30 | $5.95 | $6.05 | $5.84 | $5.91 | $5.91 | 566,108 |
| 2023-10-27 | $5.93 | $6.00 | $5.80 | $5.89 | $5.89 | 889,302 |
| 2023-10-26 | $5.90 | $6.05 | $5.78 | $5.86 | $5.86 | 767,370 |
| 2023-10-25 | $6.07 | $6.09 | $5.63 | $5.87 | $5.87 | 1,429,677 |
| 2023-10-24 | $6.16 | $6.48 | $6.06 | $6.17 | $6.17 | 711,797 |
| 2023-10-23 | $6.12 | $6.21 | $6.02 | $6.08 | $6.08 | 545,234 |
| 2023-10-20 | $6.28 | $6.49 | $6.12 | $6.17 | $6.17 | 495,189 |
| 2023-10-19 | $6.29 | $6.44 | $6.26 | $6.27 | $6.27 | 457,472 |
| 2023-10-18 | $6.34 | $6.36 | $6.17 | $6.32 | $6.32 | 1,795,063 |
| 2023-10-17 | $6.36 | $6.50 | $6.35 | $6.43 | $6.43 | 582,000 |
| 2023-10-16 | $6.26 | $6.50 | $6.22 | $6.46 | $6.46 | 367,180 |
| 2023-10-13 | $6.36 | $6.37 | $6.16 | $6.22 | $6.22 | 515,286 |
| 2023-10-12 | $6.46 | $6.52 | $6.27 | $6.32 | $6.32 | 504,384 |
| 2023-10-11 | $6.55 | $6.62 | $6.40 | $6.52 | $6.52 | 436,261 |
| 2023-10-10 | $6.47 | $6.71 | $6.47 | $6.55 | $6.55 | 403,505 |
| 2023-10-09 | $6.57 | $6.57 | $6.31 | $6.42 | $6.42 | 592,914 |
| 2023-10-06 | $6.47 | $6.60 | $6.44 | $6.50 | $6.50 | 574,185 |
| 2023-10-05 | $6.59 | $6.59 | $6.39 | $6.52 | $6.52 | 910,412 |
| 2023-10-04 | $6.74 | $6.76 | $6.47 | $6.59 | $6.59 | 994,241 |
| 2023-10-03 | $7.52 | $7.52 | $6.72 | $6.76 | $6.76 | 967,550 |
| 2023-10-02 | $7.55 | $7.69 | $7.41 | $7.44 | $7.44 | 469,838 |
| 2023-09-29 | $7.85 | $7.88 | $7.56 | $7.59 | $7.59 | 602,773 |
| 2023-09-28 | $7.43 | $7.81 | $7.42 | $7.80 | $7.80 | 433,404 |
| 2023-09-27 | $7.50 | $7.57 | $7.30 | $7.42 | $7.42 | 1,806,143 |
| 2023-09-26 | $7.59 | $7.64 | $7.22 | $7.42 | $7.42 | 1,095,494 |
| 2023-09-25 | $7.60 | $7.79 | $7.51 | $7.68 | $7.68 | 457,254 |
| 2023-09-22 | $7.69 | $7.71 | $7.56 | $7.64 | $7.64 | 437,655 |
| 2023-09-21 | $7.62 | $7.72 | $7.56 | $7.67 | $7.67 | 536,161 |
| 2023-09-20 | $7.70 | $8.02 | $7.37 | $7.74 | $7.74 | 637,516 |
| 2023-09-19 | $7.55 | $7.69 | $7.53 | $7.68 | $7.68 | 400,691 |
| 2023-09-18 | $7.61 | $7.72 | $7.32 | $7.57 | $7.57 | 421,581 |
| 2023-09-15 | $7.84 | $8.02 | $7.62 | $7.63 | $7.63 | 738,637 |
| 2023-09-14 | $7.88 | $8.00 | $7.81 | $7.88 | $7.88 | 460,659 |
| 2023-09-13 | $8.14 | $8.18 | $7.66 | $7.77 | $7.77 | 1,112,556 |
| 2023-09-12 | $8.34 | $8.41 | $8.14 | $8.15 | $8.15 | 429,952 |
| 2023-09-11 | $8.39 | $8.48 | $8.31 | $8.44 | $8.44 | 269,070 |
| 2023-09-08 | $8.53 | $8.55 | $8.33 | $8.33 | $8.33 | 360,691 |
| 2023-09-07 | $8.79 | $8.84 | $8.49 | $8.51 | $8.51 | 565,039 |
| 2023-09-06 | $9.40 | $9.55 | $8.86 | $8.90 | $8.90 | 743,147 |
| 2023-09-05 | $9.35 | $9.47 | $9.29 | $9.44 | $9.44 | 510,530 |
| 2023-09-01 | $9.28 | $9.48 | $9.18 | $9.45 | $9.45 | 550,845 |
| 2023-08-31 | $9.16 | $9.32 | $9.16 | $9.22 | $9.22 | 546,423 |
| 2023-08-30 | $9.17 | $9.21 | $9.07 | $9.19 | $9.19 | 319,293 |
| 2023-08-29 | $9.15 | $9.30 | $9.02 | $9.22 | $9.22 | 215,384 |
| 2023-08-28 | $9.25 | $9.32 | $9.11 | $9.13 | $9.13 | 311,243 |
| 2023-08-25 | $9.24 | $9.31 | $9.13 | $9.18 | $9.18 | 291,983 |
| 2023-08-24 | $9.45 | $9.46 | $9.18 | $9.18 | $9.18 | 376,527 |
| 2023-08-23 | $9.27 | $9.44 | $9.15 | $9.43 | $9.43 | 454,484 |
| 2023-08-22 | $9.20 | $9.27 | $9.01 | $9.24 | $9.24 | 466,467 |
| 2023-08-21 | $9.27 | $9.31 | $8.98 | $9.12 | $9.12 | 605,884 |
| 2023-08-18 | $8.98 | $9.42 | $8.83 | $9.32 | $9.32 | 890,855 |
| 2023-08-17 | $8.95 | $9.24 | $8.94 | $9.20 | $9.20 | 939,397 |
| 2023-08-16 | $8.98 | $9.25 | $8.82 | $8.89 | $8.89 | 686,242 |
| 2023-08-15 | $8.98 | $9.18 | $8.92 | $9.12 | $9.12 | 577,790 |
| 2023-08-14 | $8.80 | $9.08 | $8.64 | $9.05 | $9.05 | 482,718 |
| 2023-08-11 | $8.90 | $9.00 | $8.75 | $8.82 | $8.82 | 594,692 |
| 2023-08-10 | $8.78 | $9.20 | $8.61 | $9.00 | $9.00 | 836,872 |
| 2023-08-09 | $8.64 | $8.71 | $8.21 | $8.27 | $8.27 | 1,042,182 |
| 2023-08-08 | $8.22 | $8.65 | $8.18 | $8.64 | $8.64 | 678,553 |
| 2023-08-07 | $8.23 | $8.43 | $8.14 | $8.41 | $8.41 | 301,628 |
| 2023-08-04 | $8.27 | $8.38 | $8.15 | $8.20 | $8.20 | 267,857 |
| 2023-08-03 | $8.12 | $8.30 | $8.12 | $8.26 | $8.26 | 813,283 |
| 2023-08-02 | $8.40 | $8.41 | $8.11 | $8.18 | $8.18 | 335,685 |
| 2023-08-01 | $8.30 | $8.62 | $8.26 | $8.51 | $8.51 | 476,025 |
| 2023-07-31 | $8.18 | $8.38 | $8.18 | $8.35 | $8.35 | 277,808 |
| 2023-07-28 | $8.20 | $8.34 | $8.15 | $8.16 | $8.16 | 261,596 |
| 2023-07-27 | $8.21 | $8.25 | $8.02 | $8.07 | $8.07 | 520,452 |
| 2023-07-26 | $8.12 | $8.23 | $8.07 | $8.17 | $8.17 | 348,353 |
| 2023-07-25 | $8.26 | $8.38 | $8.13 | $8.17 | $8.17 | 235,918 |
| 2023-07-24 | $8.21 | $8.33 | $8.20 | $8.31 | $8.31 | 240,440 |
| 2023-07-21 | $8.43 | $8.52 | $8.05 | $8.19 | $8.19 | 504,187 |
| 2023-07-20 | $8.36 | $8.65 | $8.34 | $8.35 | $8.35 | 775,224 |
| 2023-07-19 | $8.09 | $8.36 | $8.09 | $8.35 | $8.35 | 511,558 |
| 2023-07-18 | $7.97 | $8.20 | $7.94 | $8.03 | $8.03 | 343,548 |
| 2023-07-17 | $7.75 | $7.93 | $7.75 | $7.92 | $7.92 | 357,891 |
| 2023-07-14 | $7.91 | $7.94 | $7.69 | $7.78 | $7.78 | 376,129 |
| 2023-07-13 | $7.71 | $7.99 | $7.69 | $7.92 | $7.92 | 305,900 |
| 2023-07-12 | $7.80 | $7.88 | $7.66 | $7.70 | $7.70 | 349,565 |
| 2023-07-11 | $7.76 | $7.79 | $7.53 | $7.57 | $7.57 | 431,158 |
| 2023-07-10 | $7.64 | $7.79 | $7.60 | $7.69 | $7.69 | 355,641 |
| 2023-07-07 | $7.51 | $7.74 | $7.44 | $7.67 | $7.67 | 492,420 |
| 2023-07-06 | $7.67 | $7.75 | $7.28 | $7.50 | $7.50 | 579,302 |
| 2023-07-05 | $7.87 | $7.94 | $7.76 | $7.79 | $7.79 | 638,047 |
| 2023-07-03 | $7.85 | $8.04 | $7.71 | $7.95 | $7.95 | 524,293 |
| 2023-06-30 | $7.81 | $8.01 | $7.81 | $7.83 | $7.83 | 605,676 |
| 2023-06-29 | $7.58 | $7.77 | $7.56 | $7.77 | $7.77 | 382,032 |
| 2023-06-28 | $7.52 | $7.58 | $7.38 | $7.56 | $7.56 | 339,326 |
| 2023-06-27 | $7.37 | $7.62 | $7.37 | $7.52 | $7.52 | 425,284 |
| 2023-06-26 | $7.31 | $7.50 | $7.31 | $7.38 | $7.38 | 455,453 |
| 2023-06-23 | $7.17 | $7.40 | $7.17 | $7.36 | $7.36 | 1,722,022 |
| 2023-06-22 | $7.35 | $7.40 | $7.17 | $7.34 | $7.34 | 477,811 |
| 2023-06-21 | $7.48 | $7.58 | $7.36 | $7.44 | $7.44 | 439,143 |
| 2023-06-20 | $7.38 | $7.52 | $7.32 | $7.51 | $7.51 | 645,649 |
| 2023-06-16 | $7.63 | $7.63 | $7.25 | $7.44 | $7.44 | 1,329,904 |
| 2023-06-15 | $7.34 | $7.73 | $7.28 | $7.55 | $7.55 | 1,307,331 |
| 2023-06-14 | $7.47 | $7.60 | $7.08 | $7.41 | $7.41 | 886,989 |
| 2023-06-13 | $7.39 | $7.58 | $7.35 | $7.53 | $7.53 | 1,448,525 |
| 2023-06-12 | $7.00 | $7.38 | $7.00 | $7.37 | $7.37 | 588,864 |
| 2023-06-09 | $7.01 | $7.12 | $6.92 | $6.99 | $6.99 | 449,962 |
| 2023-06-08 | $7.13 | $7.19 | $6.84 | $7.01 | $7.01 | 523,657 |
| 2023-06-07 | $7.16 | $7.41 | $7.07 | $7.19 | $7.19 | 758,612 |
| 2023-06-06 | $6.50 | $7.12 | $6.48 | $7.05 | $7.05 | 1,115,928 |
| 2023-06-05 | $6.66 | $6.77 | $6.47 | $6.53 | $6.53 | 461,745 |
| 2023-06-02 | $6.91 | $6.96 | $6.58 | $6.66 | $6.66 | 800,807 |
| 2023-06-01 | $6.35 | $6.87 | $6.31 | $6.74 | $6.74 | 1,023,634 |
| 2023-05-31 | $6.26 | $6.38 | $6.01 | $6.33 | $6.33 | 1,707,957 |
| 2023-05-30 | $6.43 | $6.48 | $6.12 | $6.25 | $6.25 | 727,175 |
| 2023-05-26 | $6.28 | $6.47 | $6.23 | $6.40 | $6.40 | 514,757 |
| 2023-05-25 | $6.60 | $6.60 | $6.27 | $6.28 | $6.28 | 590,615 |
| 2023-05-24 | $6.76 | $6.80 | $6.38 | $6.63 | $6.63 | 870,294 |
| 2023-05-23 | $6.75 | $7.07 | $6.73 | $6.80 | $6.80 | 804,222 |
| 2023-05-22 | $6.91 | $6.93 | $6.71 | $6.80 | $6.80 | 812,722 |
| 2023-05-19 | $7.10 | $7.12 | $6.84 | $6.87 | $6.87 | 1,030,925 |
| 2023-05-18 | $6.83 | $7.03 | $6.66 | $6.95 | $6.95 | 653,623 |
| 2023-05-17 | $6.68 | $6.96 | $6.44 | $6.83 | $6.83 | 1,073,868 |
| 2023-05-16 | $7.07 | $7.17 | $6.55 | $6.65 | $6.65 | 1,017,837 |
| 2023-05-15 | $6.55 | $7.21 | $6.48 | $7.15 | $7.15 | 1,544,550 |
| 2023-05-12 | $6.52 | $6.66 | $6.29 | $6.52 | $6.52 | 1,181,655 |
| 2023-05-11 | $5.96 | $6.62 | $5.80 | $6.51 | $6.51 | 688,673 |
| 2023-05-10 | $6.38 | $6.38 | $6.12 | $6.19 | $6.19 | 1,233,616 |
| 2023-05-09 | $6.17 | $6.32 | $6.04 | $6.14 | $6.14 | 663,510 |
| 2023-05-08 | $6.06 | $6.33 | $6.06 | $6.27 | $6.27 | 527,632 |
| 2023-05-05 | $5.99 | $6.14 | $5.92 | $6.05 | $6.05 | 579,763 |
| 2023-05-04 | $5.86 | $5.86 | $5.62 | $5.75 | $5.75 | 623,439 |
| 2023-05-03 | $5.72 | $5.92 | $5.66 | $5.80 | $5.80 | 699,531 |
| 2023-05-02 | $6.10 | $6.14 | $5.61 | $5.68 | $5.68 | 974,253 |
| 2023-05-01 | $6.27 | $6.38 | $5.93 | $6.14 | $6.14 | 605,110 |
| 2023-04-28 | $6.22 | $6.32 | $6.07 | $6.27 | $6.27 | 439,028 |
| 2023-04-27 | $6.01 | $6.23 | $6.01 | $6.17 | $6.17 | 588,353 |
| 2023-04-26 | $6.07 | $6.12 | $5.92 | $5.98 | $5.98 | 328,483 |
| 2023-04-25 | $6.28 | $6.28 | $5.88 | $5.98 | $5.98 | 586,851 |
| 2023-04-24 | $6.52 | $6.52 | $6.33 | $6.39 | $6.39 | 241,082 |
| 2023-04-21 | $6.56 | $6.69 | $6.50 | $6.52 | $6.52 | 398,733 |
| 2023-04-20 | $6.59 | $6.71 | $6.48 | $6.61 | $6.61 | 518,686 |
| 2023-04-19 | $6.66 | $6.82 | $6.61 | $6.70 | $6.70 | 566,208 |
| 2023-04-18 | $6.84 | $6.84 | $6.59 | $6.74 | $6.74 | 432,592 |
| 2023-04-17 | $6.86 | $6.88 | $6.72 | $6.78 | $6.78 | 662,477 |
| 2023-04-14 | $6.81 | $6.90 | $6.73 | $6.85 | $6.85 | 515,360 |
| 2023-04-13 | $6.69 | $6.81 | $6.59 | $6.78 | $6.78 | 307,639 |
| 2023-04-12 | $6.83 | $6.93 | $6.58 | $6.60 | $6.60 | 838,719 |
| 2023-04-11 | $6.47 | $6.78 | $6.47 | $6.76 | $6.76 | 616,515 |
| 2023-04-10 | $6.31 | $6.54 | $6.25 | $6.44 | $6.44 | 646,053 |
| 2023-04-06 | $6.28 | $6.44 | $6.18 | $6.38 | $6.38 | 508,343 |
| 2023-04-05 | $6.15 | $6.28 | $6.04 | $6.27 | $6.27 | 502,367 |
| 2023-04-04 | $6.55 | $6.68 | $6.11 | $6.23 | $6.23 | 505,832 |
| 2023-04-03 | $6.56 | $6.73 | $6.43 | $6.56 | $6.56 | 1,037,950 |
| 2023-03-31 | $6.19 | $6.58 | $6.19 | $6.57 | $6.57 | 1,248,947 |
| 2023-03-30 | $6.14 | $6.27 | $6.06 | $6.12 | $6.12 | 651,024 |
| 2023-03-29 | $6.02 | $6.19 | $5.94 | $6.05 | $6.05 | 605,270 |
| 2023-03-28 | $6.00 | $6.04 | $5.86 | $5.90 | $5.90 | 873,732 |
| 2023-03-27 | $6.09 | $6.16 | $5.99 | $6.04 | $6.04 | 747,565 |
| 2023-03-24 | $5.97 | $6.04 | $5.85 | $5.95 | $5.95 | 666,825 |
| 2023-03-23 | $6.04 | $6.29 | $5.99 | $6.06 | $6.06 | 845,847 |
| 2023-03-22 | $6.42 | $6.51 | $6.02 | $6.02 | $6.02 | 617,778 |
| 2023-03-21 | $6.08 | $6.46 | $6.08 | $6.42 | $6.42 | 1,101,772 |
| 2023-03-20 | $6.17 | $6.27 | $6.01 | $6.02 | $6.02 | 672,410 |
| 2023-03-17 | $6.48 | $6.48 | $6.11 | $6.13 | $6.13 | 1,056,847 |
| 2023-03-16 | $6.47 | $6.59 | $6.36 | $6.44 | $6.44 | 451,560 |
| 2023-03-15 | $6.40 | $6.61 | $6.33 | $6.59 | $6.59 | 565,919 |
| 2023-03-14 | $6.90 | $6.93 | $6.57 | $6.64 | $6.64 | 692,708 |
| 2023-03-13 | $6.85 | $6.91 | $6.47 | $6.55 | $6.55 | 1,024,419 |
| 2023-03-10 | $7.57 | $7.57 | $6.93 | $7.04 | $7.04 | 1,482,734 |
| 2023-03-09 | $7.86 | $7.95 | $7.49 | $7.49 | $7.49 | 561,861 |
| 2023-03-08 | $7.82 | $7.91 | $7.69 | $7.86 | $7.86 | 786,695 |
| 2023-03-07 | $8.00 | $8.08 | $7.74 | $7.80 | $7.80 | 680,128 |
| 2023-03-06 | $8.18 | $8.39 | $7.98 | $8.00 | $8.00 | 715,712 |
| 2023-03-03 | $7.91 | $8.34 | $7.85 | $8.17 | $8.17 | 700,915 |
| 2023-03-02 | $7.50 | $8.02 | $7.24 | $7.73 | $7.73 | 2,418,501 |
| 2023-03-01 | $8.41 | $8.55 | $7.94 | $8.10 | $8.10 | 1,879,895 |
| 2023-02-28 | $8.50 | $8.60 | $8.29 | $8.48 | $8.48 | 2,283,794 |
| 2023-02-27 | $8.60 | $8.81 | $8.40 | $8.52 | $8.52 | 900,485 |
| 2023-02-24 | $8.52 | $8.58 | $8.34 | $8.46 | $8.46 | 665,792 |
| 2023-02-23 | $8.97 | $9.07 | $8.65 | $8.74 | $8.74 | 532,109 |
| 2023-02-22 | $8.67 | $8.94 | $8.67 | $8.91 | $8.91 | 1,000,391 |
| 2023-02-21 | $8.86 | $8.91 | $8.51 | $8.64 | $8.64 | 725,606 |
| 2023-02-17 | $8.93 | $9.11 | $8.71 | $9.05 | $9.05 | 932,771 |
| 2023-02-16 | $9.47 | $9.67 | $8.94 | $8.98 | $8.98 | 798,709 |
| 2023-02-15 | $9.25 | $9.94 | $9.25 | $9.70 | $9.70 | 943,536 |
| 2023-02-14 | $9.40 | $9.69 | $9.25 | $9.35 | $9.35 | 602,483 |
| 2023-02-13 | $9.44 | $9.59 | $9.34 | $9.53 | $9.53 | 925,943 |
| 2023-02-10 | $9.37 | $9.71 | $9.37 | $9.46 | $9.46 | 801,113 |
| 2023-02-09 | $9.69 | $9.94 | $9.37 | $9.48 | $9.48 | 778,685 |
| 2023-02-08 | $9.86 | $10.02 | $9.53 | $9.61 | $9.61 | 814,319 |
| 2023-02-07 | $9.72 | $9.98 | $9.10 | $9.94 | $9.94 | 619,563 |
| 2023-02-06 | $9.92 | $10.08 | $9.69 | $9.77 | $9.77 | 568,602 |
| 2023-02-03 | $10.00 | $10.43 | $9.96 | $10.11 | $10.11 | 444,080 |
| 2023-02-02 | $10.10 | $10.42 | $10.03 | $10.29 | $10.29 | 567,842 |
| 2023-02-01 | $9.79 | $10.09 | $9.75 | $9.98 | $9.98 | 562,013 |
| 2023-01-31 | $9.41 | $9.89 | $9.22 | $9.74 | $9.74 | 984,341 |
| 2023-01-30 | $9.40 | $9.57 | $9.07 | $9.41 | $9.41 | 355,147 |
| 2023-01-27 | $9.65 | $9.81 | $9.50 | $9.63 | $9.63 | 544,023 |
| 2023-01-26 | $9.58 | $9.70 | $9.44 | $9.69 | $9.69 | 934,016 |
| 2023-01-25 | $9.07 | $9.60 | $8.88 | $9.42 | $9.42 | 1,272,531 |
| 2023-01-24 | $9.15 | $9.56 | $9.10 | $9.19 | $9.19 | 601,367 |
| 2023-01-23 | $9.30 | $9.49 | $9.20 | $9.25 | $9.25 | 681,444 |
| 2023-01-20 | $8.81 | $9.36 | $8.63 | $9.25 | $9.25 | 880,707 |
| 2023-01-19 | $8.74 | $8.94 | $8.58 | $8.68 | $8.68 | 849,158 |
| 2023-01-18 | $9.09 | $9.15 | $8.74 | $8.88 | $8.88 | 293,366 |
| 2023-01-17 | $8.95 | $9.09 | $8.73 | $8.94 | $8.94 | 784,628 |
| 2023-01-13 | $8.85 | $9.16 | $8.83 | $8.96 | $8.96 | 450,606 |
| 2023-01-12 | $8.81 | $9.13 | $8.73 | $9.00 | $9.00 | 799,297 |
| 2023-01-11 | $8.31 | $8.92 | $8.25 | $8.80 | $8.80 | 1,633,576 |
| 2023-01-10 | $8.49 | $8.52 | $8.19 | $8.31 | $8.31 | 483,039 |
| 2023-01-09 | $8.16 | $8.75 | $8.13 | $8.44 | $8.44 | 1,966,943 |
| 2023-01-06 | $8.14 | $8.19 | $7.82 | $8.05 | $8.05 | 377,940 |
| 2023-01-05 | $8.08 | $8.16 | $7.69 | $8.05 | $8.05 | 753,432 |
| 2023-01-04 | $8.10 | $8.40 | $8.00 | $8.15 | $8.15 | 619,704 |
| 2023-01-03 | $8.23 | $8.42 | $7.88 | $8.02 | $8.02 | 672,728 |
| 2022-12-30 | $7.74 | $8.21 | $7.74 | $8.05 | $8.05 | 525,847 |
| 2022-12-29 | $7.77 | $8.08 | $7.66 | $8.01 | $8.01 | 413,029 |
| 2022-12-28 | $7.71 | $7.90 | $7.48 | $7.66 | $7.66 | 483,931 |
| 2022-12-27 | $7.58 | $7.81 | $7.43 | $7.73 | $7.73 | 402,987 |
| 2022-12-23 | $7.63 | $7.73 | $7.49 | $7.62 | $7.62 | 222,758 |
| 2022-12-22 | $7.95 | $7.98 | $7.45 | $7.65 | $7.65 | 1,008,853 |
| 2022-12-21 | $7.99 | $8.13 | $7.95 | $8.07 | $8.07 | 420,234 |
| 2022-12-20 | $7.73 | $7.93 | $7.73 | $7.90 | $7.90 | 411,812 |
| 2022-12-19 | $8.08 | $8.13 | $7.75 | $7.79 | $7.79 | 958,977 |
| 2022-12-16 | $7.69 | $8.19 | $7.66 | $8.04 | $8.04 | 1,889,162 |
| 2022-12-15 | $7.87 | $8.01 | $7.77 | $7.79 | $7.79 | 1,170,416 |
| 2022-12-14 | $7.93 | $8.16 | $7.85 | $8.01 | $8.01 | 1,039,733 |
| 2022-12-13 | $8.50 | $8.67 | $7.79 | $7.93 | $7.93 | 1,072,536 |
| 2022-12-12 | $8.08 | $8.18 | $7.93 | $8.17 | $8.17 | 808,707 |
| 2022-12-09 | $8.13 | $8.25 | $7.98 | $8.12 | $8.12 | 609,558 |
| 2022-12-08 | $8.21 | $8.33 | $8.04 | $8.22 | $8.22 | 566,933 |
| 2022-12-07 | $8.01 | $8.17 | $7.88 | $8.17 | $8.17 | 1,101,690 |
| 2022-12-06 | $8.46 | $8.46 | $7.92 | $8.01 | $8.01 | 646,691 |
| 2022-12-05 | $8.80 | $8.82 | $8.32 | $8.35 | $8.35 | 683,634 |
| 2022-12-02 | $8.79 | $8.97 | $8.72 | $8.83 | $8.83 | 631,011 |
| 2022-12-01 | $8.87 | $9.16 | $8.74 | $9.00 | $9.00 | 751,895 |
| 2022-11-30 | $8.60 | $9.07 | $8.38 | $8.86 | $8.86 | 1,307,244 |
| 2022-11-29 | $8.12 | $8.64 | $8.12 | $8.61 | $8.61 | 944,956 |
| 2022-11-28 | $8.17 | $8.31 | $8.09 | $8.14 | $8.14 | 747,549 |
| 2022-11-25 | $8.07 | $8.34 | $7.81 | $8.29 | $8.29 | 306,974 |
| 2022-11-23 | $7.92 | $8.22 | $7.79 | $8.21 | $8.21 | 582,713 |
| 2022-11-22 | $7.69 | $8.02 | $7.64 | $7.98 | $7.98 | 687,463 |
| 2022-11-21 | $7.86 | $8.05 | $7.45 | $7.64 | $7.64 | 729,703 |
| 2022-11-18 | $8.05 | $8.41 | $7.91 | $8.04 | $8.04 | 1,279,334 |
| 2022-11-17 | $7.94 | $8.30 | $7.75 | $7.87 | $7.87 | 1,147,209 |
| 2022-11-16 | $7.92 | $8.44 | $7.91 | $8.17 | $8.17 | 1,294,048 |
| 2022-11-15 | $7.77 | $8.18 | $7.63 | $8.13 | $8.13 | 1,892,159 |
| 2022-11-14 | $7.50 | $7.77 | $7.16 | $7.52 | $7.52 | 3,882,872 |
| 2022-11-11 | $6.53 | $7.36 | $6.46 | $7.27 | $7.27 | 4,047,669 |
| 2022-11-10 | $5.85 | $7.04 | $5.77 | $6.60 | $6.60 | 7,098,536 |
| 2022-11-09 | $5.01 | $5.01 | $4.37 | $4.38 | $4.38 | 2,087,913 |
| 2022-11-08 | $5.11 | $5.12 | $4.89 | $4.93 | $4.93 | 2,976,749 |
| 2022-11-07 | $5.19 | $5.36 | $5.06 | $5.08 | $5.08 | 855,821 |
| 2022-11-04 | $5.43 | $5.48 | $5.12 | $5.20 | $5.20 | 1,266,325 |
| 2022-11-03 | $5.70 | $5.73 | $5.27 | $5.30 | $5.30 | 660,449 |
| 2022-11-02 | $6.24 | $6.24 | $5.74 | $5.75 | $5.75 | 658,901 |
| 2022-11-01 | $6.20 | $6.40 | $6.19 | $6.27 | $6.27 | 523,745 |
| 2022-10-31 | $6.19 | $6.23 | $6.04 | $6.09 | $6.09 | 870,318 |
| 2022-10-28 | $6.06 | $6.28 | $5.92 | $6.18 | $6.18 | 655,596 |
| 2022-10-27 | $6.22 | $6.35 | $5.96 | $6.09 | $6.09 | 720,906 |
| 2022-10-26 | $6.01 | $6.29 | $5.79 | $6.15 | $6.15 | 963,590 |
| 2022-10-25 | $5.89 | $6.17 | $5.89 | $6.03 | $6.03 | 716,694 |
| 2022-10-24 | $6.01 | $6.08 | $5.75 | $5.85 | $5.85 | 695,401 |
| 2022-10-21 | $6.14 | $6.17 | $5.94 | $6.04 | $6.04 | 745,856 |
| 2022-10-20 | $6.13 | $6.22 | $5.96 | $6.12 | $6.12 | 824,287 |
| 2022-10-19 | $6.00 | $6.34 | $5.97 | $6.14 | $6.14 | 1,353,214 |
| 2022-10-18 | $6.52 | $6.60 | $6.09 | $6.09 | $6.09 | 845,784 |
| 2022-10-17 | $6.52 | $6.58 | $6.27 | $6.33 | $6.33 | 879,299 |
| 2022-10-14 | $6.71 | $6.77 | $6.13 | $6.32 | $6.32 | 807,324 |
| 2022-10-13 | $6.25 | $6.69 | $6.14 | $6.65 | $6.65 | 881,705 |
| 2022-10-12 | $6.43 | $6.48 | $6.32 | $6.45 | $6.45 | 608,527 |
| 2022-10-11 | $6.55 | $6.67 | $6.30 | $6.46 | $6.46 | 1,043,175 |
| 2022-10-10 | $6.81 | $6.81 | $6.54 | $6.60 | $6.60 | 962,330 |
| 2022-10-07 | $7.00 | $7.02 | $6.83 | $6.85 | $6.85 | 841,531 |
| 2022-10-06 | $7.25 | $7.36 | $7.10 | $7.13 | $7.13 | 500,130 |
| 2022-10-05 | $7.55 | $7.59 | $7.16 | $7.32 | $7.32 | 707,173 |
| 2022-10-04 | $7.32 | $7.78 | $7.29 | $7.74 | $7.74 | 1,499,783 |
| 2022-10-03 | $7.21 | $7.32 | $6.79 | $7.21 | $7.21 | 1,002,457 |
| 2022-09-30 | $7.28 | $7.36 | $7.00 | $7.06 | $7.06 | 1,915,846 |
| 2022-09-29 | $7.41 | $7.46 | $7.15 | $7.28 | $7.28 | 959,485 |
| 2022-09-28 | $7.25 | $7.76 | $7.24 | $7.56 | $7.56 | 1,437,397 |
| 2022-09-27 | $7.29 | $7.32 | $7.01 | $7.20 | $7.20 | 980,200 |
| 2022-09-26 | $7.66 | $7.72 | $7.13 | $7.16 | $7.16 | 854,989 |
| 2022-09-23 | $7.68 | $7.68 | $7.35 | $7.54 | $7.54 | 1,292,884 |
| 2022-09-22 | $8.10 | $8.11 | $7.36 | $7.61 | $7.61 | 1,243,070 |
| 2022-09-21 | $8.29 | $8.49 | $8.14 | $8.16 | $8.16 | 467,281 |
| 2022-09-20 | $8.10 | $8.34 | $8.00 | $8.29 | $8.29 | 730,217 |
| 2022-09-19 | $8.55 | $8.58 | $8.15 | $8.21 | $8.21 | 682,277 |
| 2022-09-16 | $8.80 | $8.88 | $8.45 | $8.56 | $8.56 | 1,233,981 |
| 2022-09-15 | $9.05 | $9.35 | $8.93 | $9.02 | $9.02 | 354,262 |
| 2022-09-14 | $9.03 | $9.18 | $8.99 | $9.16 | $9.16 | 363,201 |
| 2022-09-13 | $9.16 | $9.32 | $8.98 | $9.03 | $9.03 | 373,559 |
| 2022-09-12 | $9.55 | $9.60 | $9.45 | $9.52 | $9.52 | 524,172 |
| 2022-09-09 | $9.36 | $9.49 | $9.09 | $9.47 | $9.47 | 386,655 |
| 2022-09-08 | $9.18 | $9.36 | $9.06 | $9.25 | $9.25 | 388,486 |
| 2022-09-07 | $9.17 | $9.40 | $9.09 | $9.33 | $9.33 | 337,591 |
| 2022-09-06 | $9.37 | $9.37 | $9.10 | $9.25 | $9.25 | 466,853 |
| 2022-09-02 | $9.52 | $9.54 | $9.23 | $9.40 | $9.40 | 643,056 |
| 2022-09-01 | $9.10 | $9.42 | $8.90 | $9.42 | $9.42 | 1,016,119 |
| 2022-08-31 | $9.51 | $9.68 | $9.27 | $9.29 | $9.29 | 1,005,299 |
| 2022-08-30 | $9.66 | $9.70 | $9.34 | $9.41 | $9.41 | 396,102 |
| 2022-08-29 | $9.84 | $9.97 | $9.52 | $9.56 | $9.56 | 515,934 |
| 2022-08-26 | $10.41 | $10.54 | $9.96 | $10.01 | $10.01 | 887,466 |
| 2022-08-25 | $10.11 | $10.51 | $9.82 | $10.45 | $10.45 | 1,386,913 |
| 2022-08-24 | $9.67 | $10.14 | $9.67 | $10.05 | $10.05 | 890,308 |
| 2022-08-23 | $9.86 | $10.00 | $9.54 | $9.72 | $9.72 | 932,610 |
| 2022-08-22 | $9.61 | $9.85 | $9.09 | $9.17 | $9.17 | 1,009,886 |
| 2022-08-19 | $9.58 | $9.88 | $9.48 | $9.78 | $9.78 | 788,398 |
| 2022-08-18 | $9.72 | $9.99 | $9.66 | $9.80 | $9.80 | 789,912 |
| 2022-08-17 | $10.49 | $10.51 | $9.61 | $9.79 | $9.79 | 2,034,523 |
| 2022-08-16 | $10.75 | $10.93 | $10.62 | $10.72 | $10.72 | 654,211 |
| 2022-08-15 | $10.83 | $10.99 | $10.66 | $10.74 | $10.74 | 684,894 |
| 2022-08-12 | $10.80 | $11.27 | $10.70 | $11.00 | $11.00 | 1,405,887 |
| 2022-08-11 | $10.36 | $10.81 | $9.78 | $10.66 | $10.66 | 1,681,228 |
| 2022-08-10 | $10.42 | $11.82 | $9.93 | $10.25 | $10.25 | 2,104,962 |
| 2022-08-09 | $13.60 | $14.61 | $12.94 | $12.95 | $12.95 | 595,263 |
| 2022-08-08 | $13.61 | $13.90 | $13.41 | $13.59 | $13.59 | 665,158 |
| 2022-08-05 | $13.47 | $13.64 | $13.20 | $13.42 | $13.42 | 299,809 |
| 2022-08-04 | $13.57 | $13.90 | $13.40 | $13.67 | $13.67 | 427,442 |
| 2022-08-03 | $13.63 | $13.99 | $13.59 | $13.59 | $13.59 | 476,639 |
| 2022-08-02 | $13.46 | $13.69 | $13.18 | $13.56 | $13.56 | 207,546 |
| 2022-08-01 | $13.39 | $13.83 | $12.93 | $13.62 | $13.62 | 288,140 |
| 2022-07-29 | $13.00 | $13.52 | $12.88 | $13.40 | $13.40 | 309,996 |
| 2022-07-28 | $13.12 | $13.20 | $12.83 | $13.07 | $13.07 | 285,860 |
| 2022-07-27 | $12.94 | $13.17 | $12.75 | $13.10 | $13.10 | 364,438 |
| 2022-07-26 | $13.05 | $13.27 | $12.60 | $12.69 | $12.69 | 249,013 |
| 2022-07-25 | $13.32 | $13.32 | $12.92 | $13.16 | $13.16 | 463,535 |
| 2022-07-22 | $13.36 | $14.15 | $12.96 | $13.29 | $13.29 | 547,159 |
| 2022-07-21 | $13.75 | $14.43 | $13.66 | $14.42 | $14.42 | 369,248 |
| 2022-07-20 | $13.71 | $14.09 | $13.42 | $13.83 | $13.83 | 355,332 |
| 2022-07-19 | $13.31 | $13.76 | $13.19 | $13.53 | $13.53 | 345,584 |
| 2022-07-18 | $13.21 | $13.57 | $13.00 | $13.05 | $13.05 | 286,725 |
| 2022-07-15 | $13.30 | $13.42 | $13.01 | $13.11 | $13.11 | 426,098 |
| 2022-07-14 | $12.29 | $13.14 | $12.29 | $13.01 | $13.01 | 315,699 |
| 2022-07-13 | $13.06 | $13.06 | $12.56 | $12.78 | $12.78 | 253,988 |
| 2022-07-12 | $13.23 | $13.53 | $12.95 | $13.19 | $13.19 | 342,736 |
| 2022-07-11 | $13.13 | $13.41 | $12.91 | $13.18 | $13.18 | 324,825 |
| 2022-07-08 | $13.70 | $13.70 | $13.10 | $13.35 | $13.35 | 241,879 |
| 2022-07-07 | $13.37 | $13.73 | $13.19 | $13.56 | $13.56 | 190,026 |
| 2022-07-06 | $13.41 | $13.63 | $13.15 | $13.31 | $13.31 | 267,330 |
| 2022-07-05 | $12.89 | $13.47 | $12.76 | $13.47 | $13.47 | 465,207 |
| 2022-07-01 | $12.84 | $13.22 | $12.77 | $13.18 | $13.18 | 563,378 |
| 2022-06-30 | $12.60 | $12.94 | $12.40 | $12.85 | $12.85 | 490,287 |
| 2022-06-29 | $13.01 | $13.14 | $12.38 | $12.74 | $12.74 | 647,350 |
| 2022-06-28 | $13.54 | $13.76 | $12.88 | $13.10 | $13.10 | 782,477 |
| 2022-06-27 | $13.89 | $14.16 | $13.45 | $13.51 | $13.51 | 1,536,309 |
| 2022-06-24 | $12.86 | $14.22 | $12.86 | $13.89 | $13.89 | 2,309,174 |
| 2022-06-23 | $12.52 | $13.15 | $12.13 | $13.00 | $13.00 | 999,758 |
| 2022-06-22 | $12.03 | $12.70 | $11.76 | $12.44 | $12.44 | 712,719 |
| 2022-06-21 | $11.93 | $12.97 | $11.83 | $12.30 | $12.30 | 863,696 |
| 2022-06-17 | $10.89 | $11.59 | $10.72 | $11.33 | $11.33 | 828,286 |
| 2022-06-16 | $11.06 | $11.14 | $10.48 | $10.73 | $10.73 | 522,101 |
| 2022-06-15 | $11.34 | $11.59 | $11.10 | $11.37 | $11.37 | 374,054 |
| 2022-06-14 | $11.39 | $11.60 | $11.16 | $11.18 | $11.18 | 360,282 |
| 2022-06-13 | $11.33 | $11.78 | $11.23 | $11.35 | $11.35 | 618,616 |
| 2022-06-10 | $12.06 | $12.40 | $11.73 | $11.76 | $11.76 | 451,682 |
| 2022-06-09 | $12.59 | $12.93 | $12.22 | $12.35 | $12.35 | 343,115 |
| 2022-06-08 | $12.88 | $13.05 | $12.58 | $12.75 | $12.75 | 326,306 |
| 2022-06-07 | $12.59 | $13.07 | $12.46 | $12.98 | $12.98 | 548,165 |
| 2022-06-06 | $13.18 | $13.32 | $12.89 | $12.94 | $12.94 | 484,679 |
| 2022-06-03 | $13.48 | $13.64 | $12.87 | $12.88 | $12.88 | 520,581 |
| 2022-06-02 | $13.02 | $13.65 | $12.79 | $13.64 | $13.64 | 508,766 |
| 2022-06-01 | $12.62 | $13.16 | $12.58 | $12.94 | $12.94 | 559,933 |
| 2022-05-31 | $12.97 | $13.22 | $12.41 | $12.45 | $12.45 | 763,932 |
| 2022-05-27 | $12.73 | $13.24 | $12.62 | $13.09 | $13.09 | 503,725 |
| 2022-05-26 | $12.75 | $13.10 | $12.53 | $12.55 | $12.55 | 526,758 |
| 2022-05-25 | $12.47 | $12.94 | $12.23 | $12.73 | $12.73 | 559,895 |
| 2022-05-24 | $12.79 | $12.97 | $12.33 | $12.64 | $12.64 | 594,740 |
| 2022-05-23 | $12.93 | $13.11 | $12.36 | $12.93 | $12.93 | 554,733 |
| 2022-05-20 | $13.00 | $13.32 | $12.41 | $12.79 | $12.79 | 785,352 |
| 2022-05-19 | $11.94 | $12.88 | $11.40 | $12.73 | $12.73 | 1,288,658 |
| 2022-05-18 | $10.67 | $11.66 | $10.67 | $11.37 | $11.37 | 1,344,393 |
| 2022-05-17 | $10.51 | $11.01 | $10.25 | $10.90 | $10.90 | 2,399,506 |
| 2022-05-16 | $10.27 | $10.43 | $9.93 | $9.95 | $9.95 | 918,483 |
| 2022-05-13 | $10.44 | $10.77 | $10.23 | $10.40 | $10.40 | 1,253,447 |
| 2022-05-12 | $9.83 | $10.26 | $9.79 | $10.01 | $10.01 | 1,310,077 |
| 2022-05-11 | $11.99 | $12.25 | $9.95 | $10.00 | $10.00 | 1,829,812 |
| 2022-05-10 | $12.82 | $13.15 | $11.82 | $12.08 | $12.08 | 822,116 |
| 2022-05-09 | $12.72 | $12.95 | $12.52 | $12.73 | $12.73 | 549,869 |
| 2022-05-06 | $13.42 | $13.46 | $12.78 | $13.02 | $13.02 | 329,043 |
| 2022-05-05 | $14.17 | $14.19 | $13.35 | $13.58 | $13.58 | 293,937 |
| 2022-05-04 | $13.91 | $14.64 | $13.69 | $14.49 | $14.49 | 354,091 |
| 2022-05-03 | $13.72 | $14.04 | $13.48 | $13.90 | $13.90 | 313,839 |
| 2022-05-02 | $13.51 | $13.72 | $13.15 | $13.68 | $13.68 | 390,907 |
| 2022-04-29 | $13.76 | $14.01 | $13.27 | $13.38 | $13.38 | 435,276 |
| 2022-04-28 | $13.67 | $14.12 | $13.33 | $13.91 | $13.91 | 234,552 |
| 2022-04-27 | $13.69 | $13.98 | $13.34 | $13.39 | $13.39 | 292,403 |
| 2022-04-26 | $14.07 | $14.11 | $13.74 | $13.76 | $13.76 | 284,250 |
| 2022-04-25 | $13.73 | $14.31 | $13.60 | $14.25 | $14.25 | 267,369 |
| 2022-04-22 | $14.24 | $14.57 | $13.80 | $13.83 | $13.83 | 417,356 |
| 2022-04-21 | $14.87 | $15.05 | $14.41 | $14.50 | $14.50 | 319,468 |
| 2022-04-20 | $14.90 | $15.14 | $14.31 | $14.66 | $14.66 | 320,317 |
| 2022-04-19 | $14.46 | $14.94 | $14.33 | $14.75 | $14.75 | 279,994 |
| 2022-04-18 | $14.68 | $14.86 | $14.40 | $14.49 | $14.49 | 241,551 |
| 2022-04-14 | $14.89 | $14.97 | $14.50 | $14.82 | $14.82 | 211,826 |
| 2022-04-13 | $14.43 | $14.85 | $14.27 | $14.61 | $14.61 | 432,609 |
| 2022-04-12 | $14.26 | $14.56 | $14.06 | $14.45 | $14.45 | 446,145 |
| 2022-04-11 | $13.84 | $14.17 | $13.64 | $14.09 | $14.09 | 269,256 |
| 2022-04-08 | $14.11 | $14.57 | $13.90 | $13.98 | $13.98 | 290,512 |
| 2022-04-07 | $14.82 | $15.08 | $14.12 | $14.18 | $14.18 | 613,871 |
| 2022-04-06 | $14.61 | $14.90 | $14.31 | $14.80 | $14.80 | 482,744 |
| 2022-04-05 | $15.07 | $15.28 | $14.74 | $14.88 | $14.88 | 339,240 |
| 2022-04-04 | $15.09 | $15.24 | $14.84 | $15.06 | $15.06 | 433,168 |
| 2022-04-01 | $14.90 | $15.31 | $14.90 | $15.06 | $15.06 | 475,355 |
| 2022-03-31 | $14.51 | $15.00 | $14.51 | $14.77 | $14.77 | 554,335 |
| 2022-03-30 | $15.16 | $15.33 | $14.78 | $14.93 | $14.93 | 558,287 |
| 2022-03-29 | $14.97 | $15.61 | $14.83 | $15.35 | $15.35 | 711,711 |
| 2022-03-28 | $14.68 | $14.77 | $14.15 | $14.63 | $14.63 | 455,020 |
| 2022-03-25 | $15.07 | $15.10 | $14.49 | $14.60 | $14.60 | 463,077 |
| 2022-03-24 | $14.65 | $14.98 | $14.40 | $14.88 | $14.88 | 675,852 |
| 2022-03-23 | $14.88 | $15.07 | $14.40 | $14.48 | $14.48 | 453,802 |
| 2022-03-22 | $14.90 | $15.39 | $14.85 | $15.13 | $15.13 | 555,737 |
| 2022-03-21 | $15.08 | $15.11 | $14.58 | $14.83 | $14.83 | 533,570 |
| 2022-03-18 | $14.25 | $15.18 | $14.17 | $15.11 | $15.11 | 2,370,827 |
| 2022-03-17 | $14.12 | $14.57 | $13.79 | $14.43 | $14.43 | 505,890 |
| 2022-03-16 | $13.77 | $14.33 | $13.64 | $14.28 | $14.28 | 522,580 |
| 2022-03-15 | $13.06 | $13.62 | $12.91 | $13.55 | $13.55 | 684,107 |
| 2022-03-14 | $13.51 | $14.01 | $12.93 | $13.00 | $13.00 | 1,155,918 |
| 2022-03-11 | $14.61 | $14.63 | $13.55 | $13.59 | $13.59 | 1,218,897 |
| 2022-03-10 | $14.57 | $14.92 | $14.17 | $14.45 | $14.45 | 663,949 |
| 2022-03-09 | $15.18 | $15.44 | $14.46 | $14.91 | $14.91 | 508,529 |
| 2022-03-08 | $14.84 | $15.25 | $14.27 | $14.63 | $14.63 | 534,420 |
| 2022-03-07 | $15.68 | $16.07 | $14.46 | $14.86 | $14.86 | 987,505 |
| 2022-03-04 | $15.84 | $16.23 | $15.62 | $15.74 | $15.74 | 450,590 |
| 2022-03-03 | $16.86 | $17.03 | $15.97 | $16.13 | $16.13 | 922,395 |
| 2022-03-02 | $16.40 | $17.22 | $15.75 | $16.80 | $16.80 | 1,055,404 |
| 2022-03-01 | $17.27 | $17.38 | $15.20 | $15.40 | $15.40 | 1,062,745 |
| 2022-02-28 | $17.20 | $17.59 | $16.93 | $17.27 | $17.27 | 653,666 |
| 2022-02-25 | $17.55 | $17.82 | $17.15 | $17.45 | $17.45 | 669,596 |
| 2022-02-24 | $16.24 | $17.62 | $16.17 | $17.52 | $17.52 | 384,551 |
| 2022-02-23 | $17.43 | $17.48 | $16.70 | $16.73 | $16.73 | 240,342 |
| 2022-02-22 | $16.76 | $17.41 | $16.72 | $17.22 | $17.22 | 401,612 |
| 2022-02-18 | $17.33 | $17.61 | $16.73 | $16.91 | $16.91 | 326,610 |
| 2022-02-17 | $17.54 | $17.98 | $17.40 | $17.46 | $17.46 | 390,995 |
| 2022-02-16 | $18.02 | $18.44 | $17.96 | $18.01 | $18.01 | 424,596 |
| 2022-02-15 | $18.03 | $18.41 | $17.93 | $18.33 | $18.33 | 450,172 |
| 2022-02-14 | $17.52 | $18.10 | $17.45 | $17.69 | $17.69 | 496,563 |
| 2022-02-11 | $17.80 | $18.25 | $17.66 | $17.77 | $17.77 | 212,191 |
| 2022-02-10 | $17.91 | $18.42 | $17.72 | $17.86 | $17.86 | 288,061 |
| 2022-02-09 | $17.87 | $18.22 | $17.87 | $18.15 | $18.15 | 324,874 |
| 2022-02-08 | $17.29 | $17.83 | $17.29 | $17.72 | $17.72 | 229,897 |
| 2022-02-07 | $17.52 | $17.60 | $17.02 | $17.40 | $17.40 | 230,304 |
| 2022-02-04 | $16.66 | $17.52 | $16.48 | $17.31 | $17.31 | 344,903 |
| 2022-02-03 | $17.38 | $17.58 | $16.48 | $16.62 | $16.62 | 741,028 |
| 2022-02-02 | $18.46 | $18.67 | $17.44 | $17.85 | $17.85 | 803,105 |
| 2022-02-01 | $17.93 | $18.69 | $17.55 | $18.67 | $18.67 | 556,784 |
| 2022-01-31 | $17.06 | $17.89 | $17.06 | $17.89 | $17.89 | 361,408 |
| 2022-01-28 | $16.37 | $17.19 | $15.68 | $17.15 | $17.15 | 437,373 |
| 2022-01-27 | $16.67 | $17.16 | $16.41 | $16.44 | $16.44 | 625,986 |
| 2022-01-26 | $17.02 | $17.22 | $16.51 | $16.61 | $16.61 | 808,019 |
| 2022-01-25 | $16.05 | $16.87 | $15.69 | $16.60 | $16.60 | 671,476 |
| 2022-01-24 | $15.34 | $16.41 | $15.00 | $16.37 | $16.37 | 747,019 |
| 2022-01-21 | $16.42 | $16.59 | $15.65 | $15.66 | $15.66 | 877,562 |
| 2022-01-20 | $16.39 | $17.01 | $16.18 | $16.52 | $16.52 | 320,562 |
| 2022-01-19 | $16.62 | $16.90 | $16.36 | $16.39 | $16.39 | 243,045 |
| 2022-01-18 | $16.83 | $17.07 | $16.50 | $16.65 | $16.65 | 339,021 |
| 2022-01-14 | $17.38 | $17.47 | $16.70 | $17.13 | $17.13 | 374,806 |
| 2022-01-13 | $17.75 | $18.21 | $17.50 | $17.56 | $17.56 | 375,732 |
| 2022-01-12 | $18.13 | $18.37 | $17.49 | $17.64 | $17.64 | 529,331 |
| 2022-01-11 | $17.72 | $18.23 | $17.63 | $18.06 | $18.06 | 443,868 |
| 2022-01-10 | $18.15 | $18.17 | $17.22 | $17.73 | $17.73 | 513,017 |
| 2022-01-07 | $18.50 | $18.76 | $18.26 | $18.30 | $18.30 | 390,098 |
| 2022-01-06 | $18.98 | $19.31 | $18.54 | $18.60 | $18.60 | 278,989 |
| 2022-01-05 | $19.13 | $19.71 | $18.90 | $19.07 | $19.07 | 500,473 |
| 2022-01-04 | $19.53 | $19.63 | $19.08 | $19.30 | $19.30 | 382,479 |
| 2022-01-03 | $18.57 | $19.61 | $18.45 | $19.54 | $19.54 | 540,539 |
| 2021-12-31 | $18.67 | $18.92 | $18.17 | $18.27 | $18.27 | 396,215 |
| 2021-12-30 | $18.36 | $19.06 | $18.31 | $18.77 | $18.77 | 351,255 |
| 2021-12-29 | $18.54 | $18.75 | $18.29 | $18.56 | $18.56 | 412,418 |
| 2021-12-28 | $18.21 | $18.62 | $17.90 | $18.55 | $18.55 | 426,834 |
| 2021-12-27 | $18.37 | $18.37 | $17.91 | $18.28 | $18.28 | 272,418 |
| 2021-12-23 | $18.00 | $18.56 | $17.92 | $18.39 | $18.39 | 202,362 |
| 2021-12-22 | $18.08 | $18.31 | $17.91 | $18.23 | $18.23 | 247,944 |
| 2021-12-21 | $17.33 | $18.19 | $16.82 | $18.17 | $18.17 | 378,915 |
| 2021-12-20 | $17.22 | $17.43 | $16.25 | $17.18 | $17.18 | 660,525 |
| 2021-12-17 | $17.17 | $17.86 | $16.55 | $17.75 | $17.75 | 1,118,792 |
| 2021-12-16 | $17.48 | $17.70 | $16.81 | $17.00 | $17.00 | 443,805 |
| 2021-12-15 | $17.40 | $17.57 | $17.13 | $17.29 | $17.29 | 676,762 |
| 2021-12-14 | $18.09 | $18.57 | $17.28 | $17.58 | $17.58 | 615,334 |
| 2021-12-13 | $18.18 | $18.71 | $17.94 | $18.32 | $18.32 | 495,653 |
| 2021-12-10 | $18.20 | $18.74 | $18.13 | $18.37 | $18.37 | 391,166 |
| 2021-12-09 | $17.06 | $18.41 | $17.06 | $18.20 | $18.20 | 470,096 |
| 2021-12-08 | $17.84 | $18.62 | $17.67 | $18.22 | $18.22 | 372,315 |
| 2021-12-07 | $17.42 | $18.33 | $17.42 | $17.92 | $17.92 | 771,039 |
| 2021-12-06 | $16.31 | $17.21 | $15.57 | $17.14 | $17.14 | 692,765 |
| 2021-12-03 | $16.62 | $16.69 | $15.58 | $16.05 | $16.05 | 682,244 |
| 2021-12-02 | $16.43 | $16.80 | $16.21 | $16.59 | $16.59 | 820,123 |
| 2021-12-01 | $16.69 | $16.77 | $16.01 | $16.25 | $16.25 | 1,271,731 |
| 2021-11-30 | $16.38 | $16.51 | $15.63 | $16.36 | $16.36 | 771,571 |
| 2021-11-29 | $17.26 | $17.57 | $16.18 | $16.41 | $16.41 | 683,230 |
| 2021-11-26 | $17.31 | $17.65 | $16.80 | $17.11 | $17.11 | 504,742 |
| 2021-11-24 | $17.41 | $17.83 | $17.26 | $17.74 | $17.74 | 662,522 |
| 2021-11-23 | $18.24 | $18.41 | $17.63 | $17.69 | $17.69 | 824,335 |
| 2021-11-22 | $18.60 | $18.64 | $17.77 | $18.07 | $18.07 | 630,308 |
| 2021-11-19 | $18.77 | $19.18 | $18.52 | $18.65 | $18.65 | 473,246 |
| 2021-11-18 | $19.39 | $19.74 | $18.83 | $18.98 | $18.98 | 568,984 |
| 2021-11-17 | $20.22 | $20.28 | $19.52 | $19.55 | $19.55 | 547,088 |
| 2021-11-16 | $20.00 | $20.47 | $19.80 | $20.40 | $20.40 | 546,856 |
| 2021-11-15 | $20.27 | $20.62 | $19.95 | $19.98 | $19.98 | 430,178 |
| 2021-11-12 | $20.31 | $20.57 | $20.04 | $20.13 | $20.13 | 533,078 |
| 2021-11-11 | $20.36 | $20.56 | $19.74 | $20.02 | $20.02 | 1,144,442 |
| 2021-11-10 | $19.35 | $20.78 | $19.16 | $20.46 | $20.46 | 2,755,622 |
| 2021-11-09 | $18.90 | $19.10 | $17.88 | $18.04 | $18.04 | 1,578,131 |
| 2021-11-08 | $18.77 | $18.97 | $18.51 | $18.81 | $18.81 | 1,650,659 |
| 2021-11-05 | $19.00 | $19.19 | $18.53 | $18.59 | $18.59 | 1,806,287 |
| 2021-11-04 | $19.16 | $19.60 | $18.65 | $18.84 | $18.84 | 711,471 |
| 2021-11-03 | $19.63 | $19.78 | $19.03 | $19.09 | $19.09 | 867,223 |
| 2021-11-02 | $21.20 | $21.21 | $19.39 | $19.50 | $19.50 | 823,837 |
| 2021-11-01 | $20.97 | $21.64 | $20.90 | $21.29 | $21.29 | 386,471 |
| 2021-10-29 | $20.39 | $21.06 | $20.12 | $21.01 | $21.01 | 1,024,373 |
| 2021-10-28 | $21.49 | $21.71 | $20.39 | $20.48 | $20.48 | 976,001 |
| 2021-10-27 | $22.32 | $22.38 | $21.29 | $21.41 | $21.41 | 453,116 |
| 2021-10-26 | $21.97 | $22.57 | $21.91 | $22.43 | $22.43 | 509,790 |
| 2021-10-25 | $21.74 | $22.10 | $21.70 | $21.79 | $21.79 | 298,615 |
| 2021-10-22 | $22.01 | $22.18 | $21.46 | $21.76 | $21.76 | 502,054 |
| 2021-10-21 | $22.46 | $22.67 | $22.07 | $22.14 | $22.14 | 744,389 |
| 2021-10-20 | $22.44 | $22.77 | $22.36 | $22.45 | $22.45 | 377,955 |
| 2021-10-19 | $22.80 | $22.87 | $22.31 | $22.51 | $22.51 | 364,279 |
| 2021-10-18 | $22.84 | $22.96 | $22.43 | $22.64 | $22.64 | 442,551 |
| 2021-10-15 | $22.85 | $23.30 | $22.54 | $22.90 | $22.90 | 406,028 |
| 2021-10-14 | $22.83 | $22.92 | $22.36 | $22.42 | $22.42 | 511,532 |
| 2021-10-13 | $22.31 | $22.54 | $22.08 | $22.47 | $22.47 | 181,229 |
| 2021-10-12 | $21.74 | $22.32 | $21.56 | $22.15 | $22.15 | 378,501 |
| 2021-10-11 | $22.45 | $22.68 | $21.85 | $21.85 | $21.85 | 243,339 |
| 2021-10-08 | $23.37 | $23.53 | $22.55 | $22.57 | $22.57 | 193,893 |
| 2021-10-07 | $23.57 | $23.77 | $23.14 | $23.29 | $23.29 | 282,407 |
| 2021-10-06 | $23.15 | $23.54 | $23.07 | $23.33 | $23.33 | 246,961 |
| 2021-10-05 | $23.36 | $23.75 | $23.07 | $23.46 | $23.46 | 326,347 |
| 2021-10-04 | $23.96 | $23.96 | $22.81 | $23.20 | $23.20 | 340,372 |
| 2021-10-01 | $23.25 | $24.12 | $22.93 | $24.06 | $24.06 | 373,209 |
| 2021-09-30 | $23.36 | $23.36 | $22.68 | $23.03 | $23.03 | 447,295 |
| 2021-09-29 | $23.94 | $23.94 | $23.16 | $23.22 | $23.22 | 296,179 |
| 2021-09-28 | $24.26 | $24.39 | $23.85 | $23.90 | $23.90 | 390,863 |
| 2021-09-27 | $23.97 | $24.53 | $23.71 | $24.49 | $24.49 | 372,706 |
| 2021-09-24 | $23.95 | $24.15 | $23.52 | $23.92 | $23.92 | 743,956 |
| 2021-09-23 | $23.13 | $24.10 | $22.97 | $24.06 | $24.06 | 616,500 |
| 2021-09-22 | $22.28 | $23.06 | $22.14 | $22.97 | $22.97 | 1,816,973 |
| 2021-09-21 | $22.10 | $22.36 | $21.79 | $22.24 | $22.24 | 432,374 |
| 2021-09-20 | $22.05 | $22.26 | $21.57 | $22.00 | $22.00 | 408,033 |
| 2021-09-17 | $23.09 | $23.12 | $22.43 | $22.58 | $22.58 | 1,562,549 |
| 2021-09-16 | $22.65 | $22.98 | $22.34 | $22.93 | $22.93 | 648,978 |
| 2021-09-15 | $22.23 | $22.63 | $21.71 | $22.60 | $22.60 | 496,149 |
| 2021-09-14 | $22.88 | $22.88 | $21.88 | $22.20 | $22.20 | 543,571 |
| 2021-09-13 | $22.60 | $22.87 | $22.02 | $22.73 | $22.73 | 538,770 |
| 2021-09-10 | $22.85 | $22.85 | $22.27 | $22.53 | $22.53 | 305,006 |
| 2021-09-09 | $22.92 | $23.20 | $22.44 | $22.66 | $22.66 | 298,980 |
| 2021-09-08 | $23.20 | $23.37 | $22.77 | $22.89 | $22.89 | 264,769 |
| 2021-09-07 | $23.81 | $23.89 | $23.16 | $23.20 | $23.20 | 381,829 |
| 2021-09-03 | $23.45 | $23.98 | $23.45 | $23.73 | $23.73 | 329,831 |
| 2021-09-02 | $23.42 | $23.61 | $23.13 | $23.57 | $23.57 | 307,036 |
| 2021-09-01 | $23.32 | $23.32 | $22.92 | $23.17 | $23.17 | 278,611 |
| 2021-08-31 | $23.04 | $23.23 | $22.86 | $23.01 | $23.01 | 335,213 |
| 2021-08-30 | $22.96 | $23.29 | $22.76 | $23.04 | $23.04 | 340,346 |
| 2021-08-27 | $22.26 | $22.94 | $22.08 | $22.85 | $22.85 | 326,630 |
| 2021-08-26 | $22.21 | $22.42 | $22.03 | $22.21 | $22.21 | 384,028 |
| 2021-08-25 | $22.55 | $22.66 | $22.30 | $22.36 | $22.36 | 563,173 |
| 2021-08-24 | $22.94 | $23.23 | $22.59 | $22.60 | $22.60 | 371,224 |
| 2021-08-23 | $21.76 | $22.92 | $21.76 | $22.75 | $22.75 | 611,715 |
| 2021-08-20 | $21.47 | $21.88 | $21.38 | $21.80 | $21.80 | 344,146 |
| 2021-08-19 | $22.05 | $22.21 | $21.43 | $21.53 | $21.53 | 682,911 |
| 2021-08-18 | $21.85 | $22.26 | $21.61 | $22.16 | $22.16 | 1,363,137 |
| 2021-08-17 | $22.15 | $22.50 | $21.80 | $21.96 | $21.96 | 424,159 |
| 2021-08-16 | $22.29 | $22.42 | $21.78 | $22.29 | $22.29 | 356,541 |
| 2021-08-13 | $22.74 | $23.28 | $22.38 | $22.51 | $22.51 | 367,023 |
| 2021-08-12 | $22.95 | $23.14 | $22.38 | $22.56 | $22.56 | 525,290 |
| 2021-08-11 | $22.96 | $23.12 | $22.40 | $23.01 | $23.01 | 902,116 |
| 2021-08-10 | $23.30 | $24.48 | $22.40 | $22.98 | $22.98 | 1,876,705 |
| 2021-08-09 | $24.20 | $24.63 | $23.78 | $24.36 | $24.36 | 504,235 |
| 2021-08-06 | $23.99 | $24.49 | $23.85 | $24.05 | $24.05 | 334,385 |
| 2021-08-05 | $23.44 | $24.25 | $23.07 | $23.91 | $23.91 | 368,414 |
| 2021-08-04 | $22.71 | $23.36 | $22.65 | $23.27 | $23.27 | 340,981 |
| 2021-08-03 | $24.22 | $24.38 | $22.84 | $22.87 | $22.87 | 698,717 |
| 2021-08-02 | $25.11 | $25.22 | $24.14 | $24.19 | $24.19 | 495,739 |
| 2021-07-30 | $24.95 | $25.06 | $24.26 | $24.91 | $24.91 | 724,420 |
| 2021-07-29 | $25.34 | $25.75 | $25.03 | $25.15 | $25.15 | 760,246 |
| 2021-07-28 | $24.92 | $25.54 | $24.85 | $25.29 | $25.29 | 585,741 |
| 2021-07-27 | $24.82 | $25.00 | $24.18 | $24.76 | $24.76 | 457,794 |
| 2021-07-26 | $24.67 | $24.99 | $24.44 | $24.89 | $24.89 | 317,875 |
| 2021-07-23 | $24.23 | $24.71 | $24.19 | $24.68 | $24.68 | 154,964 |
| 2021-07-22 | $24.84 | $25.13 | $24.16 | $24.21 | $24.21 | 599,457 |
| 2021-07-21 | $24.08 | $24.77 | $24.06 | $24.74 | $24.74 | 604,955 |
| 2021-07-20 | $23.79 | $24.66 | $23.57 | $24.10 | $24.10 | 825,887 |
| 2021-07-19 | $23.43 | $24.27 | $23.30 | $23.64 | $23.64 | 543,652 |
| 2021-07-16 | $24.42 | $24.70 | $23.66 | $23.88 | $23.88 | 450,095 |
| 2021-07-15 | $24.16 | $24.60 | $23.96 | $24.19 | $24.19 | 214,856 |
| 2021-07-14 | $24.94 | $25.01 | $24.27 | $24.31 | $24.31 | 177,705 |
| 2021-07-13 | $24.76 | $25.15 | $24.40 | $24.76 | $24.76 | 390,257 |
| 2021-07-12 | $24.95 | $24.98 | $24.40 | $24.90 | $24.90 | 464,885 |
| 2021-07-09 | $23.76 | $24.87 | $23.60 | $24.82 | $24.82 | 1,318,838 |
| 2021-07-08 | $23.62 | $23.78 | $23.05 | $23.66 | $23.66 | 438,031 |
| 2021-07-07 | $24.88 | $25.00 | $23.88 | $24.02 | $24.02 | 644,857 |
| 2021-07-06 | $24.40 | $24.73 | $23.88 | $24.65 | $24.65 | 493,372 |
| 2021-07-02 | $24.40 | $24.62 | $24.15 | $24.45 | $24.45 | 348,723 |
| 2021-07-01 | $24.08 | $24.40 | $23.80 | $24.26 | $24.26 | 676,225 |
| 2021-06-30 | $24.39 | $24.61 | $23.67 | $24.04 | $24.04 | 559,420 |
| 2021-06-29 | $24.51 | $24.60 | $24.17 | $24.37 | $24.37 | 318,467 |
| 2021-06-28 | $24.55 | $24.59 | $23.79 | $24.37 | $24.37 | 477,778 |
| 2021-06-25 | $24.43 | $24.67 | $24.11 | $24.25 | $24.25 | 2,639,577 |
| 2021-06-24 | $24.39 | $24.89 | $23.89 | $24.31 | $24.31 | 517,174 |
| 2021-06-23 | $24.68 | $24.76 | $24.11 | $24.19 | $24.19 | 341,719 |
| 2021-06-22 | $24.72 | $24.94 | $24.12 | $24.66 | $24.66 | 605,537 |
| 2021-06-21 | $24.61 | $25.18 | $24.57 | $24.80 | $24.80 | 395,610 |
| 2021-06-18 | $24.54 | $25.05 | $24.14 | $24.83 | $24.83 | 1,152,854 |
| 2021-06-17 | $23.72 | $25.00 | $23.72 | $24.73 | $24.73 | 410,680 |
| 2021-06-16 | $23.75 | $23.98 | $23.30 | $23.77 | $23.77 | 408,724 |
| 2021-06-15 | $24.38 | $24.59 | $23.62 | $23.76 | $23.76 | 219,616 |
| 2021-06-14 | $24.05 | $24.52 | $23.85 | $24.30 | $24.30 | 318,846 |
| 2021-06-11 | $23.92 | $24.16 | $23.56 | $24.01 | $24.01 | 413,121 |
| 2021-06-10 | $23.49 | $23.94 | $23.40 | $23.80 | $23.80 | 1,076,299 |
| 2021-06-09 | $24.99 | $25.00 | $23.67 | $23.71 | $23.71 | 447,156 |
| 2021-06-08 | $24.64 | $25.00 | $24.50 | $24.60 | $24.60 | 604,212 |
| 2021-06-07 | $24.27 | $25.01 | $23.83 | $24.47 | $24.47 | 544,864 |
| 2021-06-04 | $23.32 | $24.26 | $23.32 | $24.20 | $24.20 | 543,804 |
| 2021-06-03 | $23.20 | $23.36 | $22.91 | $23.25 | $23.25 | 407,373 |
| 2021-06-02 | $23.28 | $23.54 | $23.12 | $23.34 | $23.34 | 362,451 |
| 2021-06-01 | $22.65 | $23.24 | $22.52 | $23.22 | $23.22 | 582,606 |
| 2021-05-28 | $23.31 | $23.50 | $22.57 | $22.71 | $22.71 | 311,719 |
| 2021-05-27 | $23.12 | $23.48 | $22.74 | $23.27 | $23.27 | 487,560 |
| 2021-05-26 | $23.38 | $23.57 | $22.63 | $22.97 | $22.97 | 689,745 |
| 2021-05-25 | $24.00 | $24.40 | $23.28 | $23.31 | $23.31 | 611,445 |
| 2021-05-24 | $23.50 | $23.96 | $23.18 | $23.82 | $23.82 | 748,333 |
| 2021-05-21 | $23.80 | $24.00 | $23.11 | $23.36 | $23.36 | 635,336 |
| 2021-05-20 | $22.53 | $23.56 | $22.27 | $23.55 | $23.55 | 697,104 |
| 2021-05-19 | $22.17 | $22.70 | $21.84 | $22.43 | $22.43 | 726,055 |
| 2021-05-18 | $22.73 | $23.44 | $22.53 | $22.60 | $22.60 | 639,313 |
| 2021-05-17 | $22.82 | $23.04 | $22.03 | $22.58 | $22.58 | 589,047 |
| 2021-05-14 | $22.52 | $23.24 | $22.26 | $23.12 | $23.12 | 797,013 |
| 2021-05-13 | $21.58 | $22.66 | $21.53 | $22.22 | $22.22 | 1,017,687 |
| 2021-05-12 | $21.59 | $22.65 | $21.34 | $21.68 | $21.68 | 980,154 |
| 2021-05-11 | $21.36 | $23.16 | $20.45 | $21.76 | $21.76 | 1,678,407 |
| 2021-05-10 | $21.16 | $21.66 | $20.34 | $20.79 | $20.79 | 1,039,185 |
| 2021-05-07 | $21.46 | $22.10 | $21.28 | $21.49 | $21.49 | 600,479 |
| 2021-05-06 | $21.27 | $21.35 | $20.18 | $21.26 | $21.26 | 947,288 |
| 2021-05-05 | $22.56 | $22.69 | $21.08 | $21.38 | $21.38 | 614,001 |
| 2021-05-04 | $22.00 | $22.46 | $21.44 | $22.31 | $22.31 | 1,143,535 |
| 2021-05-03 | $22.88 | $23.15 | $22.03 | $22.09 | $22.09 | 460,662 |
| 2021-04-30 | $22.98 | $23.22 | $22.67 | $22.85 | $22.85 | 392,103 |
| 2021-04-29 | $23.44 | $23.65 | $22.72 | $23.29 | $23.29 | 235,317 |
| 2021-04-28 | $23.36 | $23.79 | $23.15 | $23.43 | $23.43 | 560,549 |
| 2021-04-27 | $23.97 | $23.97 | $23.43 | $23.52 | $23.52 | 412,787 |
| 2021-04-26 | $23.59 | $24.21 | $23.54 | $23.89 | $23.89 | 951,875 |
| 2021-04-23 | $23.28 | $23.75 | $23.06 | $23.50 | $23.50 | 510,071 |
| 2021-04-22 | $22.48 | $23.72 | $22.36 | $23.33 | $23.33 | 1,071,867 |
| 2021-04-21 | $23.43 | $23.58 | $22.21 | $22.36 | $22.36 | 734,101 |
| 2021-04-20 | $23.98 | $24.50 | $23.38 | $23.61 | $23.61 | 480,180 |
| 2021-04-19 | $23.80 | $24.23 | $23.57 | $24.08 | $24.08 | 773,668 |
| 2021-04-16 | $23.81 | $23.87 | $22.95 | $23.86 | $23.86 | 515,532 |
| 2021-04-15 | $23.66 | $24.48 | $23.45 | $23.65 | $23.65 | 330,131 |
| 2021-04-14 | $23.79 | $24.40 | $23.41 | $23.62 | $23.62 | 1,045,860 |
| 2021-04-13 | $24.03 | $24.08 | $23.23 | $23.73 | $23.73 | 440,737 |
| 2021-04-12 | $24.09 | $24.31 | $23.56 | $24.01 | $24.01 | 517,212 |
| 2021-04-09 | $24.50 | $24.68 | $23.76 | $24.22 | $24.22 | 377,348 |
| 2021-04-08 | $23.85 | $24.54 | $23.76 | $24.48 | $24.48 | 492,026 |
| 2021-04-07 | $23.83 | $24.54 | $23.39 | $24.06 | $24.06 | 415,981 |
| 2021-04-06 | $23.22 | $24.02 | $23.22 | $23.97 | $23.97 | 374,116 |
| 2021-04-05 | $23.86 | $23.86 | $23.08 | $23.40 | $23.40 | 370,584 |
| 2021-04-01 | $23.70 | $24.14 | $23.48 | $23.59 | $23.59 | 840,805 |
| 2021-03-31 | $22.37 | $23.75 | $22.37 | $23.48 | $23.48 | 548,985 |
| 2021-03-30 | $23.00 | $23.15 | $22.25 | $23.05 | $23.05 | 635,126 |
| 2021-03-29 | $22.80 | $22.99 | $21.91 | $22.89 | $22.89 | 828,973 |
| 2021-03-26 | $22.58 | $22.91 | $22.29 | $22.86 | $22.86 | 487,723 |
| 2021-03-25 | $22.51 | $22.80 | $21.92 | $22.60 | $22.60 | 851,586 |
| 2021-03-24 | $24.10 | $24.24 | $22.71 | $22.75 | $22.75 | 699,096 |
| 2021-03-23 | $23.94 | $24.72 | $23.23 | $23.32 | $23.32 | 480,320 |
| 2021-03-22 | $23.84 | $24.37 | $23.56 | $24.05 | $24.05 | 297,836 |
| 2021-03-19 | $23.97 | $24.60 | $23.61 | $23.81 | $23.81 | 1,330,186 |
| 2021-03-18 | $25.03 | $25.41 | $23.96 | $23.98 | $23.98 | 484,262 |
| 2021-03-17 | $25.24 | $25.59 | $24.87 | $25.39 | $25.39 | 488,736 |
| 2021-03-16 | $25.65 | $25.93 | $25.19 | $25.35 | $25.35 | 722,781 |
| 2021-03-15 | $25.00 | $25.72 | $24.50 | $25.68 | $25.68 | 631,102 |
| 2021-03-12 | $25.00 | $25.34 | $24.65 | $24.94 | $24.94 | 614,403 |
| 2021-03-11 | $24.88 | $25.29 | $24.71 | $25.09 | $25.09 | 1,019,499 |
| 2021-03-10 | $23.58 | $24.52 | $23.43 | $24.37 | $24.37 | 1,157,207 |
| 2021-03-09 | $23.29 | $24.64 | $23.10 | $23.51 | $23.51 | 641,838 |
| 2021-03-08 | $22.69 | $24.37 | $22.52 | $22.77 | $22.77 | 1,331,149 |
| 2021-03-05 | $23.84 | $24.18 | $21.62 | $22.96 | $22.96 | 1,939,623 |
| 2021-03-04 | $24.24 | $24.57 | $22.38 | $23.75 | $23.75 | 1,445,302 |
| 2021-03-03 | $25.12 | $25.29 | $23.97 | $24.39 | $24.39 | 1,853,910 |
| 2021-03-02 | $24.50 | $25.32 | $23.81 | $25.00 | $25.00 | 2,377,821 |
| 2021-03-01 | $22.37 | $22.70 | $22.21 | $22.63 | $22.63 | 850,834 |
| 2021-02-26 | $21.74 | $22.22 | $21.26 | $21.80 | $21.80 | 1,482,573 |
| 2021-02-25 | $22.59 | $22.87 | $21.42 | $21.57 | $21.57 | 1,149,034 |
| 2021-02-24 | $23.53 | $23.53 | $22.63 | $22.84 | $22.84 | 996,742 |
| 2021-02-23 | $23.80 | $24.09 | $22.80 | $23.10 | $23.10 | 1,095,412 |
| 2021-02-22 | $23.91 | $24.55 | $23.50 | $24.32 | $24.32 | 718,783 |
| 2021-02-19 | $24.05 | $24.41 | $23.84 | $24.22 | $24.22 | 996,111 |
| 2021-02-18 | $23.41 | $24.05 | $23.37 | $23.88 | $23.88 | 578,134 |
| 2021-02-17 | $24.20 | $24.34 | $23.45 | $23.76 | $23.76 | 788,218 |
| 2021-02-16 | $25.05 | $25.21 | $24.37 | $24.49 | $24.49 | 1,299,915 |
| 2021-02-12 | $25.21 | $25.25 | $24.56 | $24.78 | $24.78 | 931,164 |
| 2021-02-11 | $25.56 | $25.60 | $24.86 | $25.25 | $25.25 | 985,286 |
| 2021-02-10 | $25.82 | $26.01 | $25.46 | $25.55 | $25.55 | 501,042 |
| 2021-02-09 | $25.99 | $26.10 | $25.38 | $25.76 | $25.76 | 745,990 |
| 2021-02-08 | $25.25 | $26.29 | $25.25 | $26.03 | $26.03 | 873,699 |
| 2021-02-05 | $24.98 | $25.32 | $24.50 | $25.05 | $25.05 | 742,227 |
| 2021-02-04 | $25.26 | $25.42 | $24.81 | $25.00 | $25.00 | 740,235 |
| 2021-02-03 | $24.61 | $25.19 | $24.27 | $25.00 | $25.00 | 774,540 |
| 2021-02-02 | $23.69 | $24.95 | $23.31 | $24.42 | $24.42 | 1,085,260 |
| 2021-02-01 | $22.55 | $23.47 | $22.40 | $23.30 | $23.30 | 1,263,966 |
| 2021-01-29 | $23.03 | $23.14 | $21.35 | $22.15 | $22.15 | 2,938,555 |
| 2021-01-28 | $23.10 | $23.68 | $22.68 | $23.14 | $23.14 | 1,347,236 |
| 2021-01-27 | $24.00 | $24.20 | $22.59 | $22.75 | $22.75 | 1,599,211 |
| 2021-01-26 | $24.22 | $24.53 | $24.05 | $24.17 | $24.17 | 1,106,036 |
| 2021-01-25 | $24.70 | $24.75 | $24.05 | $24.17 | $24.17 | 717,235 |
| 2021-01-22 | $24.21 | $25.00 | $24.07 | $24.69 | $24.69 | 1,105,350 |
| 2021-01-21 | $24.50 | $25.05 | $24.26 | $24.34 | $24.34 | 953,638 |
| 2021-01-20 | $25.03 | $25.52 | $24.20 | $24.41 | $24.41 | 2,348,808 |
| 2021-01-19 | $24.33 | $25.16 | $24.21 | $25.12 | $25.12 | 1,876,940 |
| 2021-01-15 | $24.65 | $25.33 | $24.00 | $24.17 | $24.17 | 1,490,484 |
| 2021-01-14 | $25.67 | $26.00 | $24.50 | $24.76 | $24.76 | 8,003,910 |
| 2021-01-13 | $23.34 | $25.62 | $22.66 | $24.74 | $24.74 | 4,952,319 |
| 2021-01-12 | $26.00 | $26.13 | $25.40 | $25.69 | $25.69 | 358,885 |
| 2021-01-11 | $26.46 | $26.57 | $25.74 | $25.90 | $25.90 | 325,936 |
| 2021-01-08 | $26.37 | $27.27 | $26.37 | $26.93 | $26.93 | 541,462 |
| 2021-01-07 | $26.50 | $26.92 | $26.02 | $26.29 | $26.29 | 681,865 |
| 2021-01-06 | $26.21 | $26.88 | $25.78 | $26.50 | $26.50 | 862,437 |
| 2021-01-05 | $26.37 | $26.69 | $26.14 | $26.32 | $26.32 | 699,764 |
| 2021-01-04 | $27.49 | $27.66 | $26.10 | $26.49 | $26.49 | 509,997 |
| 2020-12-31 | $27.22 | $27.36 | $26.83 | $27.25 | $27.25 | 233,391 |
| 2020-12-30 | $27.10 | $27.65 | $26.97 | $27.20 | $27.20 | 279,129 |
| 2020-12-29 | $27.87 | $27.96 | $26.37 | $26.85 | $26.85 | 379,796 |
| 2020-12-28 | $28.02 | $28.11 | $27.44 | $27.58 | $27.58 | 411,752 |
| 2020-12-24 | $27.79 | $27.82 | $27.42 | $27.74 | $27.74 | 172,955 |
| 2020-12-23 | $28.01 | $28.27 | $27.67 | $27.77 | $27.77 | 446,488 |
| 2020-12-22 | $27.15 | $28.42 | $27.02 | $27.90 | $27.90 | 1,006,087 |
| 2020-12-21 | $25.62 | $27.47 | $25.49 | $27.05 | $27.05 | 784,963 |
| 2020-12-18 | $25.73 | $26.85 | $25.51 | $26.60 | $26.60 | 1,850,885 |
| 2020-12-17 | $25.14 | $25.65 | $25.00 | $25.59 | $25.59 | 1,056,342 |
| 2020-12-16 | $24.75 | $25.45 | $24.52 | $24.85 | $24.85 | 1,195,518 |
| 2020-12-15 | $23.69 | $24.73 | $23.39 | $24.67 | $24.67 | 522,419 |
| 2020-12-14 | $23.30 | $23.89 | $23.08 | $23.77 | $23.77 | 749,600 |
| 2020-12-11 | $22.92 | $23.19 | $22.35 | $23.05 | $23.05 | 585,459 |
| 2020-12-10 | $23.75 | $24.51 | $23.06 | $23.19 | $23.19 | 589,251 |
| 2020-12-09 | $25.38 | $25.38 | $23.73 | $23.90 | $23.90 | 445,116 |
| 2020-12-08 | $24.52 | $25.33 | $24.51 | $24.95 | $24.95 | 852,693 |
| 2020-12-07 | $24.33 | $25.04 | $24.14 | $24.69 | $24.69 | 327,266 |
| 2020-12-04 | $24.05 | $24.49 | $23.87 | $24.40 | $24.40 | 414,114 |
| 2020-12-03 | $24.26 | $24.64 | $23.82 | $23.87 | $23.87 | 539,438 |
| 2020-12-02 | $23.90 | $24.46 | $23.37 | $24.35 | $24.35 | 356,711 |
| 2020-12-01 | $24.34 | $24.63 | $23.93 | $24.03 | $24.03 | 631,597 |
| 2020-11-30 | $24.57 | $24.65 | $23.60 | $24.13 | $24.13 | 984,928 |
| 2020-11-27 | $24.10 | $24.50 | $23.86 | $24.00 | $24.00 | 155,005 |
| 2020-11-25 | $23.17 | $24.53 | $22.91 | $24.11 | $24.11 | 941,096 |
| 2020-11-24 | $21.89 | $23.30 | $21.67 | $23.17 | $23.17 | 623,187 |
| 2020-11-23 | $21.74 | $21.95 | $21.45 | $21.72 | $21.72 | 421,235 |
| 2020-11-20 | $21.94 | $22.19 | $21.32 | $21.58 | $21.58 | 571,472 |
| 2020-11-19 | $21.95 | $22.25 | $21.70 | $22.15 | $22.15 | 496,111 |
| 2020-11-18 | $22.52 | $22.85 | $22.03 | $22.08 | $22.08 | 658,684 |
| 2020-11-17 | $22.60 | $22.84 | $21.76 | $22.60 | $22.60 | 988,566 |
| 2020-11-16 | $23.18 | $23.39 | $22.31 | $22.72 | $22.72 | 1,174,683 |
| 2020-11-13 | $22.93 | $23.18 | $22.45 | $22.94 | $22.94 | 669,175 |
| 2020-11-12 | $23.43 | $23.72 | $22.39 | $22.53 | $22.53 | 1,370,526 |
| 2020-11-11 | $23.51 | $24.35 | $23.30 | $23.34 | $23.34 | 892,314 |
| 2020-11-10 | $25.48 | $26.00 | $22.38 | $23.41 | $23.41 | 2,509,103 |
| 2020-11-09 | $26.64 | $27.70 | $26.12 | $26.49 | $26.49 | 852,504 |
| 2020-11-06 | $26.20 | $26.50 | $25.89 | $25.93 | $25.93 | 453,946 |
| 2020-11-05 | $26.14 | $26.62 | $25.77 | $26.05 | $26.05 | 474,576 |
| 2020-11-04 | $25.10 | $26.09 | $24.97 | $25.93 | $25.93 | 968,978 |
| 2020-11-03 | $23.80 | $25.08 | $23.71 | $24.81 | $24.81 | 830,227 |
| 2020-11-02 | $22.80 | $23.72 | $22.60 | $23.52 | $23.52 | 871,773 |
| 2020-10-30 | $23.16 | $23.34 | $21.90 | $22.53 | $22.53 | 656,987 |
| 2020-10-29 | $23.18 | $23.61 | $23.00 | $23.25 | $23.25 | 356,109 |
| 2020-10-28 | $23.91 | $23.91 | $23.24 | $23.26 | $23.26 | 470,036 |
| 2020-10-27 | $23.25 | $24.41 | $23.15 | $24.31 | $24.31 | 474,118 |
| 2020-10-26 | $23.01 | $23.22 | $22.54 | $22.99 | $22.99 | 462,299 |
| 2020-10-23 | $23.68 | $23.68 | $23.09 | $23.34 | $23.34 | 545,157 |
| 2020-10-22 | $22.94 | $23.59 | $22.21 | $23.55 | $23.55 | 961,104 |
| 2020-10-21 | $23.64 | $23.76 | $22.75 | $22.82 | $22.82 | 398,174 |
| 2020-10-20 | $23.12 | $24.09 | $23.12 | $23.62 | $23.62 | 499,810 |
| 2020-10-19 | $23.64 | $23.82 | $23.01 | $23.06 | $23.06 | 343,513 |
| 2020-10-16 | $24.05 | $24.30 | $23.13 | $23.50 | $23.50 | 534,704 |
| 2020-10-15 | $24.51 | $24.90 | $23.94 | $24.06 | $24.06 | 717,479 |
| 2020-10-14 | $24.93 | $25.22 | $24.75 | $24.92 | $24.92 | 342,933 |
| 2020-10-13 | $24.57 | $25.12 | $24.45 | $24.83 | $24.83 | 278,223 |
| 2020-10-12 | $25.30 | $25.38 | $24.46 | $24.60 | $24.60 | 332,102 |
| 2020-10-09 | $25.33 | $25.46 | $25.00 | $25.12 | $25.12 | 429,439 |
| 2020-10-08 | $25.54 | $25.70 | $24.92 | $25.29 | $25.29 | 582,771 |
| 2020-10-07 | $24.79 | $25.41 | $24.61 | $25.20 | $25.20 | 905,325 |
| 2020-10-06 | $24.32 | $24.80 | $24.14 | $24.46 | $24.46 | 591,641 |
| 2020-10-05 | $23.62 | $24.39 | $23.27 | $24.24 | $24.24 | 531,901 |
| 2020-10-02 | $23.34 | $23.92 | $23.25 | $23.68 | $23.68 | 435,156 |
| 2020-10-01 | $23.58 | $24.03 | $23.25 | $23.85 | $23.85 | 993,956 |
| 2020-09-30 | $23.76 | $24.20 | $23.26 | $23.50 | $23.50 | 737,764 |
| 2020-09-29 | $24.44 | $24.59 | $23.65 | $23.81 | $23.81 | 864,203 |
| 2020-09-28 | $24.42 | $24.85 | $23.91 | $24.14 | $24.14 | 670,897 |
| 2020-09-25 | $23.84 | $24.43 | $23.53 | $24.26 | $24.26 | 1,262,425 |
| 2020-09-24 | $23.92 | $24.27 | $23.53 | $23.76 | $23.76 | 910,917 |
| 2020-09-23 | $23.99 | $24.82 | $23.97 | $24.09 | $24.09 | 979,023 |
| 2020-09-22 | $23.23 | $24.31 | $22.87 | $24.11 | $24.11 | 1,176,907 |
| 2020-09-21 | $23.45 | $23.82 | $22.90 | $23.08 | $23.08 | 777,316 |
| 2020-09-18 | $23.63 | $24.36 | $22.94 | $23.94 | $23.94 | 4,135,880 |
| 2020-09-17 | $23.46 | $24.22 | $23.19 | $23.38 | $23.38 | 1,255,465 |
| 2020-09-16 | $23.48 | $23.85 | $23.06 | $23.16 | $23.16 | 976,580 |
| 2020-09-15 | $23.14 | $23.68 | $23.01 | $23.30 | $23.30 | 845,289 |
| 2020-09-14 | $23.45 | $23.74 | $23.21 | $23.30 | $23.30 | 1,290,431 |
| 2020-09-11 | $23.65 | $24.03 | $22.42 | $23.00 | $23.00 | 2,243,564 |
| 2020-09-10 | $24.00 | $24.47 | $22.86 | $23.38 | $23.38 | 4,316,917 |
| 2020-09-09 | $23.96 | $24.83 | $23.73 | $24.24 | $24.24 | 415,163 |
| 2020-09-08 | $22.97 | $24.03 | $22.80 | $23.54 | $23.54 | 435,560 |
| 2020-09-04 | $24.13 | $24.33 | $22.43 | $23.62 | $23.62 | 675,962 |
| 2020-09-03 | $25.69 | $25.69 | $24.02 | $24.25 | $24.25 | 990,032 |
| 2020-09-02 | $27.43 | $27.79 | $25.10 | $25.95 | $25.95 | 903,174 |
| 2020-09-01 | $25.53 | $27.51 | $25.46 | $26.99 | $26.99 | 1,695,036 |
| 2020-08-31 | $25.75 | $25.88 | $24.81 | $25.30 | $25.30 | 576,309 |
| 2020-08-28 | $25.06 | $26.13 | $24.70 | $25.94 | $25.94 | 873,099 |
| 2020-08-27 | $24.49 | $25.00 | $24.27 | $24.94 | $24.94 | 495,207 |
| 2020-08-26 | $24.73 | $24.90 | $23.94 | $24.36 | $24.36 | 519,857 |
| 2020-08-25 | $24.83 | $25.01 | $24.47 | $24.62 | $24.62 | 294,362 |
| 2020-08-24 | $25.45 | $25.62 | $24.38 | $24.97 | $24.97 | 466,027 |
| 2020-08-21 | $25.50 | $25.95 | $25.21 | $25.39 | $25.39 | 485,002 |
| 2020-08-20 | $25.66 | $26.52 | $25.26 | $25.38 | $25.38 | 676,118 |
| 2020-08-19 | $24.26 | $26.29 | $24.26 | $25.81 | $25.81 | 1,159,979 |
| 2020-08-18 | $24.14 | $24.26 | $23.29 | $24.01 | $24.01 | 1,710,054 |
| 2020-08-17 | $23.72 | $24.22 | $23.32 | $24.11 | $24.11 | 1,071,166 |
| 2020-08-14 | $23.64 | $23.84 | $23.25 | $23.50 | $23.50 | 1,306,179 |
| 2020-08-13 | $23.90 | $24.89 | $23.19 | $23.78 | $23.78 | 775,795 |
| 2020-08-12 | $25.12 | $25.57 | $23.96 | $24.00 | $24.00 | 483,214 |
| 2020-08-11 | $23.79 | $26.47 | $23.06 | $24.80 | $24.80 | 887,579 |
| 2020-08-10 | $25.00 | $25.21 | $24.60 | $24.84 | $24.84 | 751,134 |
| 2020-08-07 | $24.65 | $25.27 | $24.51 | $24.73 | $24.73 | 558,868 |
| 2020-08-06 | $24.48 | $24.78 | $24.23 | $24.73 | $24.73 | 276,550 |
| 2020-08-05 | $24.32 | $24.86 | $24.08 | $24.49 | $24.49 | 377,998 |
| 2020-08-04 | $24.00 | $24.75 | $23.89 | $24.34 | $24.34 | 408,644 |
| 2020-08-03 | $22.35 | $24.07 | $22.25 | $23.96 | $23.96 | 1,712,908 |
| 2020-07-31 | $22.00 | $22.20 | $21.39 | $22.13 | $22.13 | 839,580 |
| 2020-07-30 | $22.38 | $22.76 | $21.89 | $21.97 | $21.97 | 615,520 |
| 2020-07-29 | $22.29 | $22.68 | $21.85 | $22.65 | $22.65 | 661,278 |
| 2020-07-28 | $23.00 | $23.05 | $22.31 | $22.40 | $22.40 | 373,871 |
| 2020-07-27 | $22.65 | $23.41 | $22.65 | $23.10 | $23.10 | 629,973 |
| 2020-07-24 | $23.60 | $23.60 | $22.04 | $22.53 | $22.53 | 944,596 |
| 2020-07-23 | $23.41 | $23.87 | $22.63 | $22.95 | $22.95 | 784,740 |
| 2020-07-22 | $23.74 | $24.29 | $23.27 | $23.49 | $23.49 | 585,930 |
| 2020-07-21 | $25.21 | $25.28 | $23.68 | $23.74 | $23.74 | 663,731 |
| 2020-07-20 | $25.01 | $25.43 | $24.49 | $25.08 | $25.08 | 469,271 |
| 2020-07-17 | $24.92 | $25.31 | $24.54 | $25.29 | $25.29 | 305,300 |
| 2020-07-16 | $25.05 | $25.86 | $24.80 | $24.98 | $24.98 | 428,000 |
| 2020-07-15 | $24.13 | $25.31 | $24.05 | $25.28 | $25.28 | 710,200 |
| 2020-07-14 | $24.76 | $24.80 | $23.39 | $24.07 | $24.07 | 498,800 |
| 2020-07-13 | $25.96 | $26.19 | $24.34 | $24.35 | $24.35 | 528,300 |
| 2020-07-10 | $25.37 | $25.74 | $24.78 | $25.72 | $25.72 | 443,200 |
| 2020-07-09 | $26.33 | $26.39 | $25.10 | $25.37 | $25.37 | 785,000 |
| 2020-07-08 | $25.41 | $25.70 | $24.58 | $25.67 | $25.67 | 448,600 |
| 2020-07-07 | $25.68 | $26.03 | $25.26 | $25.37 | $25.37 | 348,000 |
| 2020-07-06 | $25.00 | $26.09 | $25.00 | $25.90 | $25.90 | 627,800 |
| 2020-07-02 | $25.16 | $25.55 | $24.53 | $25.02 | $25.02 | 621,100 |
| 2020-07-01 | $24.46 | $25.10 | $24.28 | $24.94 | $24.94 | 625,300 |
| 2020-06-30 | $25.01 | $25.31 | $24.23 | $24.63 | $24.63 | 1,085,700 |
| 2020-06-29 | $26.27 | $26.27 | $24.10 | $25.26 | $25.26 | 972,700 |
| 2020-06-26 | $27.10 | $27.25 | $25.26 | $25.98 | $25.98 | 6,260,580 |
| 2020-06-25 | $27.00 | $27.93 | $26.11 | $26.80 | $26.80 | 1,053,008 |
| 2020-06-24 | $25.89 | $26.27 | $25.13 | $26.20 | $26.20 | 530,984 |
| 2020-06-23 | $26.03 | $26.39 | $25.56 | $25.74 | $25.74 | 459,242 |
| 2020-06-22 | $25.26 | $25.73 | $24.84 | $25.72 | $25.72 | 463,176 |
| 2020-06-19 | $26.21 | $26.83 | $24.63 | $25.34 | $25.34 | 1,101,996 |
| 2020-06-18 | $25.94 | $26.43 | $25.50 | $25.71 | $25.71 | 380,611 |
| 2020-06-17 | $26.87 | $27.06 | $25.74 | $25.93 | $25.93 | 452,222 |
| 2020-06-16 | $26.59 | $26.61 | $25.28 | $26.45 | $26.45 | 534,791 |
| 2020-06-15 | $24.20 | $26.42 | $23.99 | $25.99 | $25.99 | 1,048,632 |
| 2020-06-12 | $24.88 | $25.97 | $24.31 | $24.54 | $24.54 | 604,354 |
| 2020-06-11 | $24.03 | $25.26 | $23.98 | $24.25 | $24.25 | 777,618 |
| 2020-06-10 | $26.32 | $26.79 | $25.30 | $25.71 | $25.71 | 683,850 |
| 2020-06-09 | $25.29 | $26.15 | $25.03 | $25.95 | $25.95 | 432,595 |
| 2020-06-08 | $24.04 | $26.05 | $24.04 | $25.27 | $25.27 | 836,934 |
| 2020-06-05 | $23.72 | $24.09 | $23.65 | $23.86 | $23.86 | 961,005 |
| 2020-06-04 | $23.44 | $23.88 | $23.04 | $23.67 | $23.67 | 457,203 |
| 2020-06-03 | $23.19 | $24.02 | $23.14 | $23.50 | $23.50 | 912,270 |
| 2020-06-02 | $23.28 | $23.99 | $22.68 | $23.18 | $23.18 | 1,002,493 |
| 2020-06-01 | $23.42 | $24.06 | $22.80 | $23.06 | $23.06 | 1,626,426 |
| 2020-05-29 | $22.63 | $23.38 | $21.35 | $23.04 | $23.04 | 3,808,976 |
| 2020-05-28 | $20.61 | $21.16 | $19.38 | $20.62 | $20.62 | 890,507 |
| 2020-05-27 | $20.92 | $21.66 | $20.07 | $21.07 | $21.07 | 837,562 |
| 2020-05-26 | $23.69 | $23.70 | $21.90 | $22.02 | $22.02 | 867,132 |
| 2020-05-22 | $22.36 | $23.51 | $22.36 | $23.00 | $23.00 | 595,185 |
| 2020-05-21 | $21.61 | $23.03 | $21.40 | $22.43 | $22.43 | 548,473 |
| 2020-05-20 | $21.17 | $21.88 | $21.03 | $21.67 | $21.67 | 807,601 |
| 2020-05-19 | $20.69 | $21.34 | $20.35 | $20.97 | $20.97 | 798,740 |
| 2020-05-18 | $20.48 | $20.75 | $20.10 | $20.35 | $20.35 | 524,285 |
| 2020-05-15 | $19.24 | $20.32 | $18.97 | $19.99 | $19.99 | 991,810 |
| 2020-05-14 | $18.38 | $19.30 | $18.19 | $19.18 | $19.18 | 580,269 |
| 2020-05-13 | $18.70 | $18.70 | $17.87 | $18.66 | $18.66 | 1,087,845 |
| 2020-05-12 | $18.00 | $18.76 | $17.90 | $18.31 | $18.31 | 1,177,242 |
| 2020-05-11 | $17.77 | $17.82 | $16.73 | $16.84 | $16.84 | 729,756 |
| 2020-05-08 | $17.41 | $17.96 | $17.11 | $17.94 | $17.94 | 464,935 |
| 2020-05-07 | $17.63 | $17.74 | $17.19 | $17.28 | $17.28 | 356,709 |
| 2020-05-06 | $17.95 | $18.00 | $16.97 | $17.33 | $17.33 | 584,208 |
| 2020-05-05 | $17.47 | $18.02 | $17.30 | $17.70 | $17.70 | 664,862 |
| 2020-05-04 | $17.43 | $17.89 | $16.97 | $17.35 | $17.35 | 564,323 |
| 2020-05-01 | $17.48 | $17.53 | $16.94 | $17.46 | $17.46 | 595,808 |
| 2020-04-30 | $17.91 | $18.14 | $17.54 | $17.87 | $17.87 | 584,926 |
| 2020-04-29 | $18.12 | $18.95 | $17.88 | $17.97 | $17.97 | 1,944,421 |
| 2020-04-28 | $17.18 | $17.98 | $17.12 | $17.95 | $17.95 | 1,188,927 |
| 2020-04-27 | $16.56 | $17.18 | $16.37 | $16.92 | $16.92 | 886,188 |
| 2020-04-24 | $16.10 | $16.85 | $15.97 | $16.26 | $16.26 | 470,516 |
| 2020-04-23 | $16.50 | $16.56 | $15.53 | $15.90 | $15.90 | 354,695 |
| 2020-04-22 | $15.60 | $16.71 | $15.42 | $16.57 | $16.57 | 577,880 |
| 2020-04-21 | $14.84 | $15.40 | $14.70 | $15.21 | $15.21 | 950,340 |
| 2020-04-20 | $14.64 | $15.51 | $14.30 | $15.05 | $15.05 | 298,792 |
| 2020-04-17 | $15.74 | $16.15 | $14.76 | $14.83 | $14.83 | 529,703 |
| 2020-04-16 | $15.37 | $15.92 | $15.20 | $15.41 | $15.41 | 519,728 |
| 2020-04-15 | $15.31 | $15.58 | $14.41 | $15.35 | $15.35 | 342,177 |
| 2020-04-14 | $14.93 | $15.63 | $14.52 | $15.15 | $15.15 | 711,328 |
| 2020-04-13 | $14.91 | $14.93 | $14.04 | $14.82 | $14.82 | 360,256 |
| 2020-04-09 | $14.87 | $15.08 | $13.52 | $14.97 | $14.97 | 567,046 |
| 2020-04-08 | $15.05 | $15.59 | $14.57 | $14.67 | $14.67 | 637,553 |
| 2020-04-07 | $14.57 | $15.76 | $14.12 | $14.92 | $14.92 | 1,097,491 |
| 2020-04-06 | $13.53 | $14.12 | $12.82 | $14.06 | $14.06 | 969,744 |
| 2020-04-03 | $13.34 | $13.48 | $12.37 | $13.06 | $13.06 | 899,514 |
| 2020-04-02 | $13.50 | $13.97 | $13.15 | $13.50 | $13.50 | 736,489 |
| 2020-04-01 | $13.69 | $14.31 | $13.21 | $13.53 | $13.53 | 616,193 |
| 2020-03-31 | $14.81 | $15.14 | $14.01 | $14.35 | $14.35 | 521,742 |
| 2020-03-30 | $14.07 | $15.22 | $13.88 | $14.94 | $14.94 | 721,464 |
| 2020-03-27 | $14.72 | $14.84 | $14.01 | $14.06 | $14.06 | 440,276 |
| 2020-03-26 | $13.86 | $15.50 | $13.86 | $15.26 | $15.26 | 630,154 |
| 2020-03-25 | $12.75 | $14.42 | $12.71 | $13.74 | $13.74 | 965,306 |
| 2020-03-24 | $11.82 | $12.99 | $11.73 | $12.70 | $12.70 | 1,000,467 |
| 2020-03-23 | $11.84 | $12.05 | $10.69 | $11.35 | $11.35 | 1,176,973 |
| 2020-03-20 | $12.94 | $13.02 | $11.43 | $11.75 | $11.75 | 1,728,099 |
| 2020-03-19 | $12.12 | $13.74 | $11.90 | $12.24 | $12.24 | 1,529,649 |
| 2020-03-18 | $14.96 | $15.86 | $11.81 | $12.14 | $12.14 | 1,240,860 |
| 2020-03-17 | $14.15 | $16.48 | $13.71 | $15.54 | $15.54 | 1,088,677 |
| 2020-03-16 | $14.90 | $16.72 | $13.46 | $13.47 | $13.47 | 1,039,060 |
| 2020-03-13 | $15.04 | $16.60 | $14.70 | $16.35 | $16.35 | 766,370 |
| 2020-03-12 | $16.47 | $16.79 | $14.05 | $14.42 | $14.42 | 800,276 |
| 2020-03-11 | $17.80 | $18.09 | $17.20 | $17.34 | $17.34 | 937,017 |
| 2020-03-10 | $17.90 | $18.14 | $17.47 | $18.08 | $18.08 | 862,448 |
| 2020-03-09 | $17.11 | $17.54 | $16.79 | $17.42 | $17.42 | 905,865 |
| 2020-03-06 | $18.00 | $18.12 | $17.34 | $17.90 | $17.90 | 556,905 |
| 2020-03-05 | $18.18 | $18.96 | $18.03 | $18.15 | $18.15 | 705,690 |
| 2020-03-04 | $18.27 | $18.68 | $18.00 | $18.42 | $18.42 | 349,738 |
| 2020-03-03 | $18.35 | $18.58 | $17.84 | $17.98 | $17.98 | 849,180 |
| 2020-03-02 | $17.92 | $18.25 | $17.75 | $18.11 | $18.11 | 616,726 |
| 2020-02-28 | $17.04 | $17.78 | $17.04 | $17.53 | $17.53 | 661,344 |
| 2020-02-27 | $17.78 | $18.24 | $17.35 | $17.40 | $17.40 | 738,568 |
| 2020-02-26 | $17.93 | $18.15 | $17.80 | $18.00 | $18.00 | 482,542 |
| 2020-02-25 | $18.69 | $18.82 | $17.88 | $17.96 | $17.96 | 426,327 |
| 2020-02-24 | $18.82 | $18.95 | $18.36 | $18.63 | $18.63 | 411,970 |
| 2020-02-21 | $19.25 | $19.29 | $18.76 | $19.09 | $19.09 | 522,999 |
| 2020-02-20 | $19.40 | $19.58 | $19.00 | $19.08 | $19.08 | 505,300 |
| 2020-02-19 | $19.18 | $19.57 | $19.01 | $19.40 | $19.40 | 669,181 |
| 2020-02-18 | $18.90 | $19.31 | $18.45 | $19.01 | $19.01 | 531,501 |
| 2020-02-14 | $18.54 | $18.87 | $18.33 | $18.62 | $18.62 | 363,734 |
| 2020-02-13 | $18.26 | $18.55 | $18.25 | $18.41 | $18.41 | 327,497 |
| 2020-02-12 | $18.28 | $18.33 | $18.11 | $18.26 | $18.26 | 238,171 |
| 2020-02-11 | $18.11 | $18.37 | $17.90 | $18.11 | $18.11 | 788,085 |
| 2020-02-10 | $17.65 | $17.97 | $17.64 | $17.90 | $17.90 | 748,689 |
| 2020-02-07 | $17.57 | $17.72 | $17.53 | $17.69 | $17.69 | 247,401 |
| 2020-02-06 | $17.37 | $17.73 | $17.24 | $17.58 | $17.58 | 280,532 |
| 2020-02-05 | $17.86 | $17.95 | $17.18 | $17.35 | $17.35 | 410,128 |
| 2020-02-04 | $17.18 | $18.23 | $17.14 | $17.80 | $17.80 | 1,783,724 |
| 2020-02-03 | $16.90 | $17.24 | $16.80 | $17.04 | $17.04 | 281,984 |
| 2020-01-31 | $17.00 | $17.24 | $16.77 | $16.91 | $16.91 | 203,714 |
| 2020-01-30 | $16.57 | $17.19 | $16.32 | $16.92 | $16.92 | 698,086 |
| 2020-01-29 | $16.86 | $16.89 | $16.50 | $16.71 | $16.71 | 109,981 |
| 2020-01-28 | $17.05 | $17.09 | $16.65 | $16.78 | $16.78 | 145,212 |
| 2020-01-27 | $16.29 | $17.20 | $16.10 | $16.91 | $16.91 | 443,674 |
| 2020-01-24 | $16.52 | $16.73 | $15.98 | $16.58 | $16.58 | 458,502 |
| 2020-01-23 | $16.13 | $16.26 | $15.87 | $15.97 | $15.97 | 1,258,571 |
| 2020-01-22 | $16.28 | $16.76 | $15.99 | $16.13 | $16.13 | 520,415 |
| 2020-01-21 | $16.08 | $16.29 | $15.97 | $16.14 | $16.14 | 317,869 |
| 2020-01-17 | $15.87 | $16.12 | $15.63 | $15.97 | $15.97 | 277,453 |
| 2020-01-16 | $15.84 | $15.92 | $15.50 | $15.78 | $15.78 | 229,927 |
| 2020-01-15 | $15.90 | $16.19 | $15.69 | $15.74 | $15.74 | 465,815 |
| 2020-01-14 | $15.93 | $16.05 | $15.47 | $15.92 | $15.92 | 211,863 |
| 2020-01-13 | $16.06 | $16.65 | $15.79 | $15.90 | $15.90 | 234,054 |
| 2020-01-10 | $15.57 | $16.18 | $15.44 | $15.91 | $15.91 | 321,885 |
| 2020-01-09 | $15.34 | $15.61 | $15.34 | $15.52 | $15.52 | 177,070 |
| 2020-01-08 | $15.34 | $15.62 | $15.24 | $15.32 | $15.32 | 539,638 |
| 2020-01-07 | $15.15 | $15.54 | $15.05 | $15.39 | $15.39 | 281,569 |
| 2020-01-06 | $15.18 | $15.30 | $14.57 | $15.18 | $15.18 | 222,346 |
| 2020-01-03 | $14.96 | $15.16 | $14.72 | $14.99 | $14.99 | 150,418 |
| 2020-01-02 | $14.79 | $15.19 | $14.76 | $15.08 | $15.08 | 168,787 |
| 2019-12-31 | $14.65 | $14.95 | $14.58 | $14.65 | $14.65 | 258,199 |
| 2019-12-30 | $14.57 | $14.91 | $14.45 | $14.66 | $14.66 | 119,388 |
| 2019-12-27 | $14.89 | $14.97 | $14.51 | $14.58 | $14.58 | 65,794 |
| 2019-12-26 | $14.79 | $15.04 | $14.66 | $14.86 | $14.86 | 123,001 |
| 2019-12-24 | $14.90 | $14.95 | $14.71 | $14.79 | $14.79 | 70,622 |
| 2019-12-23 | $15.22 | $15.22 | $14.87 | $14.94 | $14.94 | 250,833 |
| 2019-12-20 | $15.44 | $15.45 | $15.06 | $15.22 | $15.22 | 295,407 |
| 2019-12-19 | $15.31 | $15.50 | $15.20 | $15.43 | $15.43 | 436,345 |
| 2019-12-18 | $15.23 | $15.40 | $15.10 | $15.28 | $15.28 | 289,428 |
| 2019-12-17 | $15.22 | $15.81 | $15.02 | $15.28 | $15.28 | 394,210 |
| 2019-12-16 | $15.09 | $15.18 | $14.77 | $15.01 | $15.01 | 389,891 |
| 2019-12-13 | $14.99 | $15.54 | $14.82 | $14.96 | $14.96 | 286,584 |
| 2019-12-12 | $14.85 | $15.00 | $14.73 | $14.99 | $14.99 | 145,613 |
| 2019-12-11 | $14.83 | $14.94 | $14.66 | $14.85 | $14.85 | 257,369 |
| 2019-12-10 | $14.75 | $14.98 | $14.75 | $14.85 | $14.85 | 205,535 |
| 2019-12-09 | $14.75 | $14.82 | $14.57 | $14.77 | $14.77 | 176,944 |
| 2019-12-06 | $14.75 | $14.94 | $14.39 | $14.78 | $14.78 | 408,096 |
| 2019-12-05 | $14.42 | $14.57 | $14.40 | $14.48 | $14.48 | 223,289 |
| 2019-12-04 | $14.16 | $14.53 | $14.00 | $14.43 | $14.43 | 459,040 |
| 2019-12-03 | $13.81 | $14.20 | $13.80 | $14.12 | $14.12 | 140,495 |
| 2019-12-02 | $13.89 | $14.06 | $13.75 | $13.98 | $13.98 | 114,639 |
| 2019-11-29 | $13.71 | $13.99 | $13.70 | $13.83 | $13.83 | 25,745 |
| 2019-11-27 | $14.02 | $14.06 | $13.72 | $13.80 | $13.80 | 128,357 |
| 2019-11-26 | $13.79 | $14.01 | $13.65 | $13.98 | $13.98 | 610,791 |
| 2019-11-25 | $13.74 | $14.06 | $13.48 | $13.78 | $13.78 | 105,561 |
| 2019-11-22 | $13.86 | $14.19 | $13.50 | $13.78 | $13.78 | 109,316 |
| 2019-11-21 | $14.18 | $14.25 | $13.75 | $13.80 | $13.80 | 71,214 |
| 2019-11-20 | $14.19 | $14.31 | $13.94 | $14.18 | $14.18 | 236,581 |
| 2019-11-19 | $14.17 | $14.28 | $14.04 | $14.20 | $14.20 | 186,676 |
| 2019-11-18 | $14.09 | $14.12 | $13.89 | $14.04 | $14.04 | 434,080 |
| 2019-11-15 | $13.45 | $14.67 | $13.25 | $14.00 | $14.00 | 472,159 |
| 2019-11-14 | $13.28 | $13.64 | $13.15 | $13.60 | $13.60 | 190,665 |
| 2019-11-13 | $12.74 | $13.44 | $12.67 | $13.20 | $13.20 | 146,538 |
| 2019-11-12 | $12.77 | $13.19 | $12.66 | $12.76 | $12.76 | 70,388 |
| 2019-11-11 | $12.32 | $12.90 | $12.25 | $12.67 | $12.67 | 120,131 |
| 2019-11-08 | $12.49 | $12.63 | $12.25 | $12.42 | $12.42 | 142,513 |
| 2019-11-07 | $12.98 | $13.13 | $12.17 | $12.50 | $12.50 | 195,010 |
| 2019-11-06 | $13.25 | $13.28 | $12.87 | $12.98 | $12.98 | 148,141 |
| 2019-11-05 | $13.30 | $13.43 | $13.07 | $13.22 | $13.22 | 77,557 |
| 2019-11-04 | $13.84 | $13.87 | $13.13 | $13.19 | $13.19 | 109,715 |
| 2019-11-01 | $13.52 | $13.77 | $13.47 | $13.68 | $13.68 | 95,019 |
| 2019-10-31 | $13.98 | $14.09 | $13.43 | $13.43 | $13.43 | 123,679 |
| 2019-10-30 | $13.94 | $14.13 | $13.78 | $14.00 | $14.00 | 130,557 |
| 2019-10-29 | $13.99 | $14.25 | $13.90 | $13.98 | $13.98 | 405,683 |
| 2019-10-28 | $14.16 | $14.31 | $13.92 | $14.00 | $14.00 | 303,302 |
| 2019-10-25 | $13.84 | $14.40 | $13.75 | $14.15 | $14.15 | 502,540 |
| 2019-10-24 | $13.70 | $13.86 | $13.61 | $13.80 | $13.80 | 550,102 |
| 2019-10-23 | $13.71 | $13.90 | $13.61 | $13.70 | $13.70 | 171,225 |
| 2019-10-22 | $13.92 | $13.92 | $13.70 | $13.78 | $13.78 | 139,740 |
| 2019-10-21 | $13.68 | $13.94 | $13.68 | $13.82 | $13.82 | 138,544 |
| 2019-10-18 | $13.74 | $13.85 | $13.59 | $13.74 | $13.74 | 179,270 |
| 2019-10-17 | $13.72 | $13.75 | $13.53 | $13.73 | $13.73 | 85,204 |
| 2019-10-16 | $13.78 | $13.79 | $13.44 | $13.79 | $13.79 | 132,267 |
| 2019-10-15 | $13.62 | $13.73 | $13.19 | $13.65 | $13.65 | 196,253 |
| 2019-10-14 | $13.24 | $13.47 | $13.03 | $13.17 | $13.17 | 136,024 |
| 2019-10-11 | $13.42 | $13.63 | $13.26 | $13.34 | $13.34 | 139,112 |
| 2019-10-10 | $13.36 | $13.50 | $13.16 | $13.28 | $13.28 | 111,939 |
| 2019-10-09 | $13.25 | $13.60 | $13.25 | $13.30 | $13.30 | 163,181 |
| 2019-10-08 | $13.44 | $13.67 | $13.15 | $13.30 | $13.30 | 443,759 |
| 2019-10-07 | $13.62 | $13.84 | $13.42 | $13.61 | $13.61 | 159,453 |
| 2019-10-04 | $13.68 | $13.73 | $13.43 | $13.63 | $13.63 | 162,342 |
| 2019-10-03 | $13.06 | $13.60 | $13.01 | $13.57 | $13.57 | 206,906 |
| 2019-10-02 | $13.30 | $13.41 | $13.03 | $13.10 | $13.10 | 230,412 |
| 2019-10-01 | $13.37 | $13.55 | $13.31 | $13.40 | $13.40 | 198,843 |
| 2019-09-30 | $13.24 | $13.41 | $13.18 | $13.33 | $13.33 | 140,772 |
| 2019-09-27 | $13.50 | $13.66 | $13.17 | $13.31 | $13.31 | 399,338 |
| 2019-09-26 | $13.54 | $13.74 | $13.50 | $13.56 | $13.56 | 235,385 |
| 2019-09-25 | $13.73 | $13.88 | $13.53 | $13.55 | $13.55 | 312,203 |
| 2019-09-24 | $14.05 | $14.15 | $13.81 | $13.84 | $13.84 | 943,379 |
| 2019-09-23 | $13.70 | $14.20 | $13.70 | $14.00 | $14.00 | 1,652,731 |
| 2019-09-20 | $13.56 | $13.99 | $13.56 | $13.66 | $13.66 | 2,235,417 |
| 2019-09-19 | $13.34 | $13.82 | $13.31 | $13.44 | $13.44 | 713,064 |
| 2019-09-18 | $13.43 | $13.95 | $13.37 | $13.42 | $13.42 | 1,082,885 |
| 2019-09-17 | $13.07 | $13.50 | $13.07 | $13.40 | $13.40 | 327,953 |
| 2019-09-16 | $13.24 | $13.40 | $12.96 | $13.15 | $13.15 | 150,730 |
| 2019-09-13 | $12.91 | $13.40 | $12.91 | $13.35 | $13.35 | 262,311 |
| 2019-09-12 | $13.17 | $13.45 | $12.93 | $12.94 | $12.94 | 217,387 |
| 2019-09-11 | $13.11 | $13.32 | $12.97 | $13.26 | $13.26 | 295,059 |
| 2019-09-10 | $13.31 | $13.33 | $12.75 | $13.00 | $13.00 | 210,821 |
| 2019-09-09 | $12.86 | $13.33 | $12.81 | $13.20 | $13.20 | 290,460 |
| 2019-09-06 | $13.30 | $13.49 | $12.75 | $12.86 | $12.86 | 287,291 |
| 2019-09-05 | $13.19 | $13.53 | $12.91 | $13.04 | $13.04 | 201,945 |
| 2019-09-04 | $12.66 | $13.00 | $12.63 | $13.00 | $13.00 | 268,220 |
| 2019-09-03 | $12.65 | $12.95 | $12.39 | $12.71 | $12.71 | 276,124 |
| 2019-08-30 | $12.34 | $13.10 | $12.13 | $12.70 | $12.70 | 143,150 |
| 2019-08-29 | $12.19 | $12.30 | $11.92 | $12.27 | $12.27 | 149,419 |
| 2019-08-28 | $12.11 | $12.23 | $11.90 | $12.07 | $12.07 | 84,190 |
| 2019-08-27 | $12.20 | $12.20 | $11.85 | $12.07 | $12.07 | 103,862 |
| 2019-08-26 | $11.82 | $12.17 | $11.76 | $12.03 | $12.03 | 283,073 |
| 2019-08-23 | $11.84 | $11.99 | $11.72 | $11.80 | $11.80 | 79,137 |
| 2019-08-22 | $12.22 | $12.26 | $11.97 | $11.98 | $11.98 | 107,246 |
| 2019-08-21 | $11.97 | $12.34 | $11.97 | $12.24 | $12.24 | 258,443 |
| 2019-08-20 | $11.88 | $12.02 | $11.71 | $12.00 | $12.00 | 88,235 |
| 2019-08-19 | $12.04 | $12.15 | $11.74 | $11.84 | $11.84 | 174,138 |
| 2019-08-16 | $11.71 | $12.06 | $11.57 | $11.86 | $11.86 | 526,660 |
| 2019-08-15 | $11.85 | $12.03 | $11.43 | $11.72 | $11.72 | 672,563 |
| 2019-08-14 | $11.69 | $11.90 | $11.30 | $11.77 | $11.77 | 695,202 |
| 2019-08-13 | $11.29 | $12.42 | $11.29 | $11.74 | $11.74 | 320,728 |
| 2019-08-12 | $11.45 | $11.57 | $11.22 | $11.29 | $11.29 | 61,315 |
| 2019-08-09 | $11.57 | $11.65 | $11.31 | $11.53 | $11.53 | 186,622 |
| 2019-08-08 | $11.49 | $11.87 | $11.40 | $11.62 | $11.62 | 173,663 |
| 2019-08-07 | $11.35 | $11.53 | $11.25 | $11.45 | $11.45 | 70,777 |
| 2019-08-06 | $11.45 | $11.60 | $11.35 | $11.53 | $11.53 | 132,982 |
| 2019-08-05 | $11.68 | $11.90 | $11.00 | $11.51 | $11.51 | 241,767 |
| 2019-08-02 | $11.20 | $12.50 | $11.20 | $11.80 | $11.80 | 275,110 |
| 2019-08-01 | $11.61 | $11.85 | $11.51 | $11.67 | $11.67 | 524,821 |
| 2019-07-31 | $11.61 | $11.74 | $11.45 | $11.62 | $11.62 | 280,797 |
| 2019-07-30 | $11.55 | $11.66 | $11.51 | $11.59 | $11.59 | 96,316 |
| 2019-07-29 | $11.85 | $11.85 | $11.48 | $11.61 | $11.61 | 102,540 |
| 2019-07-26 | $11.61 | $12.04 | $11.53 | $11.90 | $11.90 | 462,634 |
| 2019-07-25 | $11.76 | $11.80 | $11.59 | $11.70 | $11.70 | 462,603 |
| 2019-07-24 | $11.50 | $11.80 | $11.44 | $11.69 | $11.69 | 448,972 |
| 2019-07-23 | $11.66 | $11.66 | $11.43 | $11.55 | $11.55 | 187,197 |
| 2019-07-22 | $11.67 | $11.76 | $11.40 | $11.54 | $11.54 | 107,358 |
| 2019-07-19 | $11.79 | $11.96 | $11.66 | $11.74 | $11.74 | 115,371 |
| 2019-07-18 | $11.81 | $11.98 | $11.32 | $11.85 | $11.85 | 783,400 |
| 2019-07-17 | $11.31 | $12.10 | $11.21 | $11.93 | $11.93 | 517,356 |
| 2019-07-16 | $12.50 | $12.75 | $11.80 | $12.00 | $12.00 | 894,934 |
| 2019-07-15 | $12.49 | $12.60 | $12.25 | $12.42 | $12.42 | 418,941 |
| 2019-07-12 | $13.75 | $14.00 | $12.09 | $12.89 | $12.89 | 1,030,118 |
| 2019-07-11 | $11.85 | $13.63 | $11.72 | $13.31 | $13.31 | 2,135,127 |
| 2019-07-10 | $10.86 | $11.96 | $10.71 | $11.54 | $11.54 | 3,517,952 |
| 2019-07-09 | $10.35 | $10.46 | $10.32 | $10.42 | $10.42 | 684,967 |
| 2019-07-08 | $10.35 | $10.38 | $10.29 | $10.31 | $10.31 | 935,268 |
| 2019-07-05 | $10.37 | $10.37 | $10.21 | $10.30 | $10.30 | 157,290 |
| 2019-07-03 | $10.34 | $10.37 | $10.30 | $10.34 | $10.34 | 947,281 |
| 2019-07-02 | $10.40 | $10.40 | $10.32 | $10.33 | $10.33 | 1,937,463 |
| 2019-07-01 | $10.50 | $10.50 | $10.37 | $10.39 | $10.39 | 2,123,036 |
| 2019-06-28 | $10.44 | $10.45 | $10.41 | $10.43 | $10.43 | 840,245 |
| 2019-06-27 | $10.42 | $10.46 | $10.41 | $10.44 | $10.44 | 1,723,942 |
| 2019-06-26 | $10.44 | $10.44 | $10.40 | $10.42 | $10.42 | 1,592,907 |
| 2019-06-25 | $10.49 | $10.49 | $10.38 | $10.39 | $10.39 | 850,336 |
| 2019-06-24 | $10.49 | $10.50 | $10.44 | $10.49 | $10.49 | 270,121 |
| 2019-06-21 | $10.50 | $10.50 | $10.40 | $10.50 | $10.50 | 3,331,188 |
| 2019-06-20 | $10.41 | $10.42 | $10.38 | $10.39 | $10.39 | 4,101,173 |
| 2019-06-19 | $10.38 | $10.43 | $10.35 | $10.37 | $10.37 | 465,527 |
| 2019-06-18 | $10.38 | $10.45 | $10.36 | $10.38 | $10.38 | 1,407,629 |
| 2019-06-17 | $10.30 | $10.43 | $10.30 | $10.40 | $10.40 | 29,990 |
| 2019-06-14 | $10.36 | $10.39 | $10.35 | $10.38 | $10.38 | 90,375 |
| 2019-06-13 | $10.43 | $10.43 | $10.35 | $10.37 | $10.37 | 310,218 |
| 2019-06-12 | $10.45 | $10.48 | $10.31 | $10.38 | $10.38 | 2,962,006 |
| 2019-06-11 | $10.38 | $10.54 | $10.38 | $10.43 | $10.43 | 137,715 |
| 2019-06-10 | $10.40 | $10.45 | $10.35 | $10.43 | $10.43 | 742,113 |
| 2019-06-07 | $10.42 | $10.48 | $10.33 | $10.43 | $10.43 | 661,873 |
| 2019-06-06 | $10.45 | $10.48 | $10.41 | $10.48 | $10.48 | 116,470 |
| 2019-06-05 | $10.50 | $10.50 | $10.41 | $10.48 | $10.48 | 244,390 |
| 2019-06-04 | $10.60 | $10.60 | $10.44 | $10.46 | $10.46 | 275,026 |
| 2019-06-03 | $10.50 | $10.50 | $10.44 | $10.46 | $10.46 | 79,461 |
| 2019-05-31 | $10.50 | $10.50 | $10.46 | $10.50 | $10.50 | 94,274 |
| 2019-05-30 | $10.44 | $10.55 | $10.40 | $10.47 | $10.47 | 2,165,429 |
| 2019-05-29 | $10.49 | $10.49 | $10.40 | $10.40 | $10.40 | 236,840 |
| 2019-05-28 | $10.49 | $10.49 | $10.42 | $10.45 | $10.45 | 515,694 |
| 2019-05-24 | $10.48 | $10.50 | $10.42 | $10.46 | $10.46 | 503,265 |
| 2019-05-23 | $10.38 | $10.45 | $10.38 | $10.43 | $10.43 | 2,475,737 |
| 2019-05-22 | $10.35 | $10.36 | $10.33 | $10.36 | $10.36 | 1,209,641 |
| 2019-05-21 | $10.33 | $10.35 | $10.30 | $10.35 | $10.35 | 738,334 |
| 2019-05-20 | $10.32 | $10.33 | $10.31 | $10.31 | $10.31 | 527,487 |
| 2019-05-17 | $10.34 | $10.34 | $10.31 | $10.32 | $10.32 | 239,562 |
| 2019-05-16 | $10.34 | $10.35 | $10.21 | $10.32 | $10.32 | 3,326,002 |
| 2019-05-15 | $10.40 | $10.40 | $10.33 | $10.35 | $10.35 | 1,835,120 |
| 2019-05-14 | $10.35 | $10.38 | $10.32 | $10.35 | $10.35 | 816,330 |
| 2019-05-13 | $10.37 | $10.39 | $10.32 | $10.32 | $10.32 | 2,369,014 |
| 2019-05-10 | $10.49 | $10.49 | $10.31 | $10.39 | $10.39 | 8,057,832 |
| 2019-05-09 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 132,850 |
| 2019-05-08 | $10.19 | $10.23 | $10.19 | $10.23 | $10.23 | 14,103 |
| 2019-05-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 13,866 |
| 2019-05-06 | $10.23 | $10.24 | $10.22 | $10.23 | $10.23 | 71,474 |
| 2019-05-03 | $10.22 | $10.24 | $10.22 | $10.23 | $10.23 | 925,366 |
| 2019-05-02 | $10.22 | $10.24 | $10.22 | $10.23 | $10.23 | 39,805 |
| 2019-05-01 | $10.25 | $10.25 | $10.19 | $10.20 | $10.20 | 2,676 |
| 2019-04-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 49 |
| 2019-04-29 | $10.24 | $10.24 | $10.22 | $10.24 | $10.24 | 4,940 |
| 2019-04-26 | $10.24 | $10.24 | $10.22 | $10.24 | $10.24 | 14,216 |
| 2019-04-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,928 |
| 2019-04-24 | $10.21 | $10.25 | $10.21 | $10.25 | $10.25 | 2,120 |
| 2019-04-23 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 2,313 |
| 2019-04-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,060 |
| 2019-04-18 | $10.23 | $10.25 | $10.21 | $10.25 | $10.25 | 5,404 |
| 2019-04-17 | $10.25 | $10.27 | $10.25 | $10.25 | $10.25 | 106,000 |
| 2019-04-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,258 |
| 2019-04-15 | $10.24 | $10.25 | $10.23 | $10.25 | $10.25 | 2,160 |
| 2019-04-12 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 6,201 |
| 2019-04-11 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 7,296 |
| 2019-04-10 | $10.25 | $10.25 | $10.23 | $10.23 | $10.23 | 21,416 |
| 2019-04-09 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 533,438 |
| 2019-04-08 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 2,747 |
| 2019-04-05 | $10.21 | $10.23 | $10.20 | $10.22 | $10.22 | 416,349 |
| 2019-04-04 | $10.21 | $10.21 | $10.19 | $10.20 | $10.20 | 69,859 |
| 2019-04-03 | $10.21 | $10.21 | $10.18 | $10.21 | $10.21 | 252,917 |
| 2019-04-02 | $10.19 | $10.20 | $10.15 | $10.19 | $10.19 | 67,321 |
| 2019-04-01 | $10.18 | $10.22 | $10.18 | $10.22 | $10.22 | 52,042 |
| 2019-03-29 | $10.20 | $10.20 | $10.17 | $10.20 | $10.20 | 7,209 |
| 2019-03-28 | $10.17 | $10.21 | $10.17 | $10.20 | $10.20 | 1,906 |
| 2019-03-27 | $10.15 | $10.22 | $10.15 | $10.21 | $10.21 | 11,256 |
| 2019-03-26 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 18,650 |
| 2019-03-25 | $10.18 | $10.18 | $10.16 | $10.18 | $10.18 | 352,600 |
| 2019-03-22 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 7,932 |
| 2019-03-21 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 378,939 |
| 2019-03-20 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 38,486 |
| 2019-03-19 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 88,181 |
| 2019-03-18 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 100,900 |
| 2019-03-15 | $10.17 | $10.20 | $10.16 | $10.19 | $10.19 | 970,775 |
| 2019-03-14 | $10.17 | $10.17 | $10.15 | $10.17 | $10.17 | 30,714 |
| 2019-03-13 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 1,852,558 |
| 2019-03-12 | $10.18 | $10.20 | $10.18 | $10.18 | $10.18 | 177,372 |
| 2019-03-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 53,380 |
| 2019-03-08 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 435,028 |
| 2019-03-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 754,268 |
| 2019-03-06 | $10.11 | $10.15 | $10.10 | $10.15 | $10.15 | 100,200 |
| 2019-03-05 | $10.15 | $10.16 | $10.14 | $10.15 | $10.15 | 1,067 |
| 2019-03-04 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 853,000 |
| 2019-03-01 | $10.15 | $10.20 | $10.13 | $10.15 | $10.15 | 31,200 |
| 2019-02-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2019-02-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-02-26 | $10.16 | $10.20 | $10.10 | $10.20 | $10.20 | 2,050 |
| 2019-02-25 | $10.17 | $10.18 | $10.15 | $10.17 | $10.17 | 2,500 |
| 2019-02-22 | $10.13 | $10.18 | $10.13 | $10.18 | $10.18 | 1,202 |
| 2019-02-21 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 123,800 |
| 2019-02-20 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 26,120 |
| 2019-02-19 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 160,974 |
| 2019-02-15 | $10.15 | $10.15 | $10.10 | $10.11 | $10.11 | 79,700 |
| 2019-02-14 | $10.09 | $10.15 | $10.09 | $10.12 | $10.12 | 49,350 |
| 2019-02-13 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 34,900 |
| 2019-02-12 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 177,675 |
| 2019-02-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,050 |
| 2019-02-08 | $10.05 | $10.06 | $10.03 | $10.03 | $10.03 | 27,400 |
| 2019-02-07 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 6,000 |
| 2019-02-06 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 13,485 |
| 2019-02-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,050 |
| 2019-02-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 13,432 |
| 2019-02-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 279 |
| 2019-01-31 | $10.05 | $10.05 | $10.02 | $10.05 | $10.05 | 29,252 |
| 2019-01-30 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 44,710 |
| 2019-01-29 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 152,588 |
| 2019-01-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 76,353 |
| 2019-01-25 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 59,352 |
| 2019-01-24 | $10.05 | $10.05 | $10.03 | $10.05 | $10.05 | 58,996 |
| 2019-01-23 | $10.06 | $10.06 | $10.04 | $10.05 | $10.05 | 351,622 |
| 2019-01-22 | $10.04 | $10.08 | $10.04 | $10.07 | $10.07 | 1,008,462 |
| 2019-01-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 404 |
| 2019-01-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-01-16 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 110,000 |
| 2019-01-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100,000 |
| 2019-01-14 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 251,105 |
| 2019-01-11 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,500 |
| 2019-01-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 900 |
| 2019-01-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 818,774 |
| 2019-01-08 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 99,926 |
| 2019-01-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 75,000 |
| 2019-01-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-01-03 | $9.84 | $9.87 | $9.83 | $9.85 | $9.85 | 88,304 |
| 2019-01-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2018-12-31 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 700 |
| 2018-12-28 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 4,800 |
| 2018-12-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-12-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 32,900 |
| 2018-12-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-12-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-12-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 200 |
| 2018-12-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,125 |
| 2018-12-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 122 |
| 2018-12-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-12-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-12-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-12-11 | $9.83 | $9.83 | $9.78 | $9.83 | $9.83 | 241,574 |
| 2018-12-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-12-07 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 85,100 |
| 2018-12-06 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 20,826 |
| 2018-12-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-12-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-11-30 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 3,960 |
| 2018-11-29 | $9.80 | $9.85 | $9.79 | $9.81 | $9.81 | 175,800 |
| 2018-11-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 27,000 |
| 2018-11-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-11-26 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 33,228 |
| 2018-11-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2018-11-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-11-20 | $9.76 | $9.82 | $9.76 | $9.76 | $9.76 | 675,490 |
| 2018-11-19 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 1,674,302 |
| 2018-11-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-11-15 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 6,200 |
| 2018-11-14 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 6,400 |
| 2018-11-13 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 1,625 |
| 2018-11-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-11-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 499 |
| 2018-11-08 | $9.61 | $9.77 | $9.61 | $9.72 | $9.72 | 5,224 |
| 2018-11-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 284,300 |
| 2018-11-06 | $9.77 | $9.77 | $9.69 | $9.69 | $9.69 | 1,343 |
| 2018-11-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-11-02 | $9.74 | $9.74 | $9.71 | $9.74 | $9.74 | 200,326 |
| 2018-11-01 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 474,082 |
| 2018-10-31 | $9.72 | $9.72 | $9.66 | $9.72 | $9.72 | 821 |
| 2018-10-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7 |
| 2018-10-29 | $9.70 | $9.72 | $9.69 | $9.70 | $9.70 | 507,237 |
| 2018-10-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4 |
| 2018-10-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 18 |
| 2018-10-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,100 |
| 2018-10-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-10-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-10-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-10-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100 |
| 2018-10-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2018-10-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2018-10-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2018-10-12 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 171,471 |
| 2018-10-11 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 13,751 |
| 2018-10-10 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 383,447 |
| 2018-10-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-10-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-10-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-10-04 | $9.68 | $9.73 | $9.67 | $9.73 | $9.73 | 2,185 |
| 2018-10-03 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 100,200 |
| 2018-10-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-10-01 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 2,496 |
| 2018-09-28 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 600 |
| 2018-09-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,900 |
| 2018-09-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-09-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-09-20 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 693,300 |
| 2018-09-19 | $9.70 | $9.73 | $9.70 | $9.70 | $9.70 | 21,493 |
| 2018-09-18 | $9.60 | $9.71 | $9.60 | $9.70 | $9.70 | 3,029,300 |
| 2018-09-17 | $9.70 | $9.70 | $9.60 | $9.70 | $9.70 | 5,400 |
| 2018-09-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 200 |
| 2018-09-13 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 3,440 |
| 2018-09-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-07 | $9.74 | $9.74 | $9.71 | $9.73 | $9.73 | 93,382 |
| 2018-09-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5,500 |
| 2018-09-05 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 5,500 |
| 2018-09-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,600 |
| 2018-08-31 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 5,700 |
| 2018-08-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,600 |
| 2018-08-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,662 |
| 2018-08-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,500 |
| 2018-08-27 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 1,800 |
| 2018-08-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,800 |
| 2018-08-23 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 2,500 |
| 2018-08-22 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 5,450 |
| 2018-08-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,400 |
| 2018-08-20 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 6,125 |
| 2018-08-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,125 |
| 2018-08-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-08-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-08-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-08-13 | $9.60 | $9.69 | $9.60 | $9.68 | $9.68 | 24,650 |
| 2018-08-10 | $9.65 | $9.65 | $9.63 | $9.63 | $9.63 | 77,379 |
| 2018-08-09 | $9.65 | $9.65 | $9.61 | $9.61 | $9.61 | 1,312 |
| 2018-08-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-08-07 | $9.65 | $9.67 | $9.60 | $9.61 | $9.61 | 874,813 |
| 2018-08-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 722,500 |
| 2018-08-03 | $9.61 | $9.65 | $9.60 | $9.60 | $9.60 | 8,566 |
| 2018-08-02 | $9.63 | $9.65 | $9.60 | $9.65 | $9.65 | 275,721 |
| 2018-08-01 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2018-07-31 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2018-07-30 | $9.65 | $9.65 | $9.63 | $9.64 | $9.64 | 174,600 |
| 2018-07-27 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-07-26 | $9.64 | $9.65 | $9.62 | $9.63 | $9.63 | 106,450 |
| 2018-07-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 5,500 |
| 2018-07-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 34,000 |
| 2018-07-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 105,200 |
| 2018-07-20 | $9.64 | $9.65 | $9.64 | $9.64 | $9.64 | 76,100 |
| 2018-07-19 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 239,600 |
| 2018-07-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 551,850 |
| 2018-07-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,476,600 |
Repay Holdings Corporation - Class A (RPAY) News Headlines
Recent Repay Holdings Corporation - Class A (RPAY) News
Similar Companies to Repay Holdings Corporation - Class A (RPAY) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |