Utz Brands Inc - Class A (UTZ) Exchange: NYSE
Data as of May 2, 2024
$18.61 ($-0.14) -0.75%
Utz Brands Inc - Class A - Daily Information
Click for more stock information on Utz Brands Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $18.67 |
| Previous Close | $18.61 |
| High | $18.79 |
| Low | $18.51 |
| Adjusted Open | $18.67 |
| Previous Adjusted Close | $18.61 |
| Adjusted High | $18.79 |
| Adjusted Low | $18.51 |
About Utz Brands Inc - Class A (UTZ)
Utz Brands Inc - Class A (UTZ) is a manufacturer and marketer of potato chips, pretzels, and other snacks. With over 100 years of experience in the snack food industry, Utz has become the strong presence in the United States. Today, the company boasts a presence in all fifty states and employs over 3,000 workers. Utz has grown rapidly since its incorporation in 1921, acquiring numerous additional snack food businesses to expand its reach and product lines. The company has made several investments to increase its production capabilities, resulting in a 5x increase in its product lines and an 18x increase in its sales volume over the past 15 years.
Invest in Utz Brands Inc - Class A (UTZ)
Historical Stock Data for Utz Brands Inc - Class A (UTZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $18.67 | $18.79 | $18.51 | $18.61 | $18.61 | 352,987 |
| 2024-04-25 | $18.74 | $18.97 | $18.56 | $18.75 | $18.75 | 749,026 |
| 2024-04-24 | $18.12 | $18.83 | $18.09 | $18.74 | $18.74 | 876,563 |
| 2024-04-23 | $18.02 | $18.39 | $17.99 | $18.26 | $18.26 | 422,058 |
| 2024-04-22 | $17.56 | $18.15 | $17.46 | $18.02 | $18.02 | 569,006 |
| 2024-04-19 | $17.50 | $17.65 | $17.00 | $17.42 | $17.42 | 619,909 |
| 2024-04-18 | $17.45 | $17.75 | $17.35 | $17.60 | $17.60 | 399,915 |
| 2024-04-17 | $17.33 | $17.54 | $17.24 | $17.35 | $17.35 | 505,004 |
| 2024-04-16 | $17.01 | $17.33 | $16.65 | $17.17 | $17.17 | 467,044 |
| 2024-04-15 | $17.15 | $17.22 | $16.93 | $16.99 | $16.99 | 361,590 |
| 2024-04-12 | $17.33 | $17.33 | $16.98 | $17.15 | $17.15 | 399,064 |
| 2024-04-11 | $17.68 | $17.70 | $17.33 | $17.44 | $17.38 | 464,088 |
| 2024-04-10 | $17.28 | $17.67 | $17.05 | $17.58 | $17.52 | 780,172 |
| 2024-04-09 | $17.56 | $17.68 | $17.29 | $17.52 | $17.46 | 1,085,254 |
| 2024-04-08 | $17.36 | $17.89 | $17.32 | $17.62 | $17.62 | 711,060 |
| 2024-04-05 | $17.28 | $17.47 | $17.12 | $17.33 | $17.33 | 657,011 |
| 2024-04-04 | $17.46 | $17.55 | $17.17 | $17.25 | $17.25 | 736,565 |
| 2024-04-03 | $18.24 | $18.24 | $17.38 | $17.39 | $17.39 | 776,205 |
| 2024-04-02 | $18.48 | $18.48 | $18.11 | $18.23 | $18.23 | 641,042 |
| 2024-04-01 | $18.69 | $18.80 | $18.32 | $18.61 | $18.61 | 485,762 |
| 2024-03-28 | $18.31 | $18.58 | $18.31 | $18.44 | $18.44 | 551,186 |
| 2024-03-27 | $18.23 | $18.55 | $18.23 | $18.31 | $18.31 | 718,896 |
| 2024-03-26 | $18.21 | $18.30 | $18.11 | $18.11 | $18.11 | 529,197 |
| 2024-03-25 | $18.57 | $18.68 | $18.13 | $18.13 | $18.13 | 541,268 |
| 2024-03-22 | $18.39 | $18.81 | $18.32 | $18.57 | $18.57 | 403,335 |
| 2024-03-21 | $18.39 | $18.79 | $18.28 | $18.34 | $18.34 | 574,594 |
| 2024-03-20 | $18.50 | $18.73 | $18.15 | $18.41 | $18.41 | 594,186 |
| 2024-03-19 | $17.90 | $18.48 | $17.83 | $18.47 | $18.47 | 805,222 |
| 2024-03-18 | $17.99 | $18.30 | $17.90 | $17.92 | $17.92 | 621,273 |
| 2024-03-15 | $17.83 | $18.35 | $17.83 | $18.22 | $18.22 | 1,354,594 |
| 2024-03-14 | $18.17 | $18.49 | $17.88 | $17.96 | $17.96 | 1,496,688 |
| 2024-03-13 | $18.35 | $18.50 | $17.55 | $17.71 | $17.71 | 814,933 |
| 2024-03-12 | $17.78 | $18.35 | $17.57 | $18.29 | $18.29 | 1,260,265 |
| 2024-03-11 | $17.83 | $18.15 | $17.83 | $17.88 | $17.88 | 637,373 |
| 2024-03-08 | $17.56 | $17.94 | $17.56 | $17.84 | $17.84 | 466,705 |
| 2024-03-07 | $17.76 | $17.82 | $17.41 | $17.57 | $17.57 | 733,117 |
| 2024-03-06 | $17.65 | $17.81 | $17.31 | $17.66 | $17.66 | 740,859 |
| 2024-03-05 | $17.89 | $17.98 | $17.39 | $17.61 | $17.61 | 949,375 |
| 2024-03-04 | $17.46 | $17.99 | $17.38 | $17.98 | $17.98 | 941,515 |
| 2024-03-01 | $18.01 | $18.01 | $17.31 | $17.52 | $17.52 | 1,169,534 |
| 2024-02-29 | $17.98 | $18.66 | $17.28 | $17.69 | $17.69 | 3,094,898 |
| 2024-02-28 | $18.43 | $18.68 | $18.29 | $18.34 | $18.34 | 880,567 |
| 2024-02-27 | $18.86 | $19.00 | $18.48 | $18.48 | $18.48 | 713,929 |
| 2024-02-26 | $19.12 | $19.20 | $18.74 | $18.79 | $18.79 | 420,514 |
| 2024-02-23 | $19.03 | $19.21 | $18.80 | $19.15 | $19.15 | 469,689 |
| 2024-02-22 | $18.68 | $19.09 | $18.54 | $19.07 | $19.07 | 655,976 |
| 2024-02-21 | $18.68 | $18.86 | $18.61 | $18.68 | $18.68 | 424,996 |
| 2024-02-20 | $19.00 | $19.12 | $18.65 | $18.68 | $18.68 | 565,203 |
| 2024-02-16 | $19.00 | $19.21 | $18.89 | $19.04 | $19.04 | 1,162,532 |
| 2024-02-15 | $18.67 | $19.19 | $18.67 | $19.18 | $19.18 | 619,725 |
| 2024-02-14 | $18.53 | $18.65 | $18.09 | $18.62 | $18.62 | 571,913 |
| 2024-02-13 | $18.57 | $18.64 | $18.29 | $18.42 | $18.42 | 707,367 |
| 2024-02-12 | $18.41 | $19.08 | $18.41 | $18.98 | $18.98 | 677,263 |
| 2024-02-09 | $18.21 | $18.46 | $18.00 | $18.43 | $18.43 | 841,319 |
| 2024-02-08 | $17.74 | $18.32 | $17.72 | $18.18 | $18.18 | 657,855 |
| 2024-02-07 | $18.17 | $18.17 | $17.65 | $17.72 | $17.72 | 829,760 |
| 2024-02-06 | $18.49 | $18.62 | $17.98 | $18.17 | $18.17 | 777,781 |
| 2024-02-05 | $18.53 | $18.61 | $18.30 | $18.55 | $18.55 | 664,764 |
| 2024-02-02 | $18.05 | $18.70 | $17.94 | $18.59 | $18.59 | 697,515 |
| 2024-02-01 | $17.84 | $18.21 | $17.62 | $18.19 | $18.19 | 818,644 |
| 2024-01-31 | $17.46 | $17.90 | $17.31 | $17.70 | $17.70 | 1,512,042 |
| 2024-01-30 | $17.40 | $17.73 | $17.38 | $17.63 | $17.63 | 570,714 |
| 2024-01-29 | $17.24 | $17.61 | $17.14 | $17.39 | $17.39 | 636,344 |
| 2024-01-26 | $17.13 | $17.42 | $17.06 | $17.41 | $17.41 | 698,079 |
| 2024-01-25 | $16.64 | $17.07 | $16.63 | $17.01 | $17.01 | 749,297 |
| 2024-01-24 | $16.69 | $16.72 | $16.45 | $16.49 | $16.49 | 500,917 |
| 2024-01-23 | $16.61 | $16.79 | $16.39 | $16.58 | $16.58 | 590,685 |
| 2024-01-22 | $16.24 | $16.52 | $16.22 | $16.46 | $16.46 | 630,863 |
| 2024-01-19 | $16.45 | $16.45 | $15.93 | $16.14 | $16.14 | 975,968 |
| 2024-01-18 | $16.45 | $16.45 | $16.18 | $16.39 | $16.39 | 587,173 |
| 2024-01-17 | $16.29 | $16.62 | $16.29 | $16.43 | $16.43 | 656,615 |
| 2024-01-16 | $16.25 | $16.48 | $16.10 | $16.47 | $16.47 | 836,494 |
| 2024-01-12 | $16.54 | $16.63 | $16.11 | $16.25 | $16.25 | 1,038,292 |
| 2024-01-11 | $16.64 | $16.69 | $16.22 | $16.38 | $16.38 | 965,657 |
| 2024-01-10 | $17.14 | $17.35 | $16.52 | $16.61 | $16.61 | 1,124,147 |
| 2024-01-09 | $17.25 | $17.58 | $17.02 | $17.25 | $17.25 | 887,008 |
| 2024-01-08 | $17.16 | $17.58 | $16.96 | $17.39 | $17.39 | 1,097,962 |
| 2024-01-05 | $17.25 | $17.76 | $17.16 | $17.17 | $17.17 | 1,448,294 |
| 2024-01-04 | $17.07 | $17.40 | $16.97 | $17.28 | $17.28 | 1,293,867 |
| 2024-01-03 | $16.74 | $17.49 | $16.51 | $17.05 | $17.05 | 1,508,286 |
| 2024-01-02 | $16.03 | $16.64 | $15.96 | $16.37 | $16.37 | 783,526 |
| 2023-12-29 | $16.19 | $16.30 | $16.07 | $16.24 | $16.24 | 617,086 |
| 2023-12-28 | $16.00 | $16.42 | $16.00 | $16.24 | $16.24 | 521,756 |
| 2023-12-27 | $15.82 | $16.18 | $15.72 | $16.04 | $16.04 | 813,365 |
| 2023-12-26 | $15.48 | $15.95 | $15.33 | $15.85 | $15.85 | 648,498 |
| 2023-12-22 | $15.31 | $15.56 | $15.31 | $15.37 | $15.37 | 579,202 |
| 2023-12-21 | $15.29 | $15.49 | $15.04 | $15.30 | $15.30 | 674,896 |
| 2023-12-20 | $15.77 | $15.84 | $15.14 | $15.21 | $15.21 | 900,677 |
| 2023-12-19 | $15.41 | $15.67 | $15.30 | $15.58 | $15.58 | 695,836 |
| 2023-12-18 | $15.15 | $15.63 | $14.69 | $15.36 | $15.36 | 1,427,830 |
| 2023-12-15 | $14.39 | $14.90 | $14.18 | $14.61 | $14.61 | 1,275,722 |
| 2023-12-14 | $14.77 | $14.98 | $14.42 | $14.45 | $14.39 | 877,034 |
| 2023-12-13 | $13.85 | $14.72 | $13.85 | $14.65 | $14.59 | 999,597 |
| 2023-12-12 | $13.97 | $14.00 | $13.76 | $13.90 | $13.85 | 692,710 |
| 2023-12-11 | $13.53 | $13.93 | $13.45 | $13.89 | $13.84 | 1,175,747 |
| 2023-12-08 | $13.63 | $13.72 | $13.42 | $13.53 | $13.53 | 429,897 |
| 2023-12-07 | $13.43 | $13.76 | $13.29 | $13.65 | $13.65 | 743,577 |
| 2023-12-06 | $13.51 | $13.64 | $13.34 | $13.40 | $13.40 | 501,114 |
| 2023-12-05 | $13.87 | $13.88 | $13.20 | $13.42 | $13.42 | 828,040 |
| 2023-12-04 | $13.50 | $14.08 | $13.50 | $13.90 | $13.90 | 705,982 |
| 2023-12-01 | $13.15 | $13.55 | $13.08 | $13.55 | $13.55 | 587,079 |
| 2023-11-30 | $13.22 | $13.31 | $13.05 | $13.21 | $13.21 | 974,869 |
| 2023-11-29 | $13.35 | $13.59 | $13.20 | $13.22 | $13.22 | 655,641 |
| 2023-11-28 | $13.17 | $13.44 | $13.13 | $13.26 | $13.26 | 906,392 |
| 2023-11-27 | $13.35 | $13.39 | $12.99 | $13.22 | $13.22 | 778,452 |
| 2023-11-24 | $13.33 | $13.49 | $13.26 | $13.39 | $13.39 | 225,988 |
| 2023-11-22 | $13.16 | $13.52 | $13.10 | $13.35 | $13.35 | 816,914 |
| 2023-11-21 | $12.95 | $13.11 | $12.82 | $13.10 | $13.10 | 622,833 |
| 2023-11-20 | $13.09 | $13.23 | $12.84 | $12.92 | $12.92 | 677,961 |
| 2023-11-17 | $13.57 | $13.60 | $13.07 | $13.18 | $13.18 | 874,791 |
| 2023-11-16 | $13.55 | $13.58 | $13.30 | $13.54 | $13.54 | 933,934 |
| 2023-11-15 | $13.00 | $13.36 | $12.93 | $13.25 | $13.25 | 1,276,398 |
| 2023-11-14 | $12.70 | $13.17 | $12.70 | $12.93 | $12.93 | 1,031,793 |
| 2023-11-13 | $12.16 | $12.72 | $12.13 | $12.33 | $12.33 | 722,375 |
| 2023-11-10 | $12.32 | $12.35 | $11.98 | $12.26 | $12.26 | 957,029 |
| 2023-11-09 | $13.25 | $13.25 | $11.67 | $12.13 | $12.13 | 1,470,055 |
| 2023-11-08 | $12.39 | $12.43 | $12.04 | $12.13 | $12.13 | 750,973 |
| 2023-11-07 | $12.18 | $12.35 | $12.03 | $12.32 | $12.32 | 640,827 |
| 2023-11-06 | $12.39 | $12.47 | $12.21 | $12.23 | $12.23 | 519,671 |
| 2023-11-03 | $12.20 | $12.48 | $12.20 | $12.38 | $12.38 | 732,328 |
| 2023-11-02 | $11.91 | $12.31 | $11.81 | $12.08 | $12.08 | 683,667 |
| 2023-11-01 | $12.14 | $12.30 | $11.69 | $11.77 | $11.77 | 1,288,532 |
| 2023-10-31 | $12.08 | $12.35 | $12.08 | $12.19 | $12.19 | 629,411 |
| 2023-10-30 | $12.30 | $12.38 | $11.98 | $12.01 | $12.01 | 634,130 |
| 2023-10-27 | $12.36 | $12.38 | $12.12 | $12.27 | $12.27 | 430,182 |
| 2023-10-26 | $12.42 | $12.59 | $12.19 | $12.32 | $12.32 | 520,677 |
| 2023-10-25 | $12.39 | $12.60 | $12.27 | $12.40 | $12.40 | 777,921 |
| 2023-10-24 | $12.11 | $12.26 | $11.92 | $12.16 | $12.16 | 611,005 |
| 2023-10-23 | $11.88 | $12.31 | $11.75 | $12.06 | $12.06 | 828,713 |
| 2023-10-20 | $11.84 | $12.07 | $11.63 | $11.63 | $11.63 | 752,232 |
| 2023-10-19 | $11.68 | $11.92 | $11.61 | $11.77 | $11.77 | 515,004 |
| 2023-10-18 | $11.60 | $11.76 | $11.50 | $11.73 | $11.73 | 500,465 |
| 2023-10-17 | $11.70 | $12.10 | $11.67 | $11.73 | $11.73 | 660,256 |
| 2023-10-16 | $12.02 | $12.12 | $11.70 | $11.89 | $11.89 | 850,179 |
| 2023-10-13 | $11.47 | $11.93 | $11.41 | $11.92 | $11.92 | 560,292 |
| 2023-10-12 | $12.40 | $12.40 | $11.17 | $11.45 | $11.45 | 1,264,890 |
| 2023-10-11 | $12.82 | $12.90 | $12.23 | $12.43 | $12.43 | 777,077 |
| 2023-10-10 | $12.49 | $12.94 | $12.42 | $12.82 | $12.82 | 965,995 |
| 2023-10-09 | $12.25 | $12.43 | $12.12 | $12.27 | $12.27 | 461,533 |
| 2023-10-06 | $12.12 | $12.51 | $11.80 | $12.27 | $12.27 | 2,368,631 |
| 2023-10-05 | $12.99 | $13.10 | $12.14 | $12.16 | $12.16 | 1,069,823 |
| 2023-10-04 | $13.11 | $13.18 | $12.80 | $12.99 | $12.99 | 498,065 |
| 2023-10-03 | $13.15 | $13.25 | $12.97 | $13.14 | $13.14 | 724,491 |
| 2023-10-02 | $13.51 | $13.55 | $13.24 | $13.45 | $13.45 | 643,297 |
| 2023-09-29 | $13.68 | $13.74 | $13.29 | $13.43 | $13.43 | 868,675 |
| 2023-09-28 | $14.28 | $14.32 | $13.55 | $13.56 | $13.56 | 833,600 |
| 2023-09-27 | $13.83 | $14.40 | $13.58 | $14.30 | $14.30 | 1,700,449 |
| 2023-09-26 | $13.79 | $13.94 | $13.64 | $13.83 | $13.83 | 564,172 |
| 2023-09-25 | $13.62 | $13.79 | $13.53 | $13.56 | $13.56 | 446,547 |
| 2023-09-22 | $14.11 | $14.20 | $13.56 | $13.73 | $13.73 | 607,934 |
| 2023-09-21 | $14.12 | $14.41 | $14.05 | $14.17 | $14.17 | 611,359 |
| 2023-09-20 | $14.67 | $14.72 | $14.13 | $14.13 | $14.13 | 385,493 |
| 2023-09-19 | $14.48 | $14.68 | $14.34 | $14.63 | $14.63 | 452,307 |
| 2023-09-18 | $14.45 | $14.56 | $14.27 | $14.42 | $14.42 | 547,498 |
| 2023-09-15 | $14.52 | $14.62 | $14.21 | $14.33 | $14.33 | 861,585 |
| 2023-09-14 | $14.19 | $14.65 | $14.19 | $14.60 | $14.60 | 442,629 |
| 2023-09-13 | $14.13 | $14.32 | $13.90 | $14.12 | $14.12 | 491,223 |
| 2023-09-12 | $13.94 | $13.94 | $13.61 | $13.78 | $13.78 | 425,830 |
| 2023-09-11 | $14.13 | $14.20 | $13.95 | $13.98 | $13.98 | 394,766 |
| 2023-09-08 | $14.52 | $14.52 | $14.05 | $14.11 | $14.11 | 287,834 |
| 2023-09-07 | $14.71 | $14.75 | $14.24 | $14.50 | $14.50 | 446,763 |
| 2023-09-06 | $14.77 | $14.82 | $14.52 | $14.60 | $14.60 | 345,259 |
| 2023-09-05 | $15.06 | $15.07 | $14.64 | $14.71 | $14.71 | 447,272 |
| 2023-09-01 | $15.49 | $15.53 | $15.06 | $15.16 | $15.16 | 356,034 |
| 2023-08-31 | $15.47 | $15.64 | $15.34 | $15.44 | $15.44 | 413,848 |
| 2023-08-30 | $15.17 | $15.54 | $15.17 | $15.38 | $15.38 | 323,687 |
| 2023-08-29 | $15.04 | $15.27 | $14.90 | $15.24 | $15.24 | 292,902 |
| 2023-08-28 | $14.83 | $15.01 | $14.83 | $14.99 | $14.99 | 337,944 |
| 2023-08-25 | $14.61 | $14.92 | $14.61 | $14.79 | $14.79 | 387,010 |
| 2023-08-24 | $14.52 | $14.66 | $14.48 | $14.58 | $14.58 | 316,073 |
| 2023-08-23 | $14.87 | $14.88 | $14.54 | $14.60 | $14.60 | 332,405 |
| 2023-08-22 | $14.79 | $14.94 | $14.70 | $14.82 | $14.82 | 337,240 |
| 2023-08-21 | $14.99 | $15.13 | $14.77 | $14.79 | $14.79 | 392,183 |
| 2023-08-18 | $14.88 | $15.13 | $14.79 | $15.00 | $15.00 | 430,673 |
| 2023-08-17 | $15.46 | $15.49 | $14.91 | $14.92 | $14.92 | 498,899 |
| 2023-08-16 | $15.63 | $15.75 | $15.32 | $15.39 | $15.39 | 484,551 |
| 2023-08-15 | $15.82 | $15.82 | $15.56 | $15.62 | $15.62 | 422,834 |
| 2023-08-14 | $16.14 | $16.14 | $15.79 | $15.80 | $15.80 | 491,675 |
| 2023-08-11 | $16.44 | $16.44 | $16.19 | $16.20 | $16.20 | 354,362 |
| 2023-08-10 | $15.97 | $16.68 | $15.61 | $16.34 | $16.34 | 808,324 |
| 2023-08-09 | $15.80 | $15.96 | $15.66 | $15.83 | $15.83 | 421,467 |
| 2023-08-08 | $16.00 | $16.00 | $15.49 | $15.75 | $15.75 | 496,524 |
| 2023-08-07 | $15.87 | $16.16 | $15.84 | $16.09 | $16.09 | 500,308 |
| 2023-08-04 | $16.09 | $16.23 | $15.88 | $15.89 | $15.89 | 486,412 |
| 2023-08-03 | $16.50 | $16.53 | $16.09 | $16.09 | $16.09 | 328,594 |
| 2023-08-02 | $16.55 | $16.69 | $16.43 | $16.50 | $16.50 | 343,867 |
| 2023-08-01 | $16.78 | $17.07 | $16.54 | $16.56 | $16.56 | 345,145 |
| 2023-07-31 | $16.71 | $16.85 | $16.57 | $16.75 | $16.75 | 659,942 |
| 2023-07-28 | $16.56 | $16.83 | $16.38 | $16.75 | $16.75 | 919,409 |
| 2023-07-27 | $17.10 | $17.12 | $16.45 | $16.47 | $16.47 | 870,615 |
| 2023-07-26 | $17.03 | $17.33 | $17.03 | $17.13 | $17.13 | 426,873 |
| 2023-07-25 | $17.10 | $17.23 | $16.97 | $17.04 | $17.04 | 417,942 |
| 2023-07-24 | $17.10 | $17.13 | $16.94 | $17.07 | $17.07 | 440,046 |
| 2023-07-21 | $17.22 | $17.36 | $16.97 | $17.02 | $17.02 | 377,282 |
| 2023-07-20 | $17.21 | $17.29 | $16.81 | $17.19 | $17.19 | 487,871 |
| 2023-07-19 | $16.92 | $17.33 | $16.89 | $17.19 | $17.19 | 497,047 |
| 2023-07-18 | $16.59 | $16.89 | $16.59 | $16.85 | $16.85 | 451,132 |
| 2023-07-17 | $16.08 | $16.62 | $16.07 | $16.58 | $16.58 | 709,562 |
| 2023-07-14 | $16.03 | $16.20 | $15.66 | $16.17 | $16.17 | 399,704 |
| 2023-07-13 | $16.06 | $16.18 | $15.94 | $16.10 | $16.10 | 248,990 |
| 2023-07-12 | $16.16 | $16.25 | $15.99 | $16.00 | $16.00 | 306,460 |
| 2023-07-11 | $16.16 | $16.35 | $15.96 | $16.09 | $16.09 | 258,533 |
| 2023-07-10 | $15.90 | $16.21 | $15.90 | $16.11 | $16.11 | 377,939 |
| 2023-07-07 | $16.13 | $16.23 | $15.87 | $15.87 | $15.87 | 451,761 |
| 2023-07-06 | $16.10 | $16.23 | $15.94 | $16.11 | $16.11 | 289,074 |
| 2023-07-05 | $16.33 | $16.34 | $16.06 | $16.07 | $16.07 | 291,482 |
| 2023-07-03 | $16.28 | $16.40 | $16.10 | $16.35 | $16.35 | 378,078 |
| 2023-06-30 | $16.23 | $16.45 | $16.06 | $16.36 | $16.36 | 538,794 |
| 2023-06-29 | $16.31 | $16.46 | $16.08 | $16.17 | $16.17 | 765,209 |
| 2023-06-28 | $16.48 | $16.59 | $16.23 | $16.35 | $16.35 | 568,985 |
| 2023-06-27 | $16.57 | $16.79 | $16.53 | $16.60 | $16.60 | 381,983 |
| 2023-06-26 | $16.13 | $16.56 | $16.08 | $16.45 | $16.45 | 443,283 |
| 2023-06-23 | $16.32 | $16.49 | $16.22 | $16.24 | $16.24 | 1,406,847 |
| 2023-06-22 | $16.35 | $16.48 | $16.27 | $16.41 | $16.41 | 231,524 |
| 2023-06-21 | $16.42 | $16.50 | $16.32 | $16.39 | $16.39 | 349,506 |
| 2023-06-20 | $16.22 | $16.57 | $16.12 | $16.42 | $16.42 | 445,252 |
| 2023-06-16 | $16.75 | $16.76 | $16.27 | $16.30 | $16.30 | 477,812 |
| 2023-06-15 | $16.36 | $16.66 | $16.29 | $16.56 | $16.56 | 388,272 |
| 2023-06-14 | $16.58 | $16.90 | $16.32 | $16.38 | $16.32 | 423,725 |
| 2023-06-13 | $16.42 | $16.90 | $16.32 | $16.61 | $16.55 | 673,576 |
| 2023-06-12 | $15.79 | $16.09 | $15.61 | $15.77 | $15.72 | 586,207 |
| 2023-06-09 | $16.33 | $16.51 | $15.47 | $15.74 | $15.74 | 1,056,523 |
| 2023-06-08 | $16.64 | $16.80 | $16.34 | $16.38 | $16.38 | 603,811 |
| 2023-06-07 | $16.02 | $16.75 | $15.94 | $16.69 | $16.69 | 602,586 |
| 2023-06-06 | $16.08 | $16.20 | $15.98 | $16.09 | $16.09 | 375,966 |
| 2023-06-05 | $16.43 | $16.78 | $15.98 | $16.02 | $16.02 | 495,463 |
| 2023-06-02 | $16.29 | $16.59 | $16.29 | $16.55 | $16.55 | 380,072 |
| 2023-06-01 | $16.38 | $16.41 | $16.11 | $16.20 | $16.20 | 308,709 |
| 2023-05-31 | $16.66 | $16.84 | $16.35 | $16.45 | $16.45 | 681,594 |
| 2023-05-30 | $16.34 | $16.69 | $16.33 | $16.62 | $16.62 | 311,691 |
| 2023-05-26 | $16.50 | $16.74 | $16.36 | $16.45 | $16.45 | 312,751 |
| 2023-05-25 | $16.76 | $16.90 | $16.59 | $16.60 | $16.60 | 411,287 |
| 2023-05-24 | $16.81 | $16.92 | $16.50 | $16.90 | $16.90 | 483,664 |
| 2023-05-23 | $16.65 | $16.87 | $16.44 | $16.82 | $16.82 | 384,050 |
| 2023-05-22 | $16.70 | $16.90 | $16.47 | $16.69 | $16.69 | 552,279 |
| 2023-05-19 | $17.07 | $17.08 | $16.51 | $16.70 | $16.70 | 535,188 |
| 2023-05-18 | $17.72 | $17.72 | $16.70 | $16.96 | $16.96 | 522,569 |
| 2023-05-17 | $17.35 | $17.85 | $17.15 | $17.79 | $17.79 | 621,228 |
| 2023-05-16 | $17.16 | $17.42 | $16.84 | $17.31 | $17.31 | 543,190 |
| 2023-05-15 | $16.99 | $17.26 | $16.71 | $17.16 | $17.16 | 594,841 |
| 2023-05-12 | $16.93 | $17.07 | $16.60 | $16.96 | $16.96 | 606,145 |
| 2023-05-11 | $16.82 | $17.77 | $15.84 | $17.10 | $17.10 | 1,369,546 |
| 2023-05-10 | $18.38 | $18.42 | $18.19 | $18.29 | $18.29 | 301,748 |
| 2023-05-09 | $18.23 | $18.44 | $18.11 | $18.34 | $18.34 | 213,552 |
| 2023-05-08 | $18.04 | $18.44 | $18.04 | $18.23 | $18.23 | 298,143 |
| 2023-05-05 | $18.13 | $18.34 | $18.00 | $18.11 | $18.11 | 377,037 |
| 2023-05-04 | $18.53 | $18.53 | $17.99 | $18.08 | $18.08 | 379,918 |
| 2023-05-03 | $18.90 | $19.06 | $18.58 | $18.62 | $18.62 | 394,217 |
| 2023-05-02 | $18.77 | $18.84 | $18.51 | $18.81 | $18.81 | 479,230 |
| 2023-05-01 | $18.94 | $19.11 | $18.82 | $18.84 | $18.84 | 444,876 |
| 2023-04-28 | $18.61 | $18.94 | $18.61 | $18.91 | $18.91 | 358,504 |
| 2023-04-27 | $18.39 | $18.76 | $18.37 | $18.71 | $18.71 | 267,666 |
| 2023-04-26 | $18.50 | $18.71 | $18.27 | $18.39 | $18.39 | 270,425 |
| 2023-04-25 | $18.05 | $18.75 | $18.05 | $18.67 | $18.67 | 448,467 |
| 2023-04-24 | $18.35 | $18.54 | $18.10 | $18.13 | $18.13 | 304,608 |
| 2023-04-21 | $17.94 | $18.42 | $17.88 | $18.31 | $18.31 | 560,028 |
| 2023-04-20 | $17.61 | $17.85 | $17.54 | $17.84 | $17.84 | 383,398 |
| 2023-04-19 | $17.64 | $17.65 | $17.41 | $17.61 | $17.61 | 364,463 |
| 2023-04-18 | $17.51 | $17.76 | $17.49 | $17.56 | $17.56 | 319,794 |
| 2023-04-17 | $17.65 | $17.74 | $17.43 | $17.56 | $17.56 | 214,989 |
| 2023-04-14 | $17.56 | $17.73 | $17.51 | $17.58 | $17.58 | 327,729 |
| 2023-04-13 | $17.64 | $17.83 | $17.56 | $17.61 | $17.55 | 394,048 |
| 2023-04-12 | $17.70 | $17.89 | $17.58 | $17.65 | $17.59 | 608,754 |
| 2023-04-11 | $17.41 | $17.80 | $17.39 | $17.68 | $17.62 | 482,194 |
| 2023-04-10 | $17.10 | $17.41 | $16.91 | $17.39 | $17.33 | 466,586 |
| 2023-04-06 | $17.26 | $17.49 | $17.01 | $17.19 | $17.19 | 391,766 |
| 2023-04-05 | $17.09 | $17.36 | $16.89 | $17.17 | $17.17 | 785,437 |
| 2023-04-04 | $16.78 | $17.19 | $16.51 | $17.15 | $17.15 | 1,027,863 |
| 2023-04-03 | $16.45 | $16.78 | $16.17 | $16.77 | $16.77 | 835,687 |
| 2023-03-31 | $16.43 | $16.58 | $16.24 | $16.47 | $16.47 | 1,013,561 |
| 2023-03-30 | $16.47 | $16.47 | $16.17 | $16.29 | $16.29 | 497,742 |
| 2023-03-29 | $17.11 | $17.11 | $16.50 | $16.54 | $16.54 | 342,531 |
| 2023-03-28 | $16.86 | $17.15 | $16.86 | $17.02 | $17.02 | 346,429 |
| 2023-03-27 | $16.92 | $17.03 | $16.75 | $16.83 | $16.83 | 314,220 |
| 2023-03-24 | $16.37 | $16.78 | $16.25 | $16.76 | $16.76 | 320,145 |
| 2023-03-23 | $16.48 | $16.62 | $16.32 | $16.39 | $16.39 | 301,403 |
| 2023-03-22 | $16.61 | $16.78 | $16.50 | $16.55 | $16.55 | 376,935 |
| 2023-03-21 | $16.42 | $16.63 | $16.34 | $16.62 | $16.62 | 353,840 |
| 2023-03-20 | $16.08 | $16.48 | $15.84 | $16.30 | $16.30 | 536,953 |
| 2023-03-17 | $17.17 | $17.27 | $16.04 | $16.12 | $16.12 | 1,245,214 |
| 2023-03-16 | $16.90 | $17.58 | $16.82 | $17.54 | $17.54 | 776,659 |
| 2023-03-15 | $16.90 | $17.03 | $16.69 | $16.93 | $16.93 | 509,484 |
| 2023-03-14 | $16.89 | $17.25 | $16.82 | $17.11 | $17.11 | 479,939 |
| 2023-03-13 | $16.49 | $16.86 | $16.44 | $16.64 | $16.64 | 569,304 |
| 2023-03-10 | $16.48 | $16.68 | $16.13 | $16.64 | $16.64 | 527,524 |
| 2023-03-09 | $17.24 | $17.37 | $16.51 | $16.52 | $16.52 | 489,857 |
| 2023-03-08 | $17.43 | $17.54 | $16.99 | $17.17 | $17.17 | 373,400 |
| 2023-03-07 | $17.29 | $17.51 | $17.12 | $17.37 | $17.37 | 485,785 |
| 2023-03-06 | $17.14 | $17.47 | $17.01 | $17.33 | $17.33 | 443,692 |
| 2023-03-03 | $17.62 | $17.62 | $16.92 | $17.13 | $17.13 | 510,497 |
| 2023-03-02 | $17.13 | $18.35 | $16.67 | $17.44 | $17.44 | 1,244,755 |
| 2023-03-01 | $16.37 | $16.43 | $15.99 | $16.30 | $16.30 | 350,147 |
| 2023-02-28 | $16.66 | $16.74 | $16.31 | $16.40 | $16.40 | 418,836 |
| 2023-02-27 | $16.33 | $16.78 | $16.31 | $16.74 | $16.74 | 334,428 |
| 2023-02-24 | $16.36 | $16.37 | $16.10 | $16.22 | $16.22 | 248,435 |
| 2023-02-23 | $16.52 | $16.63 | $16.31 | $16.53 | $16.53 | 257,031 |
| 2023-02-22 | $16.58 | $16.70 | $16.40 | $16.46 | $16.46 | 312,739 |
| 2023-02-21 | $16.30 | $16.60 | $16.14 | $16.47 | $16.47 | 366,553 |
| 2023-02-17 | $16.43 | $16.68 | $16.33 | $16.46 | $16.46 | 330,427 |
| 2023-02-16 | $15.62 | $16.44 | $15.54 | $16.32 | $16.32 | 545,666 |
| 2023-02-15 | $15.89 | $15.98 | $15.66 | $15.79 | $15.79 | 402,914 |
| 2023-02-14 | $16.27 | $16.36 | $15.91 | $15.95 | $15.95 | 638,462 |
| 2023-02-13 | $16.30 | $16.34 | $16.17 | $16.32 | $16.32 | 363,206 |
| 2023-02-10 | $15.98 | $16.33 | $15.86 | $16.28 | $16.28 | 370,380 |
| 2023-02-09 | $16.24 | $16.34 | $15.66 | $16.00 | $16.00 | 323,951 |
| 2023-02-08 | $15.84 | $16.49 | $15.77 | $16.20 | $16.20 | 683,679 |
| 2023-02-07 | $16.61 | $16.61 | $15.76 | $15.92 | $15.92 | 768,768 |
| 2023-02-06 | $16.72 | $16.86 | $16.63 | $16.78 | $16.78 | 250,159 |
| 2023-02-03 | $16.86 | $16.90 | $16.69 | $16.78 | $16.78 | 255,762 |
| 2023-02-02 | $16.63 | $16.90 | $16.62 | $16.81 | $16.81 | 291,125 |
| 2023-02-01 | $16.60 | $16.81 | $16.50 | $16.73 | $16.73 | 346,740 |
| 2023-01-31 | $16.50 | $16.83 | $16.50 | $16.66 | $16.66 | 646,844 |
| 2023-01-30 | $16.30 | $16.82 | $16.25 | $16.47 | $16.47 | 321,060 |
| 2023-01-27 | $16.31 | $16.48 | $16.22 | $16.30 | $16.30 | 514,951 |
| 2023-01-26 | $16.95 | $17.14 | $16.39 | $16.41 | $16.41 | 357,417 |
| 2023-01-25 | $16.43 | $16.96 | $16.36 | $16.90 | $16.90 | 503,738 |
| 2023-01-24 | $16.40 | $16.57 | $16.11 | $16.51 | $16.51 | 402,614 |
| 2023-01-23 | $16.09 | $16.41 | $15.81 | $16.40 | $16.40 | 717,638 |
| 2023-01-20 | $16.09 | $16.27 | $15.90 | $16.09 | $16.09 | 486,161 |
| 2023-01-19 | $16.33 | $16.53 | $15.92 | $15.96 | $15.96 | 289,163 |
| 2023-01-18 | $16.99 | $17.01 | $16.24 | $16.34 | $16.34 | 410,412 |
| 2023-01-17 | $16.59 | $17.22 | $16.54 | $16.96 | $16.96 | 379,483 |
| 2023-01-13 | $16.47 | $16.58 | $16.42 | $16.53 | $16.53 | 209,929 |
| 2023-01-12 | $16.70 | $16.77 | $16.51 | $16.54 | $16.54 | 229,968 |
| 2023-01-11 | $16.51 | $16.62 | $16.45 | $16.60 | $16.60 | 218,197 |
| 2023-01-10 | $16.35 | $16.61 | $16.33 | $16.45 | $16.45 | 221,263 |
| 2023-01-09 | $16.37 | $16.64 | $16.27 | $16.32 | $16.32 | 196,975 |
| 2023-01-06 | $16.48 | $16.66 | $16.28 | $16.36 | $16.36 | 351,464 |
| 2023-01-05 | $16.47 | $16.47 | $16.13 | $16.31 | $16.31 | 279,486 |
| 2023-01-04 | $16.23 | $16.69 | $16.23 | $16.47 | $16.47 | 333,480 |
| 2023-01-03 | $15.92 | $16.28 | $15.92 | $16.19 | $16.19 | 603,979 |
| 2022-12-30 | $15.75 | $15.95 | $15.60 | $15.86 | $15.86 | 694,752 |
| 2022-12-29 | $16.39 | $16.44 | $15.55 | $15.80 | $15.80 | 520,812 |
| 2022-12-28 | $16.24 | $16.52 | $16.16 | $16.29 | $16.29 | 449,124 |
| 2022-12-27 | $16.40 | $16.44 | $16.14 | $16.20 | $16.20 | 506,927 |
| 2022-12-23 | $16.35 | $16.51 | $16.27 | $16.30 | $16.30 | 356,592 |
| 2022-12-22 | $16.50 | $16.53 | $16.25 | $16.49 | $16.49 | 250,512 |
| 2022-12-21 | $16.38 | $16.84 | $16.22 | $16.67 | $16.67 | 555,997 |
| 2022-12-20 | $16.38 | $16.61 | $16.07 | $16.29 | $16.29 | 925,929 |
| 2022-12-19 | $16.59 | $16.73 | $16.21 | $16.38 | $16.38 | 901,331 |
| 2022-12-16 | $16.69 | $16.79 | $16.43 | $16.50 | $16.50 | 948,474 |
| 2022-12-15 | $16.80 | $17.00 | $16.53 | $16.91 | $16.85 | 521,386 |
| 2022-12-14 | $17.22 | $17.38 | $16.77 | $16.98 | $16.92 | 676,095 |
| 2022-12-13 | $18.18 | $18.35 | $17.22 | $17.24 | $17.18 | 788,427 |
| 2022-12-12 | $18.06 | $18.18 | $17.81 | $17.83 | $17.77 | 829,094 |
| 2022-12-09 | $18.47 | $18.47 | $17.61 | $18.14 | $18.08 | 916,859 |
| 2022-12-08 | $18.53 | $18.76 | $18.19 | $18.40 | $18.34 | 366,909 |
| 2022-12-07 | $18.39 | $18.84 | $18.15 | $18.69 | $18.63 | 410,020 |
| 2022-12-06 | $18.60 | $18.84 | $18.38 | $18.45 | $18.39 | 300,741 |
| 2022-12-05 | $18.59 | $18.81 | $18.45 | $18.70 | $18.64 | 308,375 |
| 2022-12-02 | $18.51 | $18.83 | $18.42 | $18.77 | $18.77 | 324,292 |
| 2022-12-01 | $19.10 | $19.15 | $18.52 | $18.66 | $18.66 | 461,643 |
| 2022-11-30 | $18.50 | $19.07 | $18.36 | $19.06 | $19.06 | 605,577 |
| 2022-11-29 | $18.30 | $18.77 | $18.27 | $18.58 | $18.58 | 404,914 |
| 2022-11-28 | $18.27 | $18.59 | $18.13 | $18.33 | $18.33 | 409,413 |
| 2022-11-25 | $18.06 | $18.43 | $17.95 | $18.33 | $18.33 | 148,441 |
| 2022-11-23 | $18.25 | $18.48 | $17.98 | $18.05 | $18.05 | 340,378 |
| 2022-11-22 | $18.45 | $18.45 | $17.84 | $18.36 | $18.36 | 509,829 |
| 2022-11-21 | $17.67 | $18.40 | $17.57 | $18.33 | $18.33 | 478,264 |
| 2022-11-18 | $18.24 | $18.24 | $17.65 | $17.74 | $17.74 | 348,003 |
| 2022-11-17 | $17.31 | $18.09 | $17.30 | $17.91 | $17.91 | 729,498 |
| 2022-11-16 | $17.49 | $17.55 | $17.23 | $17.51 | $17.51 | 429,197 |
| 2022-11-15 | $17.54 | $18.10 | $17.41 | $17.57 | $17.57 | 901,495 |
| 2022-11-14 | $16.93 | $17.62 | $16.93 | $17.31 | $17.31 | 586,764 |
| 2022-11-11 | $17.36 | $18.07 | $16.94 | $17.11 | $17.11 | 768,183 |
| 2022-11-10 | $17.00 | $17.63 | $16.54 | $17.26 | $17.26 | 1,074,598 |
| 2022-11-09 | $16.35 | $16.65 | $16.10 | $16.24 | $16.24 | 693,274 |
| 2022-11-08 | $16.35 | $16.95 | $16.15 | $16.53 | $16.53 | 791,928 |
| 2022-11-07 | $16.15 | $16.31 | $15.85 | $16.26 | $16.26 | 400,097 |
| 2022-11-04 | $16.00 | $16.16 | $15.75 | $16.14 | $16.14 | 223,037 |
| 2022-11-03 | $15.95 | $15.95 | $15.58 | $15.73 | $15.73 | 302,977 |
| 2022-11-02 | $16.16 | $16.63 | $15.99 | $15.99 | $15.99 | 510,638 |
| 2022-11-01 | $16.27 | $16.46 | $16.12 | $16.28 | $16.28 | 367,930 |
| 2022-10-31 | $15.74 | $16.38 | $15.64 | $16.21 | $16.21 | 631,291 |
| 2022-10-28 | $15.27 | $15.75 | $15.21 | $15.69 | $15.69 | 547,286 |
| 2022-10-27 | $15.41 | $15.73 | $15.08 | $15.16 | $15.16 | 501,634 |
| 2022-10-26 | $15.59 | $15.76 | $15.30 | $15.33 | $15.33 | 325,886 |
| 2022-10-25 | $15.60 | $15.98 | $15.51 | $15.53 | $15.53 | 601,529 |
| 2022-10-24 | $15.41 | $15.68 | $15.27 | $15.63 | $15.63 | 285,708 |
| 2022-10-21 | $15.26 | $15.41 | $14.92 | $15.36 | $15.36 | 394,541 |
| 2022-10-20 | $15.64 | $15.70 | $15.15 | $15.26 | $15.26 | 322,631 |
| 2022-10-19 | $15.74 | $15.90 | $15.19 | $15.57 | $15.57 | 552,922 |
| 2022-10-18 | $15.58 | $15.90 | $15.48 | $15.81 | $15.81 | 687,609 |
| 2022-10-17 | $15.31 | $15.50 | $15.24 | $15.36 | $15.36 | 403,053 |
| 2022-10-14 | $15.41 | $15.45 | $14.99 | $15.08 | $15.08 | 269,553 |
| 2022-10-13 | $14.82 | $15.37 | $14.70 | $15.27 | $15.27 | 388,360 |
| 2022-10-12 | $14.71 | $15.08 | $14.63 | $15.07 | $15.07 | 467,473 |
| 2022-10-11 | $14.10 | $14.83 | $14.10 | $14.66 | $14.66 | 452,934 |
| 2022-10-10 | $14.19 | $14.34 | $13.98 | $14.20 | $14.20 | 519,580 |
| 2022-10-07 | $14.14 | $14.41 | $13.85 | $14.32 | $14.32 | 779,414 |
| 2022-10-06 | $14.32 | $14.56 | $14.21 | $14.33 | $14.33 | 495,428 |
| 2022-10-05 | $14.95 | $14.96 | $14.39 | $14.41 | $14.41 | 619,751 |
| 2022-10-04 | $15.42 | $15.56 | $14.78 | $15.00 | $15.00 | 725,416 |
| 2022-10-03 | $15.16 | $15.39 | $14.99 | $15.06 | $15.06 | 612,416 |
| 2022-09-30 | $15.27 | $15.35 | $14.98 | $15.10 | $15.10 | 732,589 |
| 2022-09-29 | $15.43 | $15.50 | $15.13 | $15.35 | $15.35 | 481,684 |
| 2022-09-28 | $15.11 | $15.63 | $14.95 | $15.55 | $15.55 | 378,491 |
| 2022-09-27 | $15.42 | $15.53 | $14.93 | $15.03 | $15.03 | 494,760 |
| 2022-09-26 | $15.53 | $15.74 | $15.27 | $15.29 | $15.29 | 313,367 |
| 2022-09-23 | $15.55 | $15.61 | $15.32 | $15.60 | $15.60 | 558,454 |
| 2022-09-22 | $15.62 | $15.77 | $15.46 | $15.71 | $15.71 | 429,792 |
| 2022-09-21 | $15.61 | $16.18 | $15.54 | $15.66 | $15.66 | 519,759 |
| 2022-09-20 | $15.82 | $15.88 | $15.41 | $15.46 | $15.46 | 466,360 |
| 2022-09-19 | $15.93 | $16.12 | $15.74 | $15.95 | $15.95 | 470,045 |
| 2022-09-16 | $15.80 | $16.24 | $15.74 | $16.06 | $16.06 | 592,243 |
| 2022-09-15 | $15.81 | $16.14 | $15.77 | $15.93 | $15.88 | 445,328 |
| 2022-09-14 | $16.06 | $16.12 | $15.81 | $15.91 | $15.86 | 356,883 |
| 2022-09-13 | $16.38 | $16.57 | $16.08 | $16.14 | $16.09 | 308,315 |
| 2022-09-12 | $16.57 | $16.71 | $16.50 | $16.67 | $16.67 | 414,047 |
| 2022-09-09 | $16.33 | $16.60 | $16.16 | $16.47 | $16.47 | 469,289 |
| 2022-09-08 | $16.09 | $16.29 | $15.83 | $16.19 | $16.19 | 300,177 |
| 2022-09-07 | $15.98 | $16.27 | $15.69 | $16.24 | $16.24 | 447,129 |
| 2022-09-06 | $15.95 | $16.18 | $15.65 | $16.03 | $16.03 | 474,201 |
| 2022-09-02 | $16.85 | $16.90 | $16.00 | $16.02 | $16.02 | 311,401 |
| 2022-09-01 | $16.54 | $16.73 | $16.34 | $16.69 | $16.69 | 533,423 |
| 2022-08-31 | $16.38 | $16.66 | $16.25 | $16.66 | $16.66 | 465,893 |
| 2022-08-30 | $16.59 | $16.60 | $16.14 | $16.22 | $16.22 | 373,578 |
| 2022-08-29 | $16.43 | $16.71 | $16.30 | $16.57 | $16.57 | 388,828 |
| 2022-08-26 | $17.09 | $17.13 | $16.56 | $16.61 | $16.61 | 538,683 |
| 2022-08-25 | $16.80 | $17.13 | $16.80 | $17.03 | $17.03 | 433,880 |
| 2022-08-24 | $16.81 | $17.11 | $16.46 | $16.86 | $16.86 | 717,403 |
| 2022-08-23 | $16.45 | $17.01 | $16.31 | $16.86 | $16.86 | 863,348 |
| 2022-08-22 | $16.61 | $16.65 | $16.23 | $16.42 | $16.42 | 647,221 |
| 2022-08-19 | $16.77 | $17.03 | $16.61 | $16.84 | $16.84 | 568,429 |
| 2022-08-18 | $17.31 | $17.40 | $16.87 | $17.08 | $17.08 | 417,797 |
| 2022-08-17 | $17.36 | $17.59 | $17.19 | $17.40 | $17.40 | 495,440 |
| 2022-08-16 | $17.64 | $17.71 | $17.36 | $17.46 | $17.46 | 415,403 |
| 2022-08-15 | $17.36 | $18.01 | $17.27 | $17.78 | $17.78 | 792,098 |
| 2022-08-12 | $17.11 | $17.50 | $16.76 | $17.42 | $17.42 | 1,073,503 |
| 2022-08-11 | $19.74 | $19.98 | $17.66 | $17.71 | $17.71 | 1,547,217 |
| 2022-08-10 | $18.25 | $18.62 | $18.15 | $18.25 | $18.25 | 692,938 |
| 2022-08-09 | $18.49 | $18.72 | $17.77 | $18.00 | $18.00 | 716,121 |
| 2022-08-08 | $17.97 | $18.40 | $17.83 | $18.38 | $18.38 | 1,048,889 |
| 2022-08-05 | $17.47 | $17.90 | $17.41 | $17.90 | $17.90 | 324,769 |
| 2022-08-04 | $17.58 | $17.68 | $17.29 | $17.61 | $17.61 | 324,914 |
| 2022-08-03 | $17.45 | $17.74 | $17.26 | $17.58 | $17.58 | 670,012 |
| 2022-08-02 | $16.93 | $17.37 | $16.77 | $17.30 | $17.30 | 398,400 |
| 2022-08-01 | $16.80 | $17.09 | $16.78 | $16.96 | $16.96 | 304,698 |
| 2022-07-29 | $16.79 | $16.97 | $16.52 | $16.82 | $16.82 | 260,398 |
| 2022-07-28 | $16.29 | $16.90 | $16.29 | $16.84 | $16.84 | 471,678 |
| 2022-07-27 | $16.07 | $16.36 | $15.95 | $16.33 | $16.33 | 316,742 |
| 2022-07-26 | $15.80 | $16.12 | $15.62 | $16.10 | $16.10 | 240,432 |
| 2022-07-25 | $16.09 | $16.23 | $15.85 | $15.95 | $15.95 | 229,033 |
| 2022-07-22 | $16.24 | $16.24 | $15.80 | $16.06 | $16.06 | 355,111 |
| 2022-07-21 | $15.54 | $16.20 | $15.44 | $16.19 | $16.19 | 479,161 |
| 2022-07-20 | $15.62 | $15.74 | $15.25 | $15.65 | $15.65 | 513,396 |
| 2022-07-19 | $14.83 | $15.51 | $14.78 | $15.50 | $15.50 | 564,257 |
| 2022-07-18 | $15.03 | $15.20 | $14.65 | $14.73 | $14.73 | 395,356 |
| 2022-07-15 | $15.15 | $15.26 | $14.90 | $14.94 | $14.94 | 501,312 |
| 2022-07-14 | $14.64 | $14.91 | $14.55 | $14.88 | $14.88 | 311,913 |
| 2022-07-13 | $14.47 | $14.98 | $14.38 | $14.89 | $14.89 | 267,759 |
| 2022-07-12 | $14.39 | $14.91 | $14.39 | $14.62 | $14.62 | 459,975 |
| 2022-07-11 | $14.47 | $14.70 | $14.42 | $14.47 | $14.47 | 589,872 |
| 2022-07-08 | $14.61 | $14.78 | $14.44 | $14.61 | $14.61 | 400,120 |
| 2022-07-07 | $14.71 | $14.82 | $14.48 | $14.63 | $14.63 | 455,306 |
| 2022-07-06 | $14.77 | $14.90 | $14.57 | $14.68 | $14.68 | 567,545 |
| 2022-07-05 | $14.34 | $14.79 | $14.15 | $14.79 | $14.79 | 685,185 |
| 2022-07-01 | $13.88 | $14.61 | $13.72 | $14.55 | $14.55 | 738,420 |
| 2022-06-30 | $13.54 | $13.91 | $13.30 | $13.82 | $13.82 | 825,644 |
| 2022-06-29 | $13.71 | $13.81 | $13.54 | $13.73 | $13.73 | 392,149 |
| 2022-06-28 | $14.16 | $14.23 | $13.74 | $13.80 | $13.80 | 506,596 |
| 2022-06-27 | $14.20 | $14.20 | $13.69 | $14.03 | $14.03 | 470,508 |
| 2022-06-24 | $13.72 | $14.14 | $13.53 | $14.10 | $14.10 | 1,321,079 |
| 2022-06-23 | $13.51 | $13.80 | $13.47 | $13.59 | $13.59 | 533,581 |
| 2022-06-22 | $13.47 | $13.94 | $13.39 | $13.51 | $13.51 | 714,931 |
| 2022-06-21 | $13.34 | $13.83 | $13.27 | $13.58 | $13.58 | 1,008,702 |
| 2022-06-17 | $13.42 | $13.43 | $12.58 | $13.14 | $13.14 | 1,184,486 |
| 2022-06-16 | $12.40 | $12.50 | $12.18 | $12.34 | $12.34 | 493,879 |
| 2022-06-15 | $12.60 | $12.96 | $12.53 | $12.78 | $12.72 | 402,941 |
| 2022-06-14 | $13.07 | $13.15 | $12.36 | $12.53 | $12.48 | 471,895 |
| 2022-06-13 | $12.69 | $13.19 | $12.60 | $12.98 | $12.92 | 492,088 |
| 2022-06-10 | $12.84 | $13.01 | $12.73 | $12.91 | $12.85 | 406,837 |
| 2022-06-09 | $13.43 | $13.46 | $13.02 | $13.03 | $12.97 | 391,088 |
| 2022-06-08 | $13.21 | $13.60 | $13.13 | $13.43 | $13.37 | 435,784 |
| 2022-06-07 | $13.03 | $13.24 | $12.92 | $13.21 | $13.15 | 439,031 |
| 2022-06-06 | $13.72 | $13.81 | $13.06 | $13.22 | $13.16 | 621,818 |
| 2022-06-03 | $14.01 | $14.01 | $13.54 | $13.61 | $13.55 | 580,174 |
| 2022-06-02 | $13.79 | $14.22 | $13.60 | $14.12 | $14.06 | 622,114 |
| 2022-06-01 | $13.95 | $14.06 | $13.46 | $13.85 | $13.79 | 772,312 |
| 2022-05-31 | $14.04 | $14.29 | $13.81 | $14.00 | $13.94 | 560,393 |
| 2022-05-27 | $13.91 | $14.38 | $13.74 | $14.21 | $14.15 | 583,182 |
| 2022-05-26 | $13.71 | $13.91 | $13.54 | $13.76 | $13.70 | 810,140 |
| 2022-05-25 | $12.90 | $13.54 | $12.82 | $13.51 | $13.45 | 749,725 |
| 2022-05-24 | $12.98 | $13.07 | $12.60 | $12.84 | $12.78 | 530,844 |
| 2022-05-23 | $12.99 | $13.04 | $12.61 | $12.89 | $12.83 | 494,889 |
| 2022-05-20 | $13.21 | $13.26 | $12.56 | $12.76 | $12.70 | 507,387 |
| 2022-05-19 | $13.28 | $13.55 | $13.09 | $13.12 | $13.06 | 443,026 |
| 2022-05-18 | $14.05 | $14.18 | $13.28 | $13.42 | $13.36 | 678,592 |
| 2022-05-17 | $13.96 | $14.22 | $13.64 | $14.16 | $14.10 | 701,194 |
| 2022-05-16 | $14.20 | $14.49 | $13.56 | $13.86 | $13.80 | 870,684 |
| 2022-05-13 | $13.47 | $14.47 | $13.44 | $14.28 | $14.22 | 846,756 |
| 2022-05-12 | $12.64 | $14.07 | $12.50 | $13.38 | $13.32 | 1,990,530 |
| 2022-05-11 | $12.75 | $12.87 | $12.06 | $12.40 | $12.35 | 1,103,408 |
| 2022-05-10 | $13.47 | $13.73 | $12.73 | $12.79 | $12.73 | 523,752 |
| 2022-05-09 | $13.19 | $13.48 | $13.06 | $13.37 | $13.31 | 501,080 |
| 2022-05-06 | $13.44 | $13.58 | $13.12 | $13.38 | $13.32 | 423,829 |
| 2022-05-05 | $14.23 | $14.26 | $13.43 | $13.52 | $13.46 | 425,414 |
| 2022-05-04 | $14.37 | $14.55 | $13.98 | $14.42 | $14.36 | 417,927 |
| 2022-05-03 | $14.14 | $14.50 | $13.97 | $14.36 | $14.30 | 336,269 |
| 2022-05-02 | $14.17 | $14.26 | $13.90 | $14.15 | $14.09 | 392,629 |
| 2022-04-29 | $14.55 | $14.68 | $14.06 | $14.12 | $14.06 | 384,714 |
| 2022-04-28 | $14.59 | $14.70 | $14.13 | $14.55 | $14.49 | 305,761 |
| 2022-04-27 | $14.38 | $14.69 | $14.27 | $14.46 | $14.40 | 627,913 |
| 2022-04-26 | $14.67 | $14.76 | $14.24 | $14.32 | $14.26 | 436,669 |
| 2022-04-25 | $14.90 | $15.00 | $14.49 | $14.82 | $14.76 | 336,811 |
| 2022-04-22 | $14.93 | $15.08 | $14.79 | $14.89 | $14.83 | 331,542 |
| 2022-04-21 | $15.16 | $15.18 | $14.79 | $14.93 | $14.86 | 257,270 |
| 2022-04-20 | $15.42 | $15.51 | $15.01 | $15.03 | $14.96 | 391,037 |
| 2022-04-19 | $14.69 | $15.47 | $14.68 | $15.31 | $15.24 | 377,807 |
| 2022-04-18 | $14.63 | $14.74 | $14.37 | $14.60 | $14.54 | 520,840 |
| 2022-04-14 | $14.58 | $14.82 | $14.40 | $14.74 | $14.68 | 785,849 |
| 2022-04-13 | $14.44 | $14.81 | $14.43 | $14.59 | $14.47 | 642,373 |
| 2022-04-12 | $14.22 | $14.45 | $13.89 | $14.41 | $14.29 | 1,736,908 |
| 2022-04-11 | $14.99 | $15.18 | $14.41 | $14.50 | $14.38 | 376,812 |
| 2022-04-08 | $15.00 | $15.38 | $14.87 | $15.02 | $14.90 | 579,736 |
| 2022-04-07 | $14.91 | $15.31 | $14.55 | $14.93 | $14.81 | 785,999 |
| 2022-04-06 | $14.99 | $15.20 | $14.77 | $14.89 | $14.77 | 951,211 |
| 2022-04-05 | $15.42 | $15.51 | $14.95 | $15.09 | $14.97 | 705,734 |
| 2022-04-04 | $15.42 | $15.49 | $15.11 | $15.38 | $15.26 | 449,990 |
| 2022-04-01 | $14.90 | $15.49 | $14.87 | $15.48 | $15.36 | 311,235 |
| 2022-03-31 | $14.71 | $15.07 | $14.67 | $14.78 | $14.66 | 327,535 |
| 2022-03-30 | $14.93 | $15.12 | $14.66 | $14.78 | $14.66 | 283,025 |
| 2022-03-29 | $14.72 | $15.24 | $14.72 | $15.00 | $14.88 | 528,154 |
| 2022-03-28 | $14.38 | $14.59 | $14.26 | $14.48 | $14.36 | 366,172 |
| 2022-03-25 | $14.24 | $14.45 | $14.11 | $14.42 | $14.30 | 377,048 |
| 2022-03-24 | $14.59 | $14.59 | $14.06 | $14.24 | $14.13 | 268,997 |
| 2022-03-23 | $14.09 | $14.79 | $14.09 | $14.54 | $14.42 | 452,235 |
| 2022-03-22 | $14.61 | $14.78 | $14.09 | $14.15 | $14.04 | 835,006 |
| 2022-03-21 | $15.13 | $15.32 | $14.59 | $14.64 | $14.52 | 386,801 |
| 2022-03-18 | $14.85 | $15.21 | $14.49 | $15.18 | $15.06 | 677,705 |
| 2022-03-17 | $14.36 | $14.95 | $14.34 | $14.87 | $14.75 | 315,026 |
| 2022-03-16 | $14.49 | $14.78 | $14.18 | $14.42 | $14.30 | 697,687 |
| 2022-03-15 | $14.73 | $14.89 | $14.25 | $14.37 | $14.26 | 486,375 |
| 2022-03-14 | $15.05 | $15.22 | $14.62 | $14.64 | $14.52 | 462,316 |
| 2022-03-11 | $15.40 | $15.46 | $14.74 | $15.03 | $14.91 | 371,652 |
| 2022-03-10 | $15.06 | $15.65 | $14.82 | $15.31 | $15.19 | 471,672 |
| 2022-03-09 | $15.16 | $15.76 | $15.11 | $15.36 | $15.24 | 1,014,710 |
| 2022-03-08 | $13.76 | $14.79 | $13.70 | $14.44 | $14.32 | 770,317 |
| 2022-03-07 | $13.77 | $13.87 | $13.50 | $13.75 | $13.64 | 803,499 |
| 2022-03-04 | $14.12 | $14.31 | $13.53 | $13.56 | $13.45 | 739,089 |
| 2022-03-03 | $15.00 | $15.05 | $14.25 | $14.35 | $14.24 | 492,216 |
| 2022-03-02 | $14.79 | $15.03 | $14.61 | $14.89 | $14.77 | 604,031 |
| 2022-03-01 | $15.19 | $15.28 | $14.49 | $14.61 | $14.49 | 469,938 |
| 2022-02-28 | $15.20 | $15.32 | $15.03 | $15.25 | $15.13 | 507,911 |
| 2022-02-25 | $14.79 | $15.36 | $14.75 | $15.36 | $15.24 | 440,120 |
| 2022-02-24 | $14.32 | $14.78 | $14.13 | $14.75 | $14.63 | 397,418 |
| 2022-02-23 | $15.08 | $15.25 | $14.65 | $14.65 | $14.53 | 259,645 |
| 2022-02-22 | $14.91 | $15.18 | $14.67 | $14.97 | $14.85 | 335,077 |
| 2022-02-18 | $15.30 | $15.36 | $14.83 | $14.91 | $14.79 | 373,932 |
| 2022-02-17 | $15.32 | $15.47 | $15.21 | $15.43 | $15.31 | 244,817 |
| 2022-02-16 | $15.62 | $15.72 | $15.31 | $15.46 | $15.34 | 364,097 |
| 2022-02-15 | $15.53 | $15.87 | $15.53 | $15.66 | $15.53 | 329,645 |
| 2022-02-14 | $15.48 | $15.53 | $15.13 | $15.37 | $15.25 | 357,140 |
| 2022-02-11 | $15.63 | $15.84 | $15.20 | $15.43 | $15.31 | 379,353 |
| 2022-02-10 | $15.38 | $15.78 | $15.33 | $15.46 | $15.34 | 481,306 |
| 2022-02-09 | $15.89 | $16.26 | $15.59 | $15.61 | $15.49 | 369,998 |
| 2022-02-08 | $16.09 | $16.36 | $15.35 | $15.75 | $15.62 | 803,800 |
| 2022-02-07 | $16.53 | $16.79 | $16.42 | $16.64 | $16.51 | 255,058 |
| 2022-02-04 | $16.25 | $16.59 | $16.16 | $16.51 | $16.38 | 501,660 |
| 2022-02-03 | $16.62 | $16.95 | $16.35 | $16.42 | $16.29 | 522,051 |
| 2022-02-02 | $16.66 | $16.88 | $16.27 | $16.76 | $16.63 | 456,429 |
| 2022-02-01 | $16.23 | $16.94 | $16.11 | $16.73 | $16.60 | 597,965 |
| 2022-01-31 | $15.53 | $16.21 | $15.53 | $16.11 | $15.98 | 656,653 |
| 2022-01-28 | $15.42 | $15.52 | $14.96 | $15.51 | $15.39 | 662,962 |
| 2022-01-27 | $15.90 | $16.19 | $15.29 | $15.41 | $15.29 | 356,126 |
| 2022-01-26 | $16.02 | $16.27 | $15.61 | $15.71 | $15.58 | 574,237 |
| 2022-01-25 | $16.22 | $16.33 | $15.58 | $16.03 | $15.90 | 640,933 |
| 2022-01-24 | $15.49 | $16.45 | $15.44 | $16.40 | $16.27 | 652,875 |
| 2022-01-21 | $16.54 | $16.68 | $15.63 | $15.64 | $15.52 | 651,586 |
| 2022-01-20 | $16.43 | $17.03 | $16.43 | $16.58 | $16.45 | 399,659 |
| 2022-01-19 | $16.58 | $16.74 | $16.07 | $16.49 | $16.36 | 800,635 |
| 2022-01-18 | $16.91 | $17.26 | $16.67 | $17.00 | $16.86 | 552,734 |
| 2022-01-14 | $16.99 | $17.25 | $16.52 | $17.18 | $17.04 | 490,851 |
| 2022-01-13 | $17.45 | $17.50 | $17.05 | $17.20 | $17.06 | 326,096 |
| 2022-01-12 | $18.01 | $18.04 | $17.20 | $17.21 | $17.07 | 783,175 |
| 2022-01-11 | $17.90 | $18.11 | $17.78 | $18.01 | $17.87 | 430,397 |
| 2022-01-10 | $18.00 | $18.29 | $17.87 | $18.01 | $17.87 | 761,632 |
| 2022-01-07 | $17.16 | $18.04 | $17.16 | $18.00 | $17.86 | 825,449 |
| 2022-01-06 | $17.67 | $17.96 | $17.16 | $17.25 | $17.11 | 534,208 |
| 2022-01-05 | $17.58 | $18.31 | $17.44 | $17.68 | $17.54 | 1,408,698 |
| 2022-01-04 | $17.14 | $17.99 | $17.02 | $17.71 | $17.57 | 618,389 |
| 2022-01-03 | $15.98 | $16.94 | $15.95 | $16.94 | $16.80 | 792,329 |
| 2021-12-31 | $15.89 | $16.21 | $15.72 | $15.95 | $15.82 | 308,209 |
| 2021-12-30 | $15.58 | $16.22 | $15.58 | $15.92 | $15.79 | 452,111 |
| 2021-12-29 | $16.13 | $16.13 | $15.56 | $15.58 | $15.46 | 381,942 |
| 2021-12-28 | $16.17 | $16.43 | $16.07 | $16.14 | $16.01 | 343,010 |
| 2021-12-27 | $16.38 | $16.45 | $16.04 | $16.28 | $16.15 | 365,204 |
| 2021-12-23 | $16.46 | $16.73 | $16.35 | $16.38 | $16.25 | 325,134 |
| 2021-12-22 | $16.37 | $16.44 | $16.14 | $16.35 | $16.22 | 326,638 |
| 2021-12-21 | $16.47 | $16.62 | $16.31 | $16.44 | $16.31 | 392,615 |
| 2021-12-20 | $16.10 | $16.48 | $15.89 | $16.40 | $16.27 | 619,253 |
| 2021-12-17 | $16.49 | $16.90 | $16.37 | $16.45 | $16.32 | 707,841 |
| 2021-12-16 | $17.21 | $17.45 | $16.53 | $16.70 | $16.51 | 691,677 |
| 2021-12-15 | $16.52 | $17.45 | $16.29 | $17.14 | $16.95 | 707,949 |
| 2021-12-14 | $16.87 | $17.14 | $16.59 | $16.59 | $16.40 | 706,258 |
| 2021-12-13 | $16.00 | $17.07 | $15.95 | $16.97 | $16.78 | 921,544 |
| 2021-12-10 | $15.84 | $15.97 | $15.67 | $15.94 | $15.76 | 564,990 |
| 2021-12-09 | $15.85 | $16.15 | $15.65 | $15.69 | $15.51 | 432,821 |
| 2021-12-08 | $15.68 | $16.05 | $15.63 | $16.00 | $15.82 | 886,435 |
| 2021-12-07 | $15.27 | $15.81 | $15.27 | $15.77 | $15.59 | 694,319 |
| 2021-12-06 | $14.70 | $15.21 | $14.50 | $15.04 | $14.87 | 621,568 |
| 2021-12-03 | $14.36 | $14.47 | $14.17 | $14.30 | $14.14 | 597,641 |
| 2021-12-02 | $13.79 | $14.49 | $13.74 | $14.32 | $14.16 | 574,893 |
| 2021-12-01 | $14.33 | $14.56 | $13.72 | $13.73 | $13.58 | 746,231 |
| 2021-11-30 | $14.98 | $14.99 | $14.01 | $14.11 | $13.95 | 808,704 |
| 2021-11-29 | $15.49 | $15.61 | $14.99 | $15.11 | $14.94 | 1,225,648 |
| 2021-11-26 | $15.60 | $15.86 | $15.30 | $15.37 | $15.20 | 274,473 |
| 2021-11-24 | $15.75 | $16.08 | $15.59 | $15.89 | $15.71 | 326,465 |
| 2021-11-23 | $15.70 | $16.06 | $15.63 | $15.77 | $15.59 | 336,211 |
| 2021-11-22 | $16.27 | $16.29 | $15.50 | $15.77 | $15.59 | 525,481 |
| 2021-11-19 | $16.38 | $16.69 | $15.92 | $15.93 | $15.75 | 1,275,858 |
| 2021-11-18 | $16.54 | $16.65 | $16.30 | $16.55 | $16.36 | 447,403 |
| 2021-11-17 | $16.59 | $16.79 | $16.45 | $16.70 | $16.51 | 469,514 |
| 2021-11-16 | $16.92 | $16.94 | $15.90 | $16.59 | $16.40 | 1,082,644 |
| 2021-11-15 | $17.35 | $17.35 | $16.84 | $17.06 | $16.87 | 575,969 |
| 2021-11-12 | $17.20 | $17.44 | $17.04 | $17.29 | $17.10 | 586,546 |
| 2021-11-11 | $17.00 | $18.05 | $16.53 | $17.25 | $17.06 | 1,129,339 |
| 2021-11-10 | $15.99 | $16.31 | $15.94 | $16.19 | $16.01 | 637,659 |
| 2021-11-09 | $15.86 | $16.13 | $15.69 | $15.92 | $15.74 | 569,260 |
| 2021-11-08 | $15.73 | $15.87 | $15.64 | $15.85 | $15.67 | 553,844 |
| 2021-11-05 | $15.54 | $15.73 | $15.45 | $15.71 | $15.53 | 529,655 |
| 2021-11-04 | $15.97 | $16.27 | $15.52 | $15.52 | $15.35 | 478,134 |
| 2021-11-03 | $15.97 | $16.17 | $15.86 | $16.01 | $15.83 | 457,695 |
| 2021-11-02 | $16.05 | $16.10 | $15.80 | $15.95 | $15.77 | 464,602 |
| 2021-11-01 | $15.65 | $16.27 | $15.62 | $16.08 | $15.90 | 809,731 |
| 2021-10-29 | $15.68 | $15.83 | $15.47 | $15.59 | $15.41 | 398,432 |
| 2021-10-28 | $15.50 | $15.90 | $15.47 | $15.72 | $15.54 | 421,446 |
| 2021-10-27 | $15.51 | $15.75 | $15.28 | $15.50 | $15.33 | 507,410 |
| 2021-10-26 | $15.15 | $15.65 | $15.06 | $15.51 | $15.34 | 902,346 |
| 2021-10-25 | $15.31 | $15.45 | $15.14 | $15.15 | $14.98 | 435,566 |
| 2021-10-22 | $15.73 | $15.79 | $15.38 | $15.40 | $15.23 | 467,521 |
| 2021-10-21 | $15.90 | $16.11 | $15.72 | $15.77 | $15.59 | 362,362 |
| 2021-10-20 | $16.10 | $16.27 | $15.95 | $15.95 | $15.77 | 281,089 |
| 2021-10-19 | $16.06 | $16.09 | $15.70 | $16.01 | $15.83 | 567,341 |
| 2021-10-18 | $15.93 | $16.09 | $15.74 | $15.75 | $15.57 | 355,820 |
| 2021-10-15 | $16.37 | $16.46 | $16.04 | $16.05 | $15.87 | 499,105 |
| 2021-10-14 | $16.00 | $16.18 | $15.90 | $16.17 | $15.99 | 445,744 |
| 2021-10-13 | $15.67 | $15.99 | $15.59 | $15.93 | $15.75 | 432,727 |
| 2021-10-12 | $15.48 | $15.98 | $15.33 | $15.58 | $15.40 | 857,276 |
| 2021-10-11 | $15.55 | $15.71 | $15.05 | $15.44 | $15.27 | 2,790,767 |
| 2021-10-08 | $16.24 | $16.41 | $15.57 | $15.57 | $15.40 | 621,500 |
| 2021-10-07 | $16.08 | $16.63 | $16.06 | $16.26 | $16.08 | 934,219 |
| 2021-10-06 | $15.85 | $16.10 | $15.51 | $16.06 | $15.88 | 685,878 |
| 2021-10-05 | $16.47 | $16.62 | $15.89 | $15.99 | $15.81 | 687,810 |
| 2021-10-04 | $16.40 | $16.66 | $15.74 | $16.45 | $16.27 | 1,451,777 |
| 2021-10-01 | $17.21 | $17.27 | $16.34 | $16.35 | $16.17 | 1,271,672 |
| 2021-09-30 | $17.34 | $17.42 | $17.12 | $17.13 | $16.94 | 370,036 |
| 2021-09-29 | $17.27 | $17.69 | $17.22 | $17.41 | $17.21 | 582,402 |
| 2021-09-28 | $17.59 | $17.86 | $17.04 | $17.36 | $17.16 | 851,335 |
| 2021-09-27 | $17.63 | $17.81 | $17.34 | $17.60 | $17.40 | 1,684,679 |
| 2021-09-24 | $17.80 | $17.99 | $17.68 | $17.75 | $17.55 | 261,337 |
| 2021-09-23 | $17.83 | $18.04 | $17.73 | $17.93 | $17.73 | 329,254 |
| 2021-09-22 | $18.23 | $18.35 | $17.79 | $17.80 | $17.60 | 435,809 |
| 2021-09-21 | $17.96 | $18.23 | $17.75 | $18.18 | $17.98 | 423,956 |
| 2021-09-20 | $18.03 | $18.10 | $17.64 | $17.89 | $17.69 | 604,613 |
| 2021-09-17 | $18.47 | $18.68 | $18.12 | $18.32 | $18.11 | 1,059,792 |
| 2021-09-16 | $18.49 | $18.67 | $18.17 | $18.53 | $18.27 | 516,932 |
| 2021-09-15 | $18.35 | $18.56 | $18.12 | $18.35 | $18.09 | 427,575 |
| 2021-09-14 | $19.05 | $19.06 | $18.27 | $18.45 | $18.19 | 509,007 |
| 2021-09-13 | $19.24 | $19.46 | $18.78 | $18.82 | $18.56 | 486,167 |
| 2021-09-10 | $20.07 | $20.07 | $19.32 | $19.33 | $19.06 | 390,593 |
| 2021-09-09 | $19.64 | $19.76 | $19.39 | $19.56 | $19.29 | 334,473 |
| 2021-09-08 | $20.32 | $20.41 | $19.48 | $19.61 | $19.34 | 358,410 |
| 2021-09-07 | $19.77 | $20.21 | $19.62 | $20.18 | $19.90 | 504,768 |
| 2021-09-03 | $19.80 | $19.92 | $19.71 | $19.85 | $19.57 | 561,392 |
| 2021-09-02 | $19.80 | $20.09 | $19.75 | $19.97 | $19.69 | 604,835 |
| 2021-09-01 | $19.40 | $19.83 | $19.35 | $19.74 | $19.47 | 644,022 |
| 2021-08-31 | $18.67 | $19.46 | $18.61 | $19.42 | $19.15 | 1,270,753 |
| 2021-08-30 | $19.05 | $19.15 | $18.59 | $18.63 | $18.37 | 1,112,106 |
| 2021-08-27 | $18.61 | $19.18 | $18.61 | $19.09 | $18.82 | 380,482 |
| 2021-08-26 | $18.40 | $18.79 | $18.36 | $18.61 | $18.35 | 648,822 |
| 2021-08-25 | $17.85 | $18.52 | $17.80 | $18.41 | $18.15 | 720,920 |
| 2021-08-24 | $18.16 | $18.26 | $17.43 | $17.90 | $17.65 | 1,091,594 |
| 2021-08-23 | $17.99 | $18.45 | $17.73 | $18.34 | $18.08 | 706,768 |
| 2021-08-20 | $17.64 | $18.11 | $17.55 | $18.02 | $17.77 | 1,767,957 |
| 2021-08-19 | $17.81 | $17.93 | $17.52 | $17.76 | $17.51 | 1,146,924 |
| 2021-08-18 | $17.77 | $18.29 | $17.62 | $17.63 | $17.38 | 1,089,521 |
| 2021-08-17 | $18.42 | $18.52 | $17.95 | $17.99 | $17.74 | 903,542 |
| 2021-08-16 | $18.59 | $18.97 | $18.31 | $18.60 | $18.34 | 984,758 |
| 2021-08-13 | $19.03 | $19.48 | $18.74 | $18.77 | $18.51 | 1,086,260 |
| 2021-08-12 | $18.88 | $20.44 | $18.82 | $19.27 | $19.00 | 3,307,326 |
| 2021-08-11 | $21.71 | $21.74 | $20.77 | $20.83 | $20.54 | 1,245,405 |
| 2021-08-10 | $21.54 | $22.25 | $21.30 | $21.58 | $21.28 | 678,271 |
| 2021-08-09 | $21.86 | $21.91 | $21.25 | $21.54 | $21.24 | 481,279 |
| 2021-08-06 | $22.12 | $22.28 | $21.79 | $21.82 | $21.52 | 427,711 |
| 2021-08-05 | $21.72 | $22.40 | $21.54 | $22.11 | $21.80 | 277,648 |
| 2021-08-04 | $22.16 | $22.43 | $21.72 | $21.75 | $21.45 | 434,035 |
| 2021-08-03 | $22.89 | $22.89 | $22.30 | $22.32 | $22.01 | 345,090 |
| 2021-08-02 | $22.74 | $22.98 | $22.52 | $22.86 | $22.54 | 366,283 |
| 2021-07-30 | $22.54 | $22.92 | $22.44 | $22.64 | $22.32 | 279,767 |
| 2021-07-29 | $22.45 | $22.58 | $22.28 | $22.43 | $22.12 | 513,622 |
| 2021-07-28 | $22.69 | $23.06 | $22.16 | $22.49 | $22.18 | 399,766 |
| 2021-07-27 | $23.13 | $23.35 | $22.50 | $22.74 | $22.42 | 273,196 |
| 2021-07-26 | $23.03 | $23.42 | $23.01 | $23.13 | $22.81 | 314,336 |
| 2021-07-23 | $23.14 | $23.14 | $22.75 | $22.95 | $22.63 | 401,609 |
| 2021-07-22 | $22.75 | $23.16 | $22.43 | $23.14 | $22.82 | 362,866 |
| 2021-07-21 | $23.28 | $23.51 | $22.60 | $22.61 | $22.30 | 551,710 |
| 2021-07-20 | $22.97 | $23.68 | $22.79 | $23.43 | $23.10 | 522,543 |
| 2021-07-19 | $22.40 | $22.85 | $22.27 | $22.82 | $22.50 | 515,633 |
| 2021-07-16 | $22.69 | $23.10 | $22.51 | $22.75 | $22.43 | 569,790 |
| 2021-07-15 | $22.56 | $22.98 | $22.48 | $22.67 | $22.35 | 361,636 |
| 2021-07-14 | $23.15 | $23.28 | $22.50 | $22.54 | $22.23 | 366,744 |
| 2021-07-13 | $22.84 | $23.79 | $22.79 | $23.09 | $22.77 | 689,666 |
| 2021-07-12 | $22.79 | $23.07 | $22.44 | $23.02 | $22.70 | 623,114 |
| 2021-07-09 | $22.66 | $23.01 | $22.55 | $22.85 | $22.53 | 288,780 |
| 2021-07-08 | $22.30 | $22.96 | $22.28 | $22.56 | $22.25 | 363,254 |
| 2021-07-07 | $22.54 | $23.03 | $22.28 | $22.63 | $22.31 | 646,021 |
| 2021-07-06 | $22.34 | $22.56 | $21.87 | $22.53 | $22.22 | 636,008 |
| 2021-07-02 | $22.40 | $22.58 | $22.01 | $22.15 | $21.84 | 617,695 |
| 2021-07-01 | $21.76 | $22.39 | $21.44 | $22.27 | $21.96 | 1,153,090 |
| 2021-06-30 | $22.10 | $22.20 | $21.63 | $21.79 | $21.49 | 1,571,230 |
| 2021-06-29 | $22.03 | $22.66 | $21.71 | $22.20 | $21.89 | 640,788 |
| 2021-06-28 | $22.21 | $22.24 | $21.58 | $21.94 | $21.63 | 1,452,621 |
| 2021-06-25 | $22.75 | $22.76 | $21.96 | $22.23 | $21.92 | 7,819,090 |
| 2021-06-24 | $23.51 | $23.63 | $22.65 | $22.75 | $22.43 | 819,005 |
| 2021-06-23 | $23.09 | $23.92 | $23.09 | $23.68 | $23.35 | 788,453 |
| 2021-06-22 | $23.00 | $23.70 | $22.82 | $23.27 | $22.95 | 840,050 |
| 2021-06-21 | $22.72 | $22.73 | $22.07 | $22.60 | $22.29 | 706,416 |
| 2021-06-18 | $22.86 | $23.19 | $22.60 | $22.68 | $22.36 | 692,033 |
| 2021-06-17 | $22.66 | $23.32 | $22.58 | $23.05 | $22.68 | 536,750 |
| 2021-06-16 | $23.33 | $23.49 | $22.66 | $22.73 | $22.36 | 690,843 |
| 2021-06-15 | $23.74 | $23.85 | $23.17 | $23.36 | $22.98 | 279,744 |
| 2021-06-14 | $23.82 | $23.93 | $23.55 | $23.81 | $23.43 | 331,825 |
| 2021-06-11 | $23.77 | $23.77 | $23.21 | $23.70 | $23.32 | 377,699 |
| 2021-06-10 | $24.26 | $24.41 | $23.59 | $23.60 | $23.22 | 384,292 |
| 2021-06-09 | $25.00 | $25.19 | $24.25 | $24.27 | $23.88 | 633,012 |
| 2021-06-08 | $25.08 | $25.42 | $24.88 | $25.12 | $24.72 | 587,623 |
| 2021-06-07 | $24.17 | $25.16 | $24.15 | $25.02 | $24.62 | 924,000 |
| 2021-06-04 | $24.28 | $24.57 | $24.18 | $24.37 | $23.98 | 422,508 |
| 2021-06-03 | $23.57 | $24.38 | $23.52 | $24.24 | $23.85 | 679,770 |
| 2021-06-02 | $23.77 | $23.89 | $23.30 | $23.87 | $23.49 | 548,566 |
| 2021-06-01 | $23.17 | $23.87 | $23.10 | $23.79 | $23.41 | 527,432 |
| 2021-05-28 | $23.24 | $23.59 | $22.85 | $23.10 | $22.73 | 1,350,322 |
| 2021-05-27 | $23.68 | $23.81 | $23.17 | $23.17 | $22.80 | 1,035,812 |
| 2021-05-26 | $23.79 | $23.92 | $23.49 | $23.60 | $23.22 | 612,733 |
| 2021-05-25 | $23.54 | $24.13 | $23.29 | $23.64 | $23.26 | 1,165,053 |
| 2021-05-24 | $23.47 | $23.62 | $23.31 | $23.47 | $23.09 | 685,413 |
| 2021-05-21 | $23.11 | $23.50 | $23.00 | $23.50 | $23.12 | 520,880 |
| 2021-05-20 | $23.03 | $23.37 | $22.87 | $23.24 | $22.87 | 506,012 |
| 2021-05-19 | $22.86 | $23.11 | $22.69 | $23.04 | $22.67 | 524,270 |
| 2021-05-18 | $23.10 | $23.58 | $23.00 | $23.24 | $22.87 | 467,258 |
| 2021-05-17 | $23.50 | $23.62 | $22.67 | $23.07 | $22.70 | 771,111 |
| 2021-05-14 | $23.57 | $23.79 | $23.01 | $23.52 | $23.14 | 954,617 |
| 2021-05-13 | $24.41 | $24.77 | $22.08 | $23.24 | $22.87 | 2,866,024 |
| 2021-05-12 | $26.36 | $26.80 | $25.25 | $25.31 | $24.90 | 570,123 |
| 2021-05-11 | $27.00 | $27.00 | $26.25 | $26.67 | $26.24 | 521,926 |
| 2021-05-10 | $29.16 | $29.16 | $27.04 | $27.12 | $26.68 | 630,047 |
| 2021-05-07 | $28.78 | $29.04 | $28.42 | $29.01 | $28.54 | 274,276 |
| 2021-05-06 | $29.89 | $29.89 | $28.35 | $28.67 | $28.21 | 546,058 |
| 2021-05-05 | $29.33 | $29.87 | $29.22 | $29.80 | $29.32 | 277,654 |
| 2021-05-04 | $30.09 | $30.09 | $29.06 | $29.36 | $28.89 | 610,937 |
| 2021-05-03 | $29.21 | $30.05 | $28.98 | $30.03 | $29.55 | 584,301 |
| 2021-04-30 | $28.62 | $29.68 | $28.62 | $29.30 | $28.83 | 623,085 |
| 2021-04-29 | $28.50 | $29.05 | $28.34 | $28.75 | $28.29 | 618,225 |
| 2021-04-28 | $28.15 | $28.85 | $28.04 | $28.42 | $27.96 | 557,717 |
| 2021-04-27 | $27.48 | $28.08 | $27.47 | $28.01 | $27.56 | 701,180 |
| 2021-04-26 | $27.45 | $27.96 | $27.41 | $27.69 | $27.24 | 337,655 |
| 2021-04-23 | $26.75 | $27.49 | $26.62 | $27.36 | $26.92 | 455,407 |
| 2021-04-22 | $26.41 | $26.79 | $26.11 | $26.25 | $25.83 | 664,611 |
| 2021-04-21 | $25.83 | $27.07 | $25.65 | $26.41 | $25.98 | 1,330,050 |
| 2021-04-20 | $24.90 | $25.22 | $24.36 | $24.63 | $24.23 | 378,102 |
| 2021-04-19 | $25.25 | $25.57 | $24.41 | $24.62 | $24.22 | 539,916 |
| 2021-04-16 | $25.68 | $25.81 | $25.01 | $25.65 | $25.24 | 447,063 |
| 2021-04-15 | $25.87 | $25.98 | $25.23 | $25.54 | $25.08 | 473,266 |
| 2021-04-14 | $26.02 | $26.08 | $25.63 | $25.75 | $25.29 | 382,046 |
| 2021-04-13 | $26.00 | $26.29 | $25.29 | $26.05 | $25.58 | 570,606 |
| 2021-04-12 | $25.36 | $26.09 | $24.75 | $25.99 | $25.52 | 503,796 |
| 2021-04-09 | $25.50 | $25.63 | $25.20 | $25.25 | $24.80 | 310,104 |
| 2021-04-08 | $25.17 | $25.80 | $25.00 | $25.71 | $25.25 | 410,620 |
| 2021-04-07 | $25.96 | $26.15 | $25.18 | $25.28 | $24.82 | 485,201 |
| 2021-04-06 | $25.50 | $25.88 | $25.07 | $25.81 | $25.35 | 283,028 |
| 2021-04-05 | $25.09 | $25.55 | $24.88 | $25.51 | $25.05 | 337,000 |
| 2021-04-01 | $24.93 | $25.06 | $24.48 | $25.00 | $24.55 | 725,472 |
| 2021-03-31 | $24.75 | $24.98 | $24.63 | $24.79 | $24.34 | 418,171 |
| 2021-03-30 | $24.89 | $25.03 | $24.33 | $24.75 | $24.30 | 256,924 |
| 2021-03-29 | $24.34 | $25.31 | $24.33 | $25.01 | $24.56 | 511,805 |
| 2021-03-26 | $24.30 | $24.68 | $23.94 | $24.36 | $23.92 | 394,014 |
| 2021-03-25 | $24.65 | $24.65 | $23.31 | $24.15 | $23.72 | 632,870 |
| 2021-03-24 | $24.69 | $25.12 | $24.35 | $24.88 | $24.43 | 597,119 |
| 2021-03-23 | $26.09 | $26.10 | $24.53 | $24.71 | $24.26 | 775,022 |
| 2021-03-22 | $26.46 | $26.72 | $25.61 | $25.94 | $25.47 | 1,023,354 |
| 2021-03-19 | $25.42 | $26.80 | $24.99 | $26.56 | $26.08 | 1,810,665 |
| 2021-03-18 | $25.56 | $25.96 | $24.34 | $25.24 | $24.79 | 1,019,032 |
| 2021-03-17 | $25.73 | $26.57 | $25.57 | $26.30 | $25.83 | 772,357 |
| 2021-03-16 | $25.63 | $26.11 | $25.63 | $25.90 | $25.43 | 450,931 |
| 2021-03-15 | $26.16 | $26.27 | $25.61 | $25.70 | $25.24 | 469,121 |
| 2021-03-12 | $25.78 | $26.20 | $25.49 | $26.17 | $25.70 | 331,445 |
| 2021-03-11 | $26.14 | $26.57 | $25.82 | $25.94 | $25.47 | 409,243 |
| 2021-03-10 | $24.75 | $25.93 | $24.68 | $25.85 | $25.38 | 651,322 |
| 2021-03-09 | $23.85 | $25.16 | $23.85 | $24.62 | $24.18 | 458,299 |
| 2021-03-08 | $24.10 | $24.67 | $23.54 | $23.82 | $23.39 | 508,608 |
| 2021-03-05 | $23.35 | $24.09 | $22.12 | $24.08 | $23.65 | 683,591 |
| 2021-03-04 | $24.20 | $24.30 | $21.87 | $23.23 | $22.81 | 1,009,786 |
| 2021-03-03 | $25.01 | $25.33 | $24.31 | $24.33 | $23.89 | 698,597 |
| 2021-03-02 | $25.83 | $25.83 | $25.11 | $25.21 | $24.76 | 300,591 |
| 2021-03-01 | $25.81 | $25.99 | $25.28 | $25.53 | $25.07 | 624,739 |
| 2021-02-26 | $25.50 | $25.93 | $24.88 | $25.27 | $24.81 | 812,952 |
| 2021-02-25 | $26.02 | $26.59 | $25.32 | $25.46 | $25.00 | 483,857 |
| 2021-02-24 | $25.53 | $25.70 | $24.96 | $25.48 | $25.02 | 311,254 |
| 2021-02-23 | $25.94 | $26.08 | $24.56 | $24.99 | $24.54 | 508,341 |
| 2021-02-22 | $26.03 | $26.44 | $25.81 | $26.20 | $25.73 | 351,358 |
| 2021-02-19 | $26.00 | $26.62 | $25.71 | $26.10 | $25.63 | 303,924 |
| 2021-02-18 | $25.62 | $26.31 | $25.30 | $25.75 | $25.29 | 455,701 |
| 2021-02-17 | $26.00 | $26.07 | $24.95 | $25.64 | $25.18 | 1,086,053 |
| 2021-02-16 | $25.62 | $26.42 | $25.53 | $26.00 | $25.53 | 412,368 |
| 2021-02-12 | $25.12 | $25.50 | $25.07 | $25.49 | $25.03 | 201,004 |
| 2021-02-11 | $25.59 | $25.59 | $24.82 | $25.32 | $24.86 | 515,172 |
| 2021-02-10 | $25.37 | $26.24 | $25.08 | $25.10 | $24.65 | 1,009,995 |
| 2021-02-09 | $25.45 | $26.25 | $24.76 | $25.09 | $24.64 | 391,516 |
| 2021-02-08 | $24.19 | $25.80 | $24.03 | $25.46 | $25.00 | 1,313,519 |
| 2021-02-05 | $23.38 | $24.14 | $23.31 | $23.94 | $23.51 | 364,229 |
| 2021-02-04 | $23.21 | $24.05 | $23.02 | $23.36 | $22.94 | 745,406 |
| 2021-02-03 | $22.76 | $23.37 | $22.69 | $23.15 | $22.73 | 368,150 |
| 2021-02-02 | $23.28 | $23.55 | $22.86 | $23.04 | $22.63 | 292,382 |
| 2021-02-01 | $23.56 | $23.61 | $22.80 | $23.27 | $22.85 | 389,704 |
| 2021-01-29 | $23.45 | $23.74 | $22.91 | $23.58 | $23.16 | 649,471 |
| 2021-01-28 | $24.16 | $24.63 | $22.55 | $23.50 | $23.08 | 1,243,855 |
| 2021-01-27 | $23.50 | $24.42 | $23.05 | $24.19 | $23.75 | 826,080 |
| 2021-01-26 | $22.90 | $23.70 | $22.81 | $23.55 | $23.13 | 584,675 |
| 2021-01-25 | $22.75 | $23.40 | $22.53 | $23.07 | $22.65 | 872,685 |
| 2021-01-22 | $22.40 | $22.79 | $22.18 | $22.75 | $22.34 | 399,756 |
| 2021-01-21 | $23.46 | $23.51 | $22.35 | $22.50 | $22.09 | 848,775 |
| 2021-01-20 | $22.39 | $23.50 | $22.00 | $23.30 | $22.88 | 638,104 |
| 2021-01-19 | $22.42 | $22.46 | $21.75 | $21.79 | $21.40 | 773,644 |
| 2021-01-15 | $23.37 | $23.41 | $22.35 | $22.49 | $22.08 | 460,939 |
| 2021-01-14 | $23.00 | $23.72 | $22.96 | $23.14 | $22.72 | 600,712 |
| 2021-01-13 | $22.07 | $23.12 | $21.92 | $23.06 | $22.64 | 723,357 |
| 2021-01-12 | $22.06 | $22.11 | $21.01 | $21.84 | $21.45 | 635,313 |
| 2021-01-11 | $21.67 | $21.96 | $21.39 | $21.91 | $21.52 | 553,242 |
| 2021-01-08 | $21.81 | $21.90 | $21.50 | $21.62 | $21.23 | 451,384 |
| 2021-01-07 | $21.81 | $22.04 | $21.42 | $21.80 | $21.41 | 528,026 |
| 2021-01-06 | $21.29 | $21.92 | $21.21 | $21.57 | $21.18 | 647,207 |
| 2021-01-05 | $21.80 | $21.92 | $21.33 | $21.48 | $21.09 | 300,450 |
| 2021-01-04 | $22.18 | $22.32 | $21.76 | $21.84 | $21.45 | 588,279 |
| 2020-12-31 | $22.20 | $22.41 | $21.92 | $22.06 | $21.66 | 306,828 |
| 2020-12-30 | $22.34 | $22.69 | $22.17 | $22.26 | $21.86 | 333,494 |
| 2020-12-29 | $21.81 | $22.87 | $21.81 | $22.47 | $22.07 | 646,824 |
| 2020-12-28 | $22.38 | $22.38 | $21.63 | $21.81 | $21.42 | 372,462 |
| 2020-12-24 | $22.38 | $22.65 | $22.25 | $22.29 | $21.89 | 158,348 |
| 2020-12-23 | $22.78 | $22.94 | $22.15 | $22.38 | $21.98 | 532,356 |
| 2020-12-22 | $21.73 | $22.94 | $21.65 | $22.85 | $22.44 | 1,114,125 |
| 2020-12-21 | $21.67 | $21.85 | $21.19 | $21.74 | $21.35 | 918,530 |
| 2020-12-18 | $22.55 | $22.87 | $21.78 | $21.96 | $21.56 | 3,338,520 |
| 2020-12-17 | $21.00 | $22.54 | $20.94 | $22.54 | $22.07 | 1,224,100 |
| 2020-12-16 | $20.80 | $21.90 | $20.77 | $21.07 | $20.63 | 1,416,039 |
| 2020-12-15 | $19.65 | $20.89 | $19.55 | $20.55 | $20.12 | 1,092,162 |
| 2020-12-14 | $19.12 | $19.68 | $19.11 | $19.62 | $19.21 | 681,209 |
| 2020-12-11 | $19.11 | $19.32 | $18.90 | $19.08 | $18.69 | 370,326 |
| 2020-12-10 | $19.24 | $19.24 | $18.96 | $19.12 | $18.72 | 497,675 |
| 2020-12-09 | $19.31 | $19.44 | $18.96 | $19.23 | $18.83 | 406,223 |
| 2020-12-08 | $19.60 | $19.61 | $19.11 | $19.34 | $18.94 | 698,861 |
| 2020-12-07 | $19.45 | $19.94 | $19.41 | $19.63 | $19.22 | 680,828 |
| 2020-12-04 | $19.59 | $19.62 | $19.06 | $19.44 | $19.04 | 424,005 |
| 2020-12-03 | $19.37 | $19.56 | $19.13 | $19.49 | $19.09 | 630,872 |
| 2020-12-02 | $19.13 | $19.61 | $18.72 | $18.83 | $18.44 | 760,654 |
| 2020-12-01 | $20.03 | $20.21 | $19.02 | $19.13 | $18.73 | 1,128,386 |
| 2020-11-30 | $20.32 | $20.35 | $20.01 | $20.18 | $19.76 | 1,287,201 |
| 2020-11-27 | $20.01 | $20.21 | $20.00 | $20.19 | $19.77 | 251,195 |
| 2020-11-25 | $20.08 | $20.28 | $19.77 | $19.85 | $19.44 | 587,506 |
| 2020-11-24 | $19.88 | $20.50 | $19.58 | $20.14 | $19.72 | 1,511,760 |
| 2020-11-23 | $19.35 | $20.00 | $19.35 | $19.55 | $19.15 | 1,832,255 |
| 2020-11-20 | $19.29 | $19.50 | $19.07 | $19.39 | $18.99 | 1,035,432 |
| 2020-11-19 | $18.85 | $19.50 | $18.65 | $19.10 | $18.70 | 725,358 |
| 2020-11-18 | $18.95 | $19.24 | $18.74 | $18.82 | $18.43 | 756,785 |
| 2020-11-17 | $18.92 | $19.00 | $18.58 | $18.62 | $18.23 | 491,872 |
| 2020-11-16 | $19.00 | $19.24 | $18.61 | $18.92 | $18.53 | 705,975 |
| 2020-11-13 | $18.77 | $19.35 | $18.21 | $18.61 | $18.23 | 1,432,190 |
| 2020-11-12 | $17.58 | $18.73 | $17.50 | $18.20 | $17.82 | 2,128,046 |
| 2020-11-11 | $17.05 | $17.37 | $17.02 | $17.14 | $16.79 | 658,853 |
| 2020-11-10 | $16.91 | $17.09 | $16.60 | $16.97 | $16.62 | 717,625 |
| 2020-11-09 | $17.43 | $17.50 | $16.92 | $17.01 | $16.66 | 509,049 |
| 2020-11-06 | $17.70 | $17.79 | $17.12 | $17.28 | $16.92 | 423,622 |
| 2020-11-05 | $17.99 | $17.99 | $17.02 | $17.75 | $17.38 | 888,138 |
| 2020-11-04 | $17.28 | $17.56 | $17.19 | $17.34 | $16.98 | 326,170 |
| 2020-11-03 | $17.17 | $17.38 | $17.09 | $17.28 | $16.92 | 366,061 |
| 2020-11-02 | $17.05 | $17.35 | $16.96 | $17.08 | $16.73 | 468,741 |
| 2020-10-30 | $16.85 | $17.05 | $16.85 | $16.96 | $16.61 | 227,928 |
| 2020-10-29 | $16.85 | $17.32 | $16.75 | $16.98 | $16.63 | 283,837 |
| 2020-10-28 | $17.43 | $17.49 | $16.83 | $16.86 | $16.51 | 625,034 |
| 2020-10-27 | $17.66 | $17.77 | $17.35 | $17.51 | $17.15 | 857,348 |
| 2020-10-26 | $17.60 | $17.93 | $17.27 | $17.50 | $17.14 | 348,882 |
| 2020-10-23 | $18.00 | $18.07 | $17.59 | $17.68 | $17.31 | 394,331 |
| 2020-10-22 | $17.83 | $18.00 | $17.66 | $17.98 | $17.61 | 586,711 |
| 2020-10-21 | $17.75 | $17.98 | $17.61 | $17.86 | $17.49 | 326,384 |
| 2020-10-20 | $17.70 | $17.85 | $17.60 | $17.68 | $17.31 | 174,417 |
| 2020-10-19 | $17.84 | $17.90 | $17.64 | $17.70 | $17.33 | 294,723 |
| 2020-10-16 | $18.01 | $18.05 | $17.73 | $17.76 | $17.39 | 226,637 |
| 2020-10-15 | $17.60 | $18.03 | $17.50 | $17.95 | $17.58 | 422,958 |
| 2020-10-14 | $17.84 | $17.99 | $17.83 | $17.85 | $17.48 | 391,556 |
| 2020-10-13 | $17.80 | $17.94 | $17.27 | $17.87 | $17.50 | 555,561 |
| 2020-10-12 | $18.00 | $18.10 | $17.86 | $17.92 | $17.55 | 415,007 |
| 2020-10-09 | $18.19 | $18.29 | $17.89 | $17.98 | $17.61 | 298,551 |
| 2020-10-08 | $18.35 | $18.47 | $18.02 | $18.09 | $17.72 | 504,887 |
| 2020-10-07 | $18.07 | $18.33 | $18.02 | $18.07 | $17.70 | 248,900 |
| 2020-10-06 | $17.83 | $18.21 | $17.80 | $18.05 | $17.68 | 302,179 |
| 2020-10-05 | $18.12 | $18.23 | $17.77 | $17.95 | $17.58 | 339,669 |
| 2020-10-02 | $17.55 | $18.08 | $17.51 | $18.06 | $17.69 | 474,380 |
| 2020-10-01 | $17.92 | $18.14 | $17.83 | $18.00 | $17.63 | 464,945 |
| 2020-09-30 | $17.86 | $17.90 | $17.71 | $17.90 | $17.53 | 416,639 |
| 2020-09-29 | $17.50 | $17.87 | $17.16 | $17.77 | $17.40 | 915,092 |
| 2020-09-28 | $17.10 | $17.38 | $16.85 | $17.25 | $16.89 | 657,799 |
| 2020-09-25 | $16.86 | $17.31 | $16.86 | $17.00 | $16.65 | 657,084 |
| 2020-09-24 | $17.25 | $17.40 | $16.73 | $17.10 | $16.75 | 1,431,452 |
| 2020-09-23 | $17.43 | $17.71 | $17.22 | $17.28 | $16.92 | 600,635 |
| 2020-09-22 | $17.54 | $17.81 | $17.16 | $17.68 | $17.31 | 1,836,533 |
| 2020-09-21 | $17.95 | $18.12 | $17.25 | $17.82 | $17.45 | 1,887,571 |
| 2020-09-18 | $18.17 | $18.42 | $17.95 | $18.06 | $17.69 | 2,059,570 |
| 2020-09-17 | $17.58 | $18.26 | $17.55 | $17.92 | $17.50 | 1,803,379 |
| 2020-09-16 | $17.85 | $18.05 | $17.80 | $17.94 | $17.52 | 1,530,608 |
| 2020-09-15 | $17.89 | $18.10 | $17.68 | $18.06 | $17.64 | 928,213 |
| 2020-09-14 | $17.86 | $18.07 | $17.18 | $17.51 | $17.10 | 893,918 |
| 2020-09-11 | $18.20 | $18.30 | $17.44 | $17.71 | $17.30 | 575,967 |
| 2020-09-10 | $17.95 | $18.29 | $17.81 | $17.95 | $17.53 | 872,401 |
| 2020-09-09 | $18.99 | $19.00 | $17.58 | $17.89 | $17.47 | 1,495,213 |
| 2020-09-08 | $17.17 | $18.27 | $17.06 | $17.86 | $17.44 | 1,945,491 |
| 2020-09-04 | $16.25 | $17.76 | $15.98 | $16.97 | $16.57 | 1,560,301 |
| 2020-09-03 | $16.70 | $16.75 | $16.03 | $16.04 | $15.66 | 1,422,540 |
| 2020-09-02 | $18.05 | $18.05 | $16.43 | $16.76 | $16.37 | 2,455,767 |
| 2020-09-01 | $18.90 | $19.00 | $17.75 | $17.88 | $17.46 | 3,146,583 |
| 2020-08-31 | $18.95 | $19.16 | $16.85 | $18.40 | $17.97 | 3,448,825 |
| 2020-08-28 | $15.80 | $16.64 | $15.50 | $16.34 | $15.96 | 1,737,823 |
| 2020-08-27 | $16.87 | $17.00 | $14.57 | $15.61 | $15.24 | 2,028,861 |
| 2020-08-26 | $15.63 | $16.32 | $15.37 | $15.80 | $15.43 | 1,383,227 |
| 2020-08-25 | $14.25 | $15.20 | $14.04 | $15.00 | $14.65 | 1,399,334 |
| 2020-08-24 | $13.78 | $14.14 | $13.78 | $13.90 | $13.57 | 594,157 |
| 2020-08-21 | $14.13 | $14.20 | $13.55 | $13.62 | $13.30 | 677,084 |
| 2020-08-20 | $13.82 | $14.11 | $13.74 | $13.90 | $13.57 | 591,837 |
| 2020-08-19 | $13.89 | $13.91 | $13.81 | $13.82 | $13.50 | 387,093 |
| 2020-08-18 | $13.79 | $13.91 | $13.69 | $13.85 | $13.53 | 617,747 |
| 2020-08-17 | $13.75 | $13.84 | $13.66 | $13.69 | $13.37 | 293,349 |
| 2020-08-14 | $13.89 | $13.89 | $13.62 | $13.71 | $13.39 | 333,701 |
| 2020-08-13 | $13.80 | $13.89 | $13.71 | $13.74 | $13.42 | 256,123 |
| 2020-08-12 | $13.70 | $13.88 | $13.68 | $13.80 | $13.48 | 777,699 |
| 2020-08-11 | $13.87 | $13.92 | $13.66 | $13.71 | $13.39 | 560,619 |
| 2020-08-10 | $14.00 | $14.05 | $13.75 | $13.80 | $13.48 | 462,449 |
| 2020-08-07 | $13.90 | $13.97 | $13.74 | $13.84 | $13.52 | 346,924 |
| 2020-08-06 | $13.95 | $13.95 | $13.64 | $13.76 | $13.44 | 473,150 |
| 2020-08-05 | $14.19 | $14.19 | $13.66 | $13.80 | $13.48 | 457,671 |
| 2020-08-04 | $13.88 | $14.04 | $13.80 | $13.89 | $13.57 | 541,316 |
| 2020-08-03 | $14.00 | $14.15 | $13.46 | $13.90 | $13.57 | 855,467 |
| 2020-07-31 | $13.90 | $14.35 | $13.35 | $13.38 | $13.07 | 2,184,018 |
| 2020-07-30 | $14.00 | $14.24 | $12.76 | $13.58 | $13.26 | 1,671,723 |
| 2020-07-29 | $13.35 | $13.75 | $13.29 | $13.74 | $13.42 | 371,219 |
| 2020-07-28 | $13.33 | $13.50 | $13.33 | $13.50 | $13.18 | 319,256 |
| 2020-07-27 | $13.42 | $13.66 | $13.09 | $13.50 | $13.18 | 577,906 |
| 2020-07-24 | $13.50 | $13.57 | $13.07 | $13.26 | $12.95 | 680,765 |
| 2020-07-23 | $13.80 | $13.80 | $13.12 | $13.50 | $13.18 | 393,935 |
| 2020-07-22 | $13.74 | $13.91 | $13.69 | $13.79 | $13.47 | 225,950 |
| 2020-07-21 | $13.73 | $13.90 | $13.61 | $13.80 | $13.48 | 543,700 |
| 2020-07-20 | $14.00 | $14.00 | $13.60 | $13.73 | $13.41 | 217,804 |
| 2020-07-17 | $13.75 | $13.90 | $13.51 | $13.85 | $13.53 | 276,467 |
| 2020-07-16 | $13.56 | $13.97 | $13.56 | $13.75 | $13.43 | 375,119 |
| 2020-07-15 | $13.89 | $14.06 | $13.60 | $13.72 | $13.40 | 264,817 |
| 2020-07-14 | $14.00 | $14.05 | $13.67 | $13.90 | $13.57 | 683,654 |
| 2020-07-13 | $13.75 | $14.25 | $13.74 | $13.90 | $13.57 | 1,245,535 |
| 2020-07-10 | $13.75 | $13.75 | $13.58 | $13.70 | $13.38 | 613,216 |
| 2020-07-09 | $13.60 | $13.75 | $13.55 | $13.70 | $13.38 | 308,815 |
| 2020-07-08 | $13.60 | $13.80 | $13.37 | $13.70 | $13.38 | 471,007 |
| 2020-07-07 | $13.64 | $13.69 | $13.31 | $13.65 | $13.33 | 887,444 |
| 2020-07-06 | $14.00 | $14.00 | $13.40 | $13.65 | $13.33 | 837,739 |
| 2020-07-02 | $14.00 | $14.25 | $13.52 | $13.62 | $13.30 | 461,973 |
| 2020-07-01 | $13.86 | $13.89 | $13.46 | $13.70 | $13.38 | 927,063 |
| 2020-06-30 | $13.69 | $13.80 | $13.40 | $13.70 | $13.38 | 466,748 |
| 2020-06-29 | $13.99 | $13.99 | $13.53 | $13.69 | $13.37 | 784,427 |
| 2020-06-26 | $14.18 | $14.18 | $13.57 | $13.75 | $13.43 | 319,851 |
| 2020-06-25 | $14.00 | $14.08 | $13.70 | $13.82 | $13.50 | 588,970 |
| 2020-06-24 | $14.56 | $14.59 | $13.71 | $14.30 | $13.97 | 709,445 |
| 2020-06-23 | $14.27 | $14.49 | $14.23 | $14.30 | $13.97 | 1,576,273 |
| 2020-06-22 | $14.00 | $14.71 | $13.69 | $14.07 | $13.74 | 922,335 |
| 2020-06-19 | $13.99 | $14.10 | $13.74 | $13.81 | $13.49 | 672,425 |
| 2020-06-18 | $14.00 | $14.09 | $13.70 | $13.90 | $13.57 | 838,378 |
| 2020-06-17 | $14.07 | $14.10 | $13.75 | $13.90 | $13.57 | 865,100 |
| 2020-06-16 | $14.49 | $14.49 | $13.30 | $13.90 | $13.57 | 998,475 |
| 2020-06-15 | $13.75 | $14.42 | $13.65 | $13.79 | $13.47 | 1,573,387 |
| 2020-06-12 | $14.50 | $14.50 | $13.75 | $13.99 | $13.66 | 2,062,738 |
| 2020-06-11 | $14.20 | $14.20 | $13.35 | $13.95 | $13.62 | 2,620,887 |
| 2020-06-10 | $13.45 | $14.50 | $13.26 | $14.25 | $13.92 | 6,293,770 |
| 2020-06-09 | $13.26 | $13.46 | $12.92 | $13.30 | $12.99 | 2,167,367 |
| 2020-06-08 | $13.30 | $13.34 | $12.78 | $12.97 | $12.67 | 3,080,628 |
| 2020-06-05 | $11.99 | $13.04 | $11.99 | $12.75 | $12.45 | 18,215,971 |
| 2020-06-04 | $10.89 | $10.90 | $10.86 | $10.90 | $10.65 | 206,578 |
| 2020-06-03 | $10.81 | $10.95 | $10.81 | $10.85 | $10.60 | 152,375 |
| 2020-06-02 | $10.84 | $10.90 | $10.80 | $10.90 | $10.65 | 35,736 |
| 2020-06-01 | $10.70 | $10.92 | $10.70 | $10.88 | $10.63 | 362,100 |
| 2020-05-29 | $10.79 | $10.81 | $10.69 | $10.72 | $10.47 | 83,205 |
| 2020-05-28 | $10.93 | $10.93 | $10.71 | $10.77 | $10.51 | 5,078 |
| 2020-05-27 | $10.80 | $10.81 | $10.72 | $10.80 | $10.55 | 13,041 |
| 2020-05-26 | $10.90 | $11.00 | $10.75 | $10.76 | $10.51 | 46,499 |
| 2020-05-22 | $10.65 | $10.79 | $10.65 | $10.72 | $10.47 | 12,550 |
| 2020-05-21 | $10.71 | $10.75 | $10.69 | $10.70 | $10.45 | 910,017 |
| 2020-05-20 | $10.75 | $10.83 | $10.70 | $10.71 | $10.46 | 42,742 |
| 2020-05-19 | $10.83 | $10.85 | $10.74 | $10.75 | $10.50 | 139,514 |
| 2020-05-18 | $10.80 | $10.90 | $10.75 | $10.77 | $10.51 | 22,478 |
| 2020-05-15 | $10.85 | $10.86 | $10.71 | $10.73 | $10.48 | 54,550 |
| 2020-05-14 | $10.75 | $10.93 | $10.55 | $10.70 | $10.45 | 553,171 |
| 2020-05-13 | $10.70 | $10.73 | $10.53 | $10.65 | $10.40 | 420,258 |
| 2020-05-12 | $10.83 | $10.85 | $10.60 | $10.60 | $10.35 | 3,704,274 |
| 2020-05-11 | $10.40 | $10.50 | $10.40 | $10.47 | $10.23 | 56,107 |
| 2020-05-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.23 | 120 |
| 2020-05-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.16 | 141 |
| 2020-05-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.16 | 2 |
| 2020-05-05 | $10.37 | $10.44 | $10.37 | $10.40 | $10.16 | 28,709 |
| 2020-05-04 | $10.22 | $10.30 | $10.22 | $10.30 | $10.06 | 332 |
| 2020-05-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.23 | 100 |
| 2020-04-30 | $10.64 | $10.64 | $10.47 | $10.47 | $10.23 | 1,285 |
| 2020-04-29 | $10.40 | $10.47 | $10.40 | $10.47 | $10.23 | 19,126 |
| 2020-04-28 | $10.35 | $10.40 | $10.35 | $10.35 | $10.11 | 10,604 |
| 2020-04-27 | $10.48 | $10.65 | $10.34 | $10.35 | $10.11 | 138,122 |
| 2020-04-24 | $10.42 | $10.42 | $10.42 | $10.42 | $10.17 | 2 |
| 2020-04-23 | $10.40 | $10.44 | $10.40 | $10.42 | $10.17 | 2,693,202 |
| 2020-04-22 | $10.28 | $10.30 | $10.21 | $10.21 | $9.97 | 410,513 |
| 2020-04-21 | $10.23 | $10.23 | $10.23 | $10.23 | $9.99 | 0 |
| 2020-04-20 | $10.25 | $10.25 | $10.20 | $10.23 | $9.99 | 513,477 |
| 2020-04-17 | $10.22 | $10.22 | $10.22 | $10.22 | $9.98 | 10 |
| 2020-04-16 | $10.22 | $10.22 | $10.22 | $10.22 | $9.98 | 33 |
| 2020-04-15 | $10.22 | $10.22 | $10.22 | $10.22 | $9.98 | 4,015 |
| 2020-04-14 | $10.22 | $10.25 | $10.22 | $10.25 | $10.01 | 448 |
| 2020-04-13 | $10.16 | $10.16 | $10.16 | $10.16 | $9.92 | 0 |
| 2020-04-09 | $10.18 | $10.20 | $10.16 | $10.16 | $9.92 | 699 |
| 2020-04-08 | $10.16 | $10.21 | $10.16 | $10.20 | $9.96 | 201,484 |
| 2020-04-07 | $10.14 | $10.14 | $10.14 | $10.14 | $9.90 | 0 |
| 2020-04-06 | $10.14 | $10.14 | $10.14 | $10.14 | $9.90 | 189 |
| 2020-04-03 | $10.15 | $10.15 | $10.15 | $10.15 | $9.91 | 101,284 |
| 2020-04-02 | $10.22 | $10.22 | $10.22 | $10.22 | $9.98 | 47,258 |
| 2020-04-01 | $9.92 | $10.30 | $9.92 | $10.14 | $9.90 | 10,524 |
| 2020-03-31 | $10.24 | $10.25 | $10.15 | $10.23 | $9.99 | 19,764 |
| 2020-03-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.00 | 205 |
| 2020-03-27 | $10.21 | $10.23 | $10.18 | $10.23 | $9.99 | 2,822 |
| 2020-03-26 | $10.15 | $10.20 | $10.15 | $10.20 | $9.96 | 11,112 |
| 2020-03-25 | $9.96 | $10.12 | $9.95 | $10.12 | $9.88 | 541,782 |
| 2020-03-24 | $10.13 | $10.13 | $10.03 | $10.03 | $9.80 | 496 |
| 2020-03-23 | $9.99 | $10.17 | $9.99 | $10.17 | $9.93 | 26,700 |
| 2020-03-20 | $9.85 | $10.18 | $9.85 | $10.15 | $9.91 | 26,220 |
| 2020-03-19 | $9.91 | $10.18 | $9.84 | $9.91 | $9.68 | 1,640,014 |
| 2020-03-18 | $10.04 | $10.05 | $9.90 | $10.03 | $9.80 | 578,269 |
| 2020-03-17 | $10.19 | $10.19 | $10.02 | $10.11 | $9.87 | 31,018 |
| 2020-03-16 | $10.07 | $10.13 | $9.90 | $10.02 | $9.79 | 2,366,206 |
| 2020-03-13 | $10.40 | $10.40 | $10.16 | $10.28 | $10.04 | 1,773,353 |
| 2020-03-12 | $10.20 | $10.42 | $9.87 | $10.29 | $10.05 | 168,883 |
| 2020-03-11 | $10.60 | $10.60 | $10.35 | $10.49 | $10.24 | 25,255 |
| 2020-03-10 | $10.61 | $10.61 | $10.48 | $10.48 | $10.24 | 3,230 |
| 2020-03-09 | $10.63 | $10.63 | $10.44 | $10.55 | $10.30 | 19,209 |
| 2020-03-06 | $10.60 | $10.85 | $10.60 | $10.73 | $10.48 | 78,230 |
| 2020-03-05 | $10.83 | $10.83 | $10.74 | $10.83 | $10.58 | 19,075 |
| 2020-03-04 | $10.78 | $10.85 | $10.78 | $10.85 | $10.60 | 173,038 |
| 2020-03-03 | $10.69 | $10.85 | $10.68 | $10.85 | $10.60 | 26,401 |
| 2020-03-02 | $10.75 | $10.95 | $10.75 | $10.80 | $10.55 | 110,561 |
| 2020-02-28 | $10.67 | $10.75 | $10.60 | $10.68 | $10.43 | 24,347 |
| 2020-02-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.50 | 0 |
| 2020-02-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.50 | 505 |
| 2020-02-25 | $10.80 | $10.80 | $10.70 | $10.78 | $10.53 | 34,042 |
| 2020-02-24 | $10.67 | $10.80 | $10.66 | $10.80 | $10.55 | 90,909 |
| 2020-02-21 | $10.78 | $10.80 | $10.70 | $10.75 | $10.50 | 262,533 |
| 2020-02-20 | $10.72 | $10.80 | $10.70 | $10.75 | $10.50 | 181,044 |
| 2020-02-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.50 | 0 |
| 2020-02-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.50 | 196 |
| 2020-02-14 | $10.78 | $10.82 | $10.75 | $10.75 | $10.50 | 376,998 |
| 2020-02-13 | $10.77 | $10.77 | $10.73 | $10.73 | $10.48 | 601 |
| 2020-02-12 | $10.80 | $10.82 | $10.80 | $10.80 | $10.55 | 83,824 |
| 2020-02-11 | $10.80 | $10.85 | $10.79 | $10.83 | $10.58 | 483,659 |
| 2020-02-10 | $10.80 | $10.83 | $10.78 | $10.83 | $10.58 | 1,608 |
| 2020-02-07 | $10.90 | $10.90 | $10.85 | $10.85 | $10.59 | 222 |
| 2020-02-06 | $10.95 | $10.95 | $10.90 | $10.90 | $10.65 | 250,111 |
| 2020-02-05 | $10.95 | $10.98 | $10.91 | $10.91 | $10.65 | 2,205 |
| 2020-02-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.73 | 172 |
| 2020-02-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.55 | 1,000 |
| 2020-01-31 | $10.83 | $10.83 | $10.82 | $10.82 | $10.57 | 957 |
| 2020-01-30 | $10.79 | $10.85 | $10.79 | $10.82 | $10.57 | 1,181 |
| 2020-01-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.50 | 0 |
| 2020-01-28 | $10.80 | $10.80 | $10.74 | $10.75 | $10.50 | 7,050 |
| 2020-01-27 | $10.65 | $10.77 | $10.65 | $10.70 | $10.45 | 3,648 |
| 2020-01-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.45 | 92 |
| 2020-01-23 | $10.77 | $10.77 | $10.67 | $10.70 | $10.45 | 51,154 |
| 2020-01-22 | $10.80 | $10.85 | $10.68 | $10.72 | $10.47 | 85,713 |
| 2020-01-21 | $11.10 | $11.10 | $10.59 | $10.85 | $10.60 | 287,985 |
| 2020-01-17 | $10.65 | $10.70 | $10.65 | $10.66 | $10.41 | 217,608 |
| 2020-01-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.40 | 289 |
| 2020-01-15 | $10.45 | $10.60 | $10.45 | $10.60 | $10.35 | 58,565 |
| 2020-01-14 | $10.44 | $10.46 | $10.40 | $10.45 | $10.21 | 116,588 |
| 2020-01-13 | $10.39 | $10.42 | $10.37 | $10.40 | $10.16 | 417,966 |
| 2020-01-10 | $10.35 | $10.39 | $10.35 | $10.39 | $10.15 | 26,400 |
| 2020-01-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.06 | 0 |
| 2020-01-08 | $10.30 | $10.31 | $10.30 | $10.30 | $10.06 | 243,209 |
| 2020-01-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.04 | 0 |
| 2020-01-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.04 | 98 |
| 2020-01-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.04 | 0 |
| 2020-01-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.04 | 0 |
| 2019-12-31 | $10.28 | $10.28 | $10.28 | $10.28 | $10.04 | 5 |
| 2019-12-30 | $10.22 | $10.28 | $10.22 | $10.28 | $10.04 | 35,101 |
| 2019-12-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.04 | 0 |
| 2019-12-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.04 | 0 |
| 2019-12-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.04 | 0 |
| 2019-12-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.04 | 279 |
| 2019-12-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.05 | 209 |
| 2019-12-19 | $10.31 | $10.31 | $10.31 | $10.31 | $10.07 | 100 |
| 2019-12-18 | $10.22 | $10.27 | $10.22 | $10.27 | $10.03 | 50,303 |
| 2019-12-17 | $10.28 | $10.29 | $10.26 | $10.29 | $10.05 | 29,115 |
| 2019-12-16 | $10.23 | $10.28 | $10.23 | $10.28 | $10.04 | 1,990 |
| 2019-12-13 | $10.22 | $10.22 | $10.22 | $10.22 | $9.98 | 110 |
| 2019-12-12 | $10.22 | $10.22 | $10.22 | $10.22 | $9.98 | 250,000 |
| 2019-12-11 | $10.22 | $10.22 | $10.22 | $10.22 | $9.98 | 26 |
| 2019-12-10 | $10.22 | $10.22 | $10.22 | $10.22 | $9.98 | 0 |
| 2019-12-09 | $10.28 | $10.28 | $10.22 | $10.22 | $9.98 | 1,074 |
| 2019-12-06 | $10.26 | $10.26 | $10.22 | $10.22 | $9.98 | 625 |
| 2019-12-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.00 | 68 |
| 2019-12-04 | $10.26 | $10.26 | $10.24 | $10.24 | $10.00 | 614 |
| 2019-12-03 | $10.23 | $10.26 | $10.23 | $10.25 | $10.01 | 100,695 |
| 2019-12-02 | $10.24 | $10.26 | $10.24 | $10.26 | $10.02 | 200 |
| 2019-11-29 | $10.20 | $10.20 | $10.20 | $10.20 | $9.96 | 1,492 |
| 2019-11-27 | $10.20 | $10.20 | $10.20 | $10.20 | $9.96 | 0 |
| 2019-11-26 | $10.25 | $10.25 | $10.20 | $10.20 | $9.96 | 50,400 |
| 2019-11-25 | $10.27 | $10.27 | $10.18 | $10.19 | $9.95 | 436,403 |
| 2019-11-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.01 | 500 |
| 2019-11-21 | $10.17 | $10.22 | $10.17 | $10.22 | $9.98 | 26,498 |
| 2019-11-20 | $10.24 | $10.24 | $10.22 | $10.22 | $9.98 | 160,391 |
| 2019-11-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.01 | 567 |
| 2019-11-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.03 | 187 |
| 2019-11-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.00 | 50 |
| 2019-11-14 | $10.21 | $10.24 | $10.16 | $10.24 | $10.00 | 238,099 |
| 2019-11-13 | $10.23 | $10.23 | $10.19 | $10.20 | $9.96 | 264,500 |
| 2019-11-12 | $10.23 | $10.23 | $10.23 | $10.23 | $9.99 | 502 |
| 2019-11-11 | $10.25 | $10.25 | $10.24 | $10.24 | $10.00 | 1,400 |
| 2019-11-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.01 | 0 |
| 2019-11-07 | $10.20 | $10.25 | $10.20 | $10.25 | $10.01 | 597 |
| 2019-11-06 | $10.26 | $10.27 | $10.18 | $10.27 | $10.03 | 2,300 |
| 2019-11-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.03 | 2,700 |
| 2019-11-04 | $10.22 | $10.22 | $10.22 | $10.22 | $9.98 | 0 |
| 2019-11-01 | $10.22 | $10.22 | $10.22 | $10.22 | $9.98 | 200 |
| 2019-10-31 | $10.23 | $10.23 | $10.23 | $10.23 | $9.99 | 380 |
| 2019-10-30 | $10.30 | $10.30 | $10.25 | $10.25 | $10.01 | 470 |
| 2019-10-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.04 | 240 |
| 2019-10-28 | $10.22 | $10.30 | $10.21 | $10.21 | $9.97 | 3,540 |
| 2019-10-25 | $10.26 | $10.34 | $10.25 | $10.25 | $10.01 | 77,306 |
| 2019-10-24 | $10.20 | $10.58 | $10.18 | $10.58 | $10.33 | 650,404 |
| 2019-10-23 | $10.16 | $10.19 | $10.16 | $10.19 | $9.95 | 1,403 |
| 2019-10-22 | $10.22 | $10.22 | $10.18 | $10.21 | $9.97 | 7,700 |
| 2019-10-21 | $10.05 | $10.26 | $10.05 | $10.24 | $10.00 | 79,599 |
| 2019-10-18 | $10.26 | $10.26 | $10.25 | $10.25 | $10.01 | 312 |
| 2019-10-17 | $10.24 | $10.26 | $10.24 | $10.25 | $10.01 | 3,329 |
| 2019-10-16 | $10.22 | $10.24 | $10.22 | $10.24 | $10.00 | 814 |
| 2019-10-15 | $10.21 | $10.21 | $10.20 | $10.20 | $9.96 | 701,000 |
| 2019-10-14 | $10.20 | $10.20 | $10.20 | $10.20 | $9.96 | 0 |
| 2019-10-11 | $10.06 | $10.21 | $10.06 | $10.20 | $9.96 | 593 |
| 2019-10-10 | $10.19 | $10.21 | $10.19 | $10.21 | $9.97 | 600 |
| 2019-10-09 | $10.20 | $10.22 | $10.19 | $10.22 | $9.98 | 150,393 |
| 2019-10-08 | $10.00 | $10.26 | $10.00 | $10.18 | $9.94 | 1,200 |
| 2019-10-07 | $10.20 | $10.20 | $10.20 | $10.20 | $9.96 | 0 |
| 2019-10-04 | $10.18 | $10.20 | $10.10 | $10.20 | $9.96 | 1,026,426 |
| 2019-10-03 | $10.19 | $10.19 | $10.19 | $10.19 | $9.95 | 210 |
| 2019-10-02 | $10.19 | $10.19 | $10.19 | $10.19 | $9.95 | 0 |
| 2019-10-01 | $10.19 | $10.19 | $10.19 | $10.19 | $9.95 | 0 |
| 2019-09-30 | $10.18 | $10.25 | $10.18 | $10.19 | $9.95 | 4,967 |
| 2019-09-27 | $10.20 | $10.21 | $10.20 | $10.21 | $9.97 | 32,402 |
| 2019-09-26 | $10.22 | $10.22 | $10.21 | $10.22 | $9.98 | 272,046 |
| 2019-09-25 | $10.22 | $10.22 | $10.18 | $10.18 | $9.94 | 2,467 |
| 2019-09-24 | $10.18 | $10.22 | $10.18 | $10.20 | $9.96 | 1,567 |
| 2019-09-23 | $10.21 | $10.21 | $10.21 | $10.21 | $9.97 | 0 |
| 2019-09-20 | $10.17 | $10.21 | $10.17 | $10.21 | $9.97 | 13,464 |
| 2019-09-19 | $10.22 | $10.22 | $10.22 | $10.22 | $9.98 | 31 |
| 2019-09-18 | $10.22 | $10.22 | $10.01 | $10.22 | $9.98 | 1,345 |
| 2019-09-17 | $10.07 | $10.17 | $10.07 | $10.17 | $9.93 | 580 |
| 2019-09-16 | $10.21 | $10.21 | $10.21 | $10.21 | $9.97 | 71 |
| 2019-09-13 | $10.21 | $10.21 | $10.21 | $10.21 | $9.97 | 0 |
| 2019-09-12 | $10.16 | $10.21 | $10.16 | $10.21 | $9.97 | 176,514 |
| 2019-09-11 | $10.16 | $10.21 | $10.16 | $10.18 | $9.94 | 102,201 |
| 2019-09-10 | $10.19 | $10.22 | $10.19 | $10.22 | $9.98 | 1,205 |
| 2019-09-09 | $10.11 | $10.21 | $10.11 | $10.21 | $9.97 | 1,309 |
| 2019-09-06 | $10.15 | $10.18 | $10.15 | $10.18 | $9.94 | 300 |
| 2019-09-05 | $10.20 | $10.20 | $10.18 | $10.20 | $9.96 | 14,751 |
| 2019-09-04 | $10.21 | $10.21 | $10.21 | $10.21 | $9.97 | 506 |
| 2019-09-03 | $10.03 | $10.22 | $10.03 | $10.22 | $9.98 | 800 |
| 2019-08-30 | $10.18 | $10.23 | $10.18 | $10.22 | $9.98 | 400 |
| 2019-08-29 | $10.21 | $10.24 | $10.21 | $10.24 | $10.00 | 490 |
| 2019-08-28 | $10.22 | $10.24 | $10.22 | $10.22 | $9.98 | 400 |
| 2019-08-27 | $10.20 | $10.23 | $10.13 | $10.22 | $9.98 | 2,196 |
| 2019-08-26 | $10.22 | $10.22 | $10.22 | $10.22 | $9.98 | 102 |
| 2019-08-23 | $10.22 | $10.23 | $10.22 | $10.23 | $9.99 | 1,200 |
| 2019-08-22 | $10.18 | $10.24 | $10.13 | $10.24 | $10.00 | 20,606 |
| 2019-08-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.00 | 110 |
| 2019-08-20 | $10.07 | $10.24 | $10.07 | $10.24 | $10.00 | 702 |
| 2019-08-19 | $10.23 | $10.23 | $10.23 | $10.23 | $9.99 | 231 |
| 2019-08-16 | $10.26 | $10.26 | $10.05 | $10.05 | $9.81 | 14,060 |
| 2019-08-15 | $10.23 | $10.23 | $10.23 | $10.23 | $9.99 | 26 |
| 2019-08-14 | $10.21 | $10.23 | $10.21 | $10.23 | $9.99 | 1,500 |
| 2019-08-13 | $10.24 | $10.24 | $10.11 | $10.24 | $10.00 | 5,057 |
| 2019-08-12 | $10.23 | $10.25 | $10.23 | $10.24 | $10.00 | 1,414 |
| 2019-08-09 | $10.27 | $10.27 | $10.26 | $10.26 | $10.02 | 1,000 |
| 2019-08-08 | $10.27 | $10.27 | $10.26 | $10.26 | $10.02 | 1,016 |
| 2019-08-07 | $10.26 | $10.28 | $10.26 | $10.26 | $10.02 | 1,000 |
| 2019-08-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.00 | 2,336 |
| 2019-08-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.00 | 500 |
| 2019-08-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.01 | 300 |
| 2019-08-01 | $10.15 | $10.28 | $10.15 | $10.27 | $10.02 | 82,470 |
| 2019-07-31 | $10.14 | $10.30 | $10.14 | $10.30 | $10.06 | 23,893 |
| 2019-07-30 | $10.21 | $10.21 | $10.14 | $10.14 | $9.90 | 200 |
| 2019-07-29 | $10.21 | $10.21 | $10.14 | $10.14 | $9.90 | 214 |
| 2019-07-26 | $10.10 | $10.14 | $10.10 | $10.14 | $9.90 | 700 |
| 2019-07-25 | $10.13 | $10.13 | $10.13 | $10.13 | $9.89 | 0 |
| 2019-07-24 | $10.11 | $10.13 | $10.11 | $10.13 | $9.89 | 300 |
| 2019-07-23 | $10.10 | $10.14 | $10.10 | $10.14 | $9.90 | 465 |
| 2019-07-22 | $10.12 | $10.12 | $10.12 | $10.12 | $9.88 | 0 |
| 2019-07-19 | $10.12 | $10.12 | $10.12 | $10.12 | $9.88 | 0 |
| 2019-07-18 | $10.12 | $10.12 | $10.12 | $10.12 | $9.88 | 0 |
| 2019-07-17 | $10.12 | $10.12 | $10.12 | $10.12 | $9.88 | 0 |
| 2019-07-16 | $10.12 | $10.12 | $10.12 | $10.12 | $9.88 | 0 |
| 2019-07-15 | $10.12 | $10.12 | $10.12 | $10.12 | $9.88 | 0 |
| 2019-07-12 | $10.12 | $10.12 | $10.12 | $10.12 | $9.88 | 0 |
| 2019-07-11 | $10.12 | $10.12 | $10.12 | $10.12 | $9.88 | 0 |
| 2019-07-10 | $10.00 | $10.12 | $10.00 | $10.12 | $9.88 | 26,765 |
| 2019-07-09 | $10.14 | $10.14 | $10.14 | $10.14 | $9.90 | 100 |
| 2019-07-08 | $10.10 | $10.10 | $10.10 | $10.10 | $9.86 | 0 |
| 2019-07-05 | $10.14 | $10.14 | $10.03 | $10.10 | $9.86 | 6,398 |
| 2019-07-03 | $10.07 | $10.14 | $10.07 | $10.10 | $9.86 | 501,616 |
| 2019-07-02 | $10.05 | $10.13 | $10.05 | $10.05 | $9.81 | 91,710 |
| 2019-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.77 | 100,000 |
| 2019-06-28 | $10.10 | $10.10 | $10.00 | $10.00 | $9.77 | 5,960 |
| 2019-06-27 | $10.29 | $10.29 | $10.10 | $10.10 | $9.86 | 10,225 |
| 2019-06-26 | $10.20 | $10.20 | $10.10 | $10.10 | $9.86 | 3,200 |
| 2019-06-25 | $10.10 | $10.22 | $10.10 | $10.20 | $9.96 | 53,579 |
| 2019-06-24 | $10.44 | $10.44 | $10.05 | $10.24 | $10.00 | 6,502 |
| 2019-06-21 | $10.07 | $10.12 | $10.07 | $10.12 | $9.88 | 29,313 |
| 2019-06-20 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 550 |
| 2019-06-19 | $10.10 | $10.13 | $10.09 | $10.09 | $9.85 | 800 |
| 2019-06-18 | $10.08 | $10.08 | $10.08 | $10.08 | $9.84 | 0 |
| 2019-06-17 | $10.05 | $10.10 | $10.03 | $10.08 | $9.84 | 1,785,029 |
| 2019-06-14 | $10.03 | $10.05 | $9.95 | $10.05 | $9.81 | 2,203 |
| 2019-06-13 | $10.05 | $10.06 | $10.05 | $10.05 | $9.81 | 320,471 |
| 2019-06-12 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 25,000 |
| 2019-06-11 | $10.04 | $10.04 | $10.04 | $10.04 | $9.81 | 200 |
| 2019-06-10 | $10.03 | $10.04 | $10.03 | $10.04 | $9.81 | 425,099 |
| 2019-06-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 369,228 |
| 2019-06-06 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 105 |
| 2019-06-05 | $10.03 | $10.03 | $10.03 | $10.03 | $9.80 | 0 |
| 2019-06-04 | $10.04 | $10.04 | $10.01 | $10.03 | $9.80 | 1,595 |
| 2019-06-03 | $10.06 | $10.06 | $10.04 | $10.04 | $9.81 | 1,300 |
| 2019-05-31 | $9.95 | $10.03 | $9.95 | $10.03 | $9.80 | 800 |
| 2019-05-30 | $10.03 | $10.03 | $10.03 | $10.03 | $9.80 | 0 |
| 2019-05-29 | $10.04 | $10.04 | $10.03 | $10.03 | $9.80 | 2,700 |
| 2019-05-28 | $10.05 | $10.05 | $10.05 | $10.05 | $9.81 | 25,000 |
| 2019-05-24 | $10.03 | $10.03 | $10.03 | $10.03 | $9.80 | 14,844 |
| 2019-05-23 | $10.00 | $10.01 | $10.00 | $10.01 | $9.78 | 11,000 |
| 2019-05-22 | $9.95 | $10.02 | $9.95 | $10.00 | $9.77 | 115,210 |
| 2019-05-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.72 | 0 |
| 2019-05-20 | $10.03 | $10.03 | $9.95 | $9.95 | $9.72 | 2,533 |
| 2019-05-17 | $9.99 | $10.03 | $9.96 | $9.97 | $9.74 | 28,737 |
| 2019-05-16 | $9.95 | $10.03 | $9.95 | $10.03 | $9.80 | 1,835 |
| 2019-05-15 | $9.95 | $9.96 | $9.95 | $9.95 | $9.72 | 1,128 |
| 2019-05-14 | $9.95 | $9.98 | $9.95 | $9.98 | $9.75 | 1,616 |
| 2019-05-13 | $10.05 | $10.05 | $9.75 | $10.00 | $9.77 | 73,355 |
| 2019-05-10 | $10.10 | $10.10 | $9.99 | $9.99 | $9.76 | 940 |
| 2019-05-09 | $9.98 | $10.03 | $9.98 | $10.03 | $9.80 | 718 |
| 2019-05-08 | $9.93 | $9.95 | $9.91 | $9.95 | $9.72 | 68,082 |
| 2019-05-07 | $9.98 | $9.98 | $9.95 | $9.95 | $9.72 | 426 |
| 2019-05-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.77 | 100 |
| 2019-05-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.73 | 26 |
| 2019-05-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.73 | 0 |
| 2019-05-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.73 | 11 |
| 2019-04-30 | $9.98 | $10.05 | $9.95 | $9.96 | $9.73 | 10,408 |
| 2019-04-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.75 | 299 |
| 2019-04-26 | $9.93 | $9.97 | $9.93 | $9.95 | $9.72 | 49,876 |
| 2019-04-25 | $9.97 | $9.97 | $9.87 | $9.87 | $9.64 | 93,861 |
| 2019-04-24 | $9.99 | $9.99 | $9.95 | $9.99 | $9.76 | 20,843 |
| 2019-04-23 | $10.08 | $10.08 | $9.99 | $9.99 | $9.76 | 45,800 |
| 2019-04-22 | $10.00 | $10.00 | $9.97 | $9.97 | $9.74 | 867 |
| 2019-04-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.75 | 0 |
| 2019-04-17 | $10.03 | $10.03 | $9.96 | $9.98 | $9.75 | 1,544 |
| 2019-04-16 | $10.05 | $10.05 | $10.04 | $10.04 | $9.81 | 518 |
| 2019-04-15 | $10.07 | $10.07 | $9.96 | $10.05 | $9.81 | 2,448 |
| 2019-04-12 | $10.14 | $10.14 | $9.99 | $10.07 | $9.83 | 50,889 |
| 2019-04-11 | $9.91 | $10.14 | $9.91 | $10.14 | $9.90 | 25,672 |
| 2019-04-10 | $10.00 | $10.00 | $9.94 | $9.95 | $9.72 | 160,770 |
| 2019-04-09 | $9.88 | $10.05 | $9.88 | $10.05 | $9.81 | 125,420 |
| 2019-04-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.67 | 0 |
| 2019-04-05 | $9.93 | $9.93 | $9.90 | $9.90 | $9.67 | 5,223 |
| 2019-04-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.68 | 249,196 |
| 2019-04-03 | $9.95 | $10.00 | $9.91 | $9.91 | $9.68 | 24,564 |
| 2019-04-02 | $9.93 | $9.93 | $9.92 | $9.92 | $9.69 | 55,194 |
| 2019-04-01 | $9.91 | $9.93 | $9.91 | $9.93 | $9.70 | 605 |
| 2019-03-29 | $9.93 | $9.96 | $9.91 | $9.94 | $9.71 | 155,224 |
| 2019-03-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.70 | 0 |
| 2019-03-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.70 | 0 |
| 2019-03-26 | $9.90 | $9.93 | $9.90 | $9.93 | $9.70 | 1,665 |
| 2019-03-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.69 | 344 |
| 2019-03-22 | $9.96 | $9.97 | $9.92 | $9.97 | $9.74 | 1,200 |
| 2019-03-21 | $10.07 | $10.07 | $9.98 | $9.98 | $9.75 | 1,577 |
| 2019-03-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.74 | 200 |
| 2019-03-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.74 | 500 |
| 2019-03-18 | $9.92 | $10.01 | $9.92 | $9.99 | $9.76 | 27,187 |
| 2019-03-15 | $9.95 | $10.05 | $9.89 | $10.05 | $9.81 | 1,990 |
| 2019-03-14 | $9.87 | $9.95 | $9.86 | $9.95 | $9.72 | 91,530 |
| 2019-03-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.67 | 670 |
| 2019-03-12 | $9.91 | $9.91 | $9.88 | $9.90 | $9.67 | 15,481 |
| 2019-03-11 | $9.90 | $9.90 | $9.85 | $9.90 | $9.67 | 318,500 |
| 2019-03-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 125,113 |
| 2019-03-07 | $9.85 | $9.87 | $9.82 | $9.87 | $9.64 | 50,200 |
| 2019-03-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 0 |
| 2019-03-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 1 |
| 2019-03-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 113 |
| 2019-03-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 0 |
| 2019-02-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 42 |
| 2019-02-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 1,030 |
| 2019-02-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 0 |
| 2019-02-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 403 |
| 2019-02-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.61 | 200 |
| 2019-02-20 | $9.80 | $9.85 | $9.80 | $9.85 | $9.62 | 5,100 |
| 2019-02-15 | $9.75 | $9.90 | $9.75 | $9.76 | $9.53 | 26,008 |
| 2019-02-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.52 | 135 |
| 2019-02-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2019-02-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2019-02-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2019-02-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 225,528 |
| 2019-02-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.56 | 101 |
| 2019-02-06 | $9.80 | $9.80 | $9.75 | $9.80 | $9.57 | 17,471 |
| 2019-02-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.52 | 225,120 |
| 2019-02-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.47 | 100 |
| 2019-02-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.52 | 92,400 |
| 2019-01-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.54 | 1 |
| 2019-01-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.54 | 0 |
| 2019-01-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.54 | 1 |
| 2019-01-28 | $9.78 | $9.78 | $9.77 | $9.77 | $9.54 | 600 |
| 2019-01-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.47 | 0 |
| 2019-01-24 | $9.77 | $9.77 | $9.70 | $9.70 | $9.47 | 1,001 |
| 2019-01-23 | $9.80 | $9.80 | $9.78 | $9.78 | $9.55 | 2,000 |
| 2019-01-22 | $9.77 | $9.79 | $9.77 | $9.79 | $9.56 | 100,100 |
| 2019-01-18 | $9.73 | $9.78 | $9.73 | $9.75 | $9.52 | 78,247 |
| 2019-01-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.47 | 150,000 |
| 2019-01-16 | $9.71 | $9.71 | $9.63 | $9.63 | $9.40 | 200 |
| 2019-01-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.47 | 100 |
| 2019-01-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.47 | 0 |
| 2019-01-11 | $9.71 | $9.71 | $9.70 | $9.70 | $9.47 | 593 |
| 2019-01-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.49 | 100 |
| 2019-01-09 | $9.63 | $9.63 | $9.63 | $9.63 | $9.40 | 0 |
| 2019-01-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.40 | 186,586 |
| 2019-01-07 | $9.64 | $9.64 | $9.64 | $9.64 | $9.41 | 1,000 |
| 2019-01-04 | $9.64 | $9.64 | $9.64 | $9.64 | $9.41 | 1,511 |
| 2019-01-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.40 | 1,700 |
| 2019-01-02 | $9.65 | $9.65 | $9.64 | $9.65 | $9.42 | 538 |
| 2018-12-28 | $9.60 | $9.65 | $9.60 | $9.65 | $9.42 | 451 |
| 2018-12-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.42 | 805 |
| 2018-12-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.41 | 140 |
| 2018-12-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.41 | 400 |
| 2018-12-21 | $9.64 | $9.65 | $9.63 | $9.64 | $9.41 | 100,366 |
| 2018-12-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.33 | 0 |
| 2018-12-19 | $9.57 | $9.57 | $9.55 | $9.55 | $9.33 | 9,800 |
| 2018-12-18 | $9.66 | $9.66 | $9.57 | $9.57 | $9.35 | 5,204 |
| 2018-12-17 | $9.57 | $9.65 | $9.57 | $9.60 | $9.38 | 599,696 |
| 2018-12-14 | $9.64 | $9.69 | $9.64 | $9.65 | $9.42 | 13,800 |
| 2018-12-13 | $9.63 | $9.63 | $9.63 | $9.63 | $9.40 | 451,400 |
| 2018-12-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.52 | 205 |
| 2018-12-11 | $9.64 | $9.64 | $9.63 | $9.63 | $9.40 | 1,040 |
| 2018-12-10 | $9.62 | $9.63 | $9.60 | $9.63 | $9.40 | 206,400 |
| 2018-12-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.40 | 815 |
| 2018-12-06 | $9.75 | $9.88 | $9.61 | $9.63 | $9.40 | 279,400 |
| 2018-12-04 | $9.60 | $9.71 | $9.60 | $9.63 | $9.40 | 120,200 |
| 2018-12-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.40 | 1,201 |
| 2018-11-30 | $9.60 | $9.63 | $9.60 | $9.63 | $9.40 | 590,200 |
| 2018-11-29 | $9.63 | $9.63 | $9.63 | $9.63 | $9.40 | 809 |
| 2018-11-28 | $9.63 | $9.63 | $9.63 | $9.63 | $9.40 | 10 |
| 2018-11-27 | $9.63 | $9.63 | $9.63 | $9.63 | $9.40 | 0 |
| 2018-11-26 | $9.75 | $9.80 | $9.63 | $9.63 | $9.40 | 100,700 |
Utz Brands Inc - Class A (UTZ) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Netflix, Tesla, Citi, Robinhood, Meta, IBM, Broadcom & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com March 14, 2024.jpg)
Recent Utz Brands Inc - Class A (UTZ) News
Similar Companies to Utz Brands Inc - Class A (UTZ) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |