ABN AMRO Bank N.V. (AAVMY) Exchange: PINK
Data as of June 8, 2023
$15.02 ($0.32) 2.18%
ABN AMRO Bank N.V. - Daily Information
Click for more stock information on ABN AMRO Bank N.V..| Daily Information | Data |
|---|---|
| Date | June 8, 2023 |
| Open | $15.00 |
| Previous Close | $15.02 |
| High | $15.04 |
| Low | $14.98 |
| Adjusted Open | $15.00 |
| Previous Adjusted Close | $15.02 |
| Adjusted High | $15.04 |
| Adjusted Low | $14.98 |
About ABN AMRO Bank N.V. (AAVMY)
ABN AMRO Bank N.V. ADR
Invest in ABN AMRO Bank N.V. (AAVMY)
Historical Stock Data for ABN AMRO Bank N.V. (AAVMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | $15.00 | $15.04 | $14.98 | $15.02 | $15.02 | 14,009 |
| 2023-06-01 | $14.64 | $14.71 | $14.61 | $14.70 | $14.70 | 26,569 |
| 2023-05-31 | $14.51 | $14.56 | $14.36 | $14.56 | $14.56 | 28,860 |
| 2023-05-30 | $15.10 | $15.17 | $15.00 | $15.06 | $15.06 | 17,122 |
| 2023-05-26 | $15.51 | $15.53 | $15.46 | $15.51 | $15.51 | 6,208 |
| 2023-05-25 | $15.52 | $15.54 | $15.46 | $15.52 | $15.52 | 20,412 |
| 2023-05-24 | $15.45 | $15.54 | $15.45 | $15.51 | $15.51 | 3,695 |
| 2023-05-23 | $15.93 | $15.95 | $15.82 | $15.86 | $15.86 | 13,048 |
| 2023-05-22 | $15.84 | $15.91 | $15.82 | $15.87 | $15.87 | 14,953 |
| 2023-05-19 | $15.91 | $15.92 | $15.75 | $15.78 | $15.78 | 89,831 |
| 2023-05-18 | $15.71 | $15.83 | $15.65 | $15.83 | $15.83 | 9,117 |
| 2023-05-17 | $15.45 | $15.66 | $15.39 | $15.64 | $15.64 | 14,606 |
| 2023-05-16 | $15.55 | $15.56 | $15.35 | $15.35 | $15.35 | 24,530 |
| 2023-05-15 | $15.22 | $15.32 | $15.21 | $15.31 | $15.31 | 8,835 |
| 2023-05-12 | $14.83 | $14.90 | $14.81 | $14.82 | $14.82 | 13,551 |
| 2023-05-11 | $14.80 | $15.04 | $14.80 | $14.99 | $14.99 | 7,596 |
| 2023-05-10 | $15.39 | $15.39 | $14.98 | $15.07 | $15.07 | 27,228 |
| 2023-05-09 | $15.41 | $15.62 | $15.37 | $15.59 | $15.59 | 7,280 |
| 2023-05-08 | $15.69 | $15.75 | $15.69 | $15.69 | $15.69 | 4,862 |
| 2023-05-05 | $15.44 | $15.65 | $15.44 | $15.63 | $15.63 | 11,982 |
| 2023-05-04 | $15.25 | $15.26 | $14.99 | $15.17 | $15.17 | 32,181 |
| 2023-05-03 | $15.48 | $15.62 | $15.48 | $15.61 | $15.61 | 18,545 |
| 2023-05-02 | $15.65 | $15.77 | $15.62 | $15.77 | $15.77 | 9,924 |
| 2023-05-01 | $16.08 | $16.08 | $15.90 | $15.95 | $15.95 | 2,197 |
| 2023-04-28 | $16.00 | $16.03 | $15.95 | $15.95 | $15.95 | 9,116 |
| 2023-04-27 | $16.04 | $16.13 | $15.95 | $16.13 | $16.13 | 8,905 |
| 2023-04-26 | $15.87 | $15.97 | $15.83 | $15.83 | $15.83 | 7,027 |
| 2023-04-25 | $15.77 | $15.77 | $15.49 | $15.53 | $15.53 | 5,453 |
| 2023-04-24 | $16.18 | $16.25 | $16.17 | $16.22 | $16.22 | 5,296 |
| 2023-04-21 | $16.00 | $16.00 | $15.97 | $15.98 | $15.98 | 1,750 |
| 2023-04-20 | $17.10 | $17.34 | $17.05 | $17.20 | $16.46 | 5,888 |
| 2023-04-19 | $16.98 | $17.20 | $16.94 | $17.19 | $16.45 | 7,838 |
| 2023-04-18 | $17.00 | $17.00 | $16.80 | $16.90 | $16.18 | 12,227 |
| 2023-04-17 | $16.58 | $16.77 | $16.56 | $16.74 | $16.02 | 18,526 |
| 2023-04-14 | $16.81 | $16.84 | $16.73 | $16.84 | $16.12 | 11,350 |
| 2023-04-13 | $16.27 | $16.35 | $16.27 | $16.29 | $15.59 | 17,271 |
| 2023-04-12 | $16.23 | $16.39 | $16.11 | $16.15 | $15.46 | 7,048 |
| 2023-04-11 | $16.48 | $16.57 | $16.45 | $16.57 | $15.86 | 14,388 |
| 2023-04-10 | $16.57 | $16.57 | $16.06 | $16.40 | $15.70 | 6,737 |
| 2023-04-06 | $16.16 | $16.46 | $16.16 | $16.46 | $15.75 | 6,833 |
| 2023-04-05 | $15.90 | $15.91 | $15.80 | $15.88 | $15.20 | 8,169 |
| 2023-04-04 | $16.10 | $16.10 | $15.87 | $15.87 | $15.19 | 65,575 |
| 2023-04-03 | $15.86 | $15.92 | $15.79 | $15.90 | $15.21 | 7,270 |
| 2023-03-31 | $15.74 | $15.88 | $15.74 | $15.83 | $15.15 | 10,294 |
| 2023-03-30 | $16.17 | $16.17 | $15.97 | $16.07 | $15.38 | 15,181 |
| 2023-03-29 | $15.81 | $15.89 | $15.65 | $15.88 | $15.20 | 7,353 |
| 2023-03-28 | $15.56 | $15.84 | $15.56 | $15.79 | $15.11 | 15,264 |
| 2023-03-27 | $15.69 | $15.71 | $15.54 | $15.65 | $14.98 | 9,685 |
| 2023-03-24 | $15.35 | $15.59 | $15.32 | $15.59 | $14.92 | 23,184 |
| 2023-03-23 | $16.10 | $16.12 | $15.60 | $15.60 | $14.93 | 12,881 |
| 2023-03-22 | $16.19 | $16.35 | $15.87 | $15.87 | $15.19 | 28,634 |
| 2023-03-21 | $16.04 | $16.12 | $16.00 | $16.08 | $15.39 | 9,201 |
| 2023-03-20 | $15.13 | $15.46 | $15.13 | $15.46 | $14.80 | 19,590 |
| 2023-03-17 | $14.84 | $15.08 | $14.78 | $14.96 | $14.32 | 28,657 |
| 2023-03-16 | $14.69 | $15.29 | $14.64 | $15.29 | $14.63 | 35,815 |
| 2023-03-15 | $15.00 | $15.20 | $14.74 | $15.05 | $14.40 | 61,570 |
| 2023-03-14 | $16.74 | $16.74 | $16.50 | $16.58 | $15.87 | 28,676 |
| 2023-03-13 | $16.10 | $16.42 | $16.07 | $16.31 | $15.61 | 36,582 |
| 2023-03-10 | $16.88 | $16.98 | $16.65 | $16.81 | $16.09 | 16,143 |
| 2023-03-09 | $17.37 | $17.37 | $17.10 | $17.18 | $16.44 | 20,564 |
| 2023-03-08 | $17.56 | $17.56 | $17.37 | $17.49 | $16.74 | 29,219 |
| 2023-03-07 | $17.61 | $17.71 | $17.39 | $17.67 | $16.91 | 5,352 |
| 2023-03-06 | $17.81 | $17.92 | $17.81 | $17.85 | $17.08 | 42,061 |
| 2023-03-03 | $17.63 | $17.79 | $17.57 | $17.57 | $17.57 | 3,648 |
| 2023-03-02 | $17.37 | $17.43 | $17.27 | $17.38 | $17.38 | 22,049 |
| 2023-03-01 | $17.91 | $17.93 | $17.72 | $17.73 | $17.73 | 12,068 |
| 2023-02-28 | $17.75 | $17.76 | $17.59 | $17.60 | $17.60 | 8,085 |
| 2023-02-27 | $17.47 | $17.53 | $17.47 | $17.50 | $17.50 | 6,659 |
| 2023-02-24 | $17.14 | $17.21 | $17.11 | $17.13 | $17.13 | 5,012 |
| 2023-02-23 | $17.50 | $17.50 | $17.29 | $17.43 | $17.43 | 12,493 |
| 2023-02-22 | $17.35 | $17.35 | $17.19 | $17.19 | $17.19 | 6,819 |
| 2023-02-21 | $17.66 | $17.79 | $17.59 | $17.68 | $17.68 | 9,307 |
| 2023-02-17 | $17.57 | $17.70 | $17.57 | $17.65 | $17.65 | 8,967 |
| 2023-02-16 | $17.65 | $17.65 | $17.57 | $17.59 | $17.59 | 1,448 |
| 2023-02-15 | $17.05 | $17.16 | $17.05 | $17.15 | $17.15 | 15,135 |
| 2023-02-14 | $17.44 | $17.46 | $17.33 | $17.38 | $17.38 | 73,804 |
| 2023-02-13 | $17.35 | $17.38 | $17.30 | $17.38 | $17.38 | 23,576 |
| 2023-02-10 | $17.53 | $17.55 | $17.48 | $17.55 | $17.55 | 30,046 |
| 2023-02-09 | $17.77 | $17.82 | $17.64 | $17.67 | $17.67 | 12,098 |
| 2023-02-08 | $17.06 | $17.45 | $17.06 | $17.39 | $17.39 | 11,453 |
| 2023-02-07 | $15.60 | $15.77 | $15.58 | $15.75 | $15.75 | 11,912 |
| 2023-02-06 | $15.41 | $15.41 | $15.38 | $15.39 | $15.39 | 14,966 |
| 2023-02-03 | $15.84 | $15.87 | $15.73 | $15.78 | $15.78 | 14,006 |
| 2023-02-02 | $15.78 | $15.90 | $15.71 | $15.84 | $15.84 | 10,108 |
| 2023-02-01 | $16.34 | $16.54 | $16.34 | $16.49 | $16.49 | 16,223 |
| 2023-01-31 | $16.37 | $16.54 | $16.37 | $16.54 | $16.54 | 8,814 |
| 2023-01-30 | $16.28 | $16.28 | $16.23 | $16.23 | $16.23 | 1,170 |
| 2023-01-27 | $16.38 | $16.38 | $16.26 | $16.30 | $16.30 | 2,929 |
| 2023-01-26 | $16.46 | $16.53 | $16.45 | $16.53 | $16.53 | 2,950 |
| 2023-01-25 | $15.96 | $16.15 | $15.96 | $16.13 | $16.13 | 3,588 |
| 2023-01-24 | $15.88 | $16.08 | $15.88 | $16.03 | $16.03 | 4,004 |
| 2023-01-23 | $15.84 | $15.89 | $15.84 | $15.88 | $15.88 | 4,092 |
| 2023-01-20 | $15.66 | $15.79 | $15.66 | $15.79 | $15.79 | 1,273 |
| 2023-01-19 | $15.31 | $15.48 | $15.31 | $15.48 | $15.48 | 8,706 |
| 2023-01-18 | $15.74 | $15.74 | $15.57 | $15.57 | $15.57 | 7,752 |
| 2023-01-17 | $15.78 | $15.78 | $15.57 | $15.58 | $15.58 | 17,288 |
| 2023-01-13 | $15.67 | $15.73 | $15.65 | $15.73 | $15.73 | 5,734 |
| 2023-01-12 | $15.50 | $15.60 | $15.46 | $15.55 | $15.55 | 13,876 |
| 2023-01-11 | $15.46 | $15.47 | $15.36 | $15.46 | $15.46 | 12,265 |
| 2023-01-10 | $15.66 | $15.69 | $15.63 | $15.68 | $15.68 | 5,003 |
| 2023-01-09 | $15.63 | $15.69 | $15.61 | $15.65 | $15.65 | 11,047 |
| 2023-01-06 | $15.31 | $15.60 | $15.31 | $15.60 | $15.60 | 6,685 |
| 2023-01-05 | $15.33 | $15.33 | $15.20 | $15.20 | $15.20 | 15,669 |
| 2023-01-04 | $15.56 | $15.65 | $15.51 | $15.55 | $15.55 | 74,935 |
| 2023-01-03 | $14.60 | $14.61 | $14.54 | $14.57 | $14.57 | 10,797 |
| 2022-12-30 | $13.81 | $13.82 | $13.75 | $13.82 | $13.82 | 2,879 |
| 2022-12-29 | $13.89 | $13.95 | $13.87 | $13.94 | $13.94 | 5,189 |
| 2022-12-28 | $13.90 | $13.90 | $13.76 | $13.76 | $13.76 | 6,171 |
| 2022-12-27 | $14.02 | $14.02 | $13.97 | $14.02 | $14.02 | 8,753 |
| 2022-12-23 | $13.95 | $14.01 | $13.95 | $14.01 | $14.01 | 7,676 |
| 2022-12-22 | $14.02 | $14.02 | $13.82 | $13.93 | $13.93 | 5,584 |
| 2022-12-21 | $13.96 | $14.06 | $13.96 | $14.06 | $14.06 | 7,922 |
| 2022-12-20 | $13.66 | $13.73 | $13.66 | $13.73 | $13.73 | 6,831 |
| 2022-12-19 | $13.29 | $13.39 | $13.27 | $13.39 | $13.39 | 5,369 |
| 2022-12-16 | $13.22 | $13.28 | $13.19 | $13.28 | $13.28 | 7,485 |
| 2022-12-15 | $13.16 | $13.16 | $13.09 | $13.10 | $13.10 | 11,631 |
| 2022-12-14 | $13.17 | $13.29 | $13.05 | $13.05 | $13.05 | 120,855 |
| 2022-12-13 | $13.47 | $13.47 | $13.26 | $13.31 | $13.31 | 4,270 |
| 2022-12-12 | $13.36 | $13.39 | $13.28 | $13.31 | $13.31 | 6,853 |
| 2022-12-09 | $13.17 | $13.23 | $13.17 | $13.18 | $13.18 | 10,594 |
| 2022-12-08 | $12.52 | $12.57 | $12.51 | $12.56 | $12.56 | 5,112 |
| 2022-12-07 | $12.57 | $12.57 | $12.45 | $12.49 | $12.49 | 8,387 |
| 2022-12-06 | $12.66 | $12.70 | $12.55 | $12.58 | $12.58 | 9,704 |
| 2022-12-05 | $12.82 | $12.82 | $12.58 | $12.63 | $12.63 | 13,211 |
| 2022-12-02 | $12.60 | $12.76 | $12.59 | $12.76 | $12.76 | 5,903 |
| 2022-12-01 | $12.72 | $12.73 | $12.54 | $12.63 | $12.63 | 9,782 |
| 2022-11-30 | $12.68 | $12.84 | $12.48 | $12.76 | $12.76 | 35,527 |
| 2022-11-29 | $12.64 | $12.68 | $12.63 | $12.66 | $12.66 | 16,323 |
| 2022-11-28 | $12.46 | $12.46 | $12.29 | $12.30 | $12.30 | 4,516 |
| 2022-11-25 | $12.53 | $12.72 | $12.53 | $12.63 | $12.63 | 4,896 |
| 2022-11-23 | $12.40 | $12.43 | $12.33 | $12.42 | $12.42 | 10,710 |
| 2022-11-22 | $12.24 | $12.34 | $12.22 | $12.34 | $12.34 | 7,976 |
| 2022-11-21 | $12.05 | $12.06 | $11.93 | $12.04 | $12.04 | 12,941 |
| 2022-11-18 | $12.07 | $12.10 | $12.00 | $12.04 | $12.04 | 5,140 |
| 2022-11-17 | $11.76 | $11.98 | $11.76 | $11.93 | $11.93 | 8,369 |
| 2022-11-16 | $11.75 | $11.83 | $11.63 | $11.83 | $11.83 | 30,512 |
| 2022-11-15 | $11.72 | $11.73 | $11.44 | $11.65 | $11.65 | 5,828 |
| 2022-11-14 | $11.60 | $11.61 | $11.52 | $11.52 | $11.52 | 16,498 |
| 2022-11-11 | $11.60 | $11.75 | $11.60 | $11.72 | $11.72 | 5,977 |
| 2022-11-10 | $11.18 | $11.31 | $11.03 | $11.16 | $11.16 | 22,107 |
| 2022-11-09 | $10.95 | $11.13 | $10.95 | $10.98 | $10.98 | 27,565 |
| 2022-11-08 | $10.57 | $10.73 | $10.55 | $10.73 | $10.73 | 22,987 |
| 2022-11-07 | $10.55 | $10.56 | $10.49 | $10.54 | $10.54 | 14,702 |
| 2022-11-04 | $10.20 | $10.39 | $10.15 | $10.31 | $10.31 | 34,442 |
| 2022-11-03 | $9.73 | $9.98 | $9.69 | $9.98 | $9.98 | 49,579 |
| 2022-11-02 | $9.75 | $9.98 | $9.66 | $9.73 | $9.73 | 43,083 |
| 2022-11-01 | $9.98 | $9.98 | $9.78 | $9.89 | $9.89 | 34,367 |
| 2022-10-31 | $9.82 | $9.87 | $9.77 | $9.81 | $9.81 | 27,617 |
| 2022-10-28 | $9.89 | $10.00 | $9.82 | $10.00 | $10.00 | 34,017 |
| 2022-10-27 | $9.80 | $9.86 | $9.76 | $9.80 | $9.80 | 14,524 |
| 2022-10-26 | $9.80 | $9.88 | $9.79 | $9.81 | $9.81 | 13,634 |
| 2022-10-25 | $9.61 | $9.73 | $9.60 | $9.73 | $9.73 | 101,488 |
| 2022-10-24 | $9.61 | $9.67 | $9.58 | $9.60 | $9.60 | 30,669 |
| 2022-10-21 | $9.23 | $9.49 | $9.22 | $9.47 | $9.47 | 15,521 |
| 2022-10-20 | $9.32 | $9.40 | $9.18 | $9.20 | $9.20 | 21,119 |
| 2022-10-19 | $9.31 | $9.31 | $9.21 | $9.26 | $9.26 | 36,599 |
| 2022-10-18 | $9.40 | $9.40 | $9.28 | $9.32 | $9.32 | 60,328 |
| 2022-10-17 | $9.00 | $9.03 | $8.95 | $8.95 | $8.95 | 28,700 |
| 2022-10-14 | $8.91 | $8.95 | $8.76 | $8.77 | $8.77 | 25,729 |
| 2022-10-13 | $8.48 | $8.98 | $8.48 | $8.92 | $8.92 | 54,065 |
| 2022-10-12 | $8.49 | $8.57 | $8.47 | $8.48 | $8.48 | 40,519 |
| 2022-10-11 | $8.55 | $8.66 | $8.47 | $8.48 | $8.48 | 94,339 |
| 2022-10-10 | $8.72 | $8.76 | $8.66 | $8.75 | $8.75 | 33,016 |
| 2022-10-07 | $8.88 | $8.94 | $8.79 | $8.86 | $8.86 | 41,683 |
| 2022-10-06 | $9.01 | $9.01 | $8.84 | $8.84 | $8.84 | 57,591 |
| 2022-10-05 | $9.07 | $9.12 | $8.96 | $9.05 | $9.05 | 44,995 |
| 2022-10-04 | $9.14 | $9.26 | $9.14 | $9.23 | $9.23 | 146,788 |
| 2022-10-03 | $8.87 | $8.93 | $8.83 | $8.88 | $8.88 | 28,260 |
| 2022-09-30 | $8.91 | $9.00 | $8.86 | $8.86 | $8.86 | 49,420 |
| 2022-09-29 | $8.61 | $8.80 | $8.61 | $8.73 | $8.73 | 188,129 |
| 2022-09-28 | $8.51 | $8.85 | $8.47 | $8.79 | $8.79 | 120,813 |
| 2022-09-27 | $9.00 | $9.05 | $8.84 | $8.90 | $8.90 | 100,491 |
| 2022-09-26 | $9.17 | $9.19 | $9.03 | $9.05 | $9.05 | 61,128 |
| 2022-09-23 | $9.35 | $9.35 | $9.23 | $9.34 | $9.34 | 22,377 |
| 2022-09-22 | $10.01 | $10.01 | $9.91 | $9.95 | $9.95 | 12,121 |
| 2022-09-21 | $9.98 | $10.13 | $9.88 | $9.89 | $9.89 | 23,525 |
| 2022-09-20 | $10.38 | $10.40 | $10.18 | $10.26 | $10.26 | 16,817 |
| 2022-09-19 | $10.62 | $10.69 | $10.59 | $10.69 | $10.69 | 16,192 |
| 2022-09-16 | $10.47 | $10.62 | $10.47 | $10.62 | $10.62 | 16,674 |
| 2022-09-15 | $10.47 | $10.67 | $10.47 | $10.61 | $10.61 | 20,620 |
| 2022-09-14 | $10.19 | $10.28 | $10.16 | $10.18 | $10.18 | 17,095 |
| 2022-09-13 | $10.27 | $10.32 | $10.14 | $10.14 | $10.14 | 37,260 |
| 2022-09-12 | $10.43 | $10.46 | $10.40 | $10.44 | $10.44 | 21,884 |
| 2022-09-09 | $10.12 | $10.13 | $10.08 | $10.10 | $10.10 | 20,520 |
| 2022-09-08 | $9.84 | $9.85 | $9.68 | $9.83 | $9.83 | 112,742 |
| 2022-09-07 | $9.51 | $9.60 | $9.47 | $9.57 | $9.57 | 75,164 |
| 2022-09-06 | $9.47 | $9.47 | $9.40 | $9.40 | $9.40 | 35,789 |
| 2022-09-02 | $9.76 | $9.78 | $9.45 | $9.45 | $9.45 | 26,169 |
| 2022-09-01 | $9.41 | $9.44 | $9.31 | $9.43 | $9.43 | 49,682 |
| 2022-08-31 | $9.55 | $9.64 | $9.51 | $9.57 | $9.57 | 50,299 |
| 2022-08-30 | $9.60 | $9.64 | $9.56 | $9.64 | $9.64 | 46,357 |
| 2022-08-29 | $9.48 | $9.57 | $9.48 | $9.51 | $9.51 | 46,065 |
| 2022-08-26 | $9.43 | $9.47 | $9.36 | $9.36 | $9.36 | 15,008 |
| 2022-08-25 | $9.61 | $9.68 | $9.58 | $9.66 | $9.66 | 15,876 |
| 2022-08-24 | $9.53 | $9.62 | $9.52 | $9.58 | $9.58 | 27,495 |
| 2022-08-23 | $9.66 | $9.67 | $9.56 | $9.57 | $9.57 | 35,661 |
| 2022-08-22 | $9.58 | $9.58 | $9.42 | $9.44 | $9.44 | 58,164 |
| 2022-08-19 | $9.88 | $9.88 | $9.80 | $9.85 | $9.85 | 23,130 |
| 2022-08-18 | $10.55 | $10.58 | $10.30 | $10.53 | $10.19 | 23,474 |
| 2022-08-17 | $10.61 | $10.75 | $10.58 | $10.67 | $10.32 | 7,482 |
| 2022-08-16 | $10.69 | $10.88 | $10.69 | $10.88 | $10.53 | 26,835 |
| 2022-08-15 | $10.69 | $10.76 | $10.62 | $10.76 | $10.41 | 15,023 |
| 2022-08-12 | $10.84 | $11.01 | $10.81 | $11.01 | $11.01 | 24,549 |
| 2022-08-11 | $10.87 | $10.87 | $10.74 | $10.78 | $10.78 | 36,605 |
| 2022-08-10 | $10.45 | $10.54 | $10.43 | $10.50 | $10.50 | 21,467 |
| 2022-08-09 | $10.46 | $10.50 | $10.39 | $10.40 | $10.40 | 190,822 |
| 2022-08-08 | $10.34 | $10.39 | $10.33 | $10.33 | $10.33 | 20,142 |
| 2022-08-05 | $10.19 | $10.26 | $10.19 | $10.23 | $10.23 | 15,123 |
| 2022-08-04 | $10.14 | $10.22 | $10.14 | $10.21 | $10.21 | 30,845 |
| 2022-08-03 | $10.16 | $10.33 | $10.11 | $10.33 | $10.33 | 28,549 |
| 2022-08-02 | $10.07 | $10.08 | $9.97 | $9.97 | $9.97 | 139,649 |
| 2022-08-01 | $10.14 | $10.21 | $10.07 | $10.12 | $10.12 | 71,577 |
| 2022-07-29 | $10.04 | $10.18 | $10.04 | $10.16 | $10.16 | 108,847 |
| 2022-07-28 | $9.93 | $10.02 | $9.87 | $9.99 | $9.99 | 50,402 |
| 2022-07-27 | $9.87 | $9.98 | $9.77 | $9.96 | $9.96 | 39,252 |
| 2022-07-26 | $9.72 | $9.79 | $9.66 | $9.68 | $9.68 | 110,155 |
| 2022-07-25 | $10.09 | $10.10 | $9.96 | $10.01 | $10.01 | 52,895 |
| 2022-07-22 | $9.77 | $9.85 | $9.73 | $9.79 | $9.79 | 24,107 |
| 2022-07-21 | $9.70 | $9.86 | $9.67 | $9.86 | $9.86 | 28,652 |
| 2022-07-20 | $9.82 | $9.90 | $9.64 | $9.68 | $9.68 | 95,847 |
| 2022-07-19 | $9.87 | $9.99 | $9.87 | $9.91 | $9.91 | 79,911 |
| 2022-07-18 | $9.72 | $9.75 | $9.57 | $9.58 | $9.58 | 191,861 |
| 2022-07-15 | $9.28 | $9.49 | $9.28 | $9.45 | $9.45 | 16,968 |
| 2022-07-14 | $9.38 | $9.56 | $9.33 | $9.44 | $9.44 | 43,254 |
| 2022-07-13 | $9.98 | $10.08 | $9.95 | $9.97 | $9.97 | 57,451 |
| 2022-07-12 | $9.99 | $10.26 | $9.99 | $10.07 | $10.07 | 62,152 |
| 2022-07-11 | $10.31 | $10.31 | $10.20 | $10.20 | $10.20 | 54,341 |
| 2022-07-08 | $10.65 | $10.79 | $10.58 | $10.76 | $10.76 | 53,189 |
| 2022-07-07 | $10.53 | $10.60 | $10.46 | $10.59 | $10.59 | 72,378 |
| 2022-07-06 | $10.24 | $10.32 | $10.13 | $10.31 | $10.31 | 168,258 |
| 2022-07-05 | $10.47 | $10.59 | $10.40 | $10.55 | $10.55 | 44,270 |
| 2022-07-01 | $11.04 | $11.20 | $10.91 | $11.20 | $11.20 | 23,268 |
| 2022-06-30 | $11.09 | $11.26 | $11.04 | $11.21 | $11.21 | 14,373 |
| 2022-06-29 | $11.49 | $11.54 | $11.42 | $11.45 | $11.45 | 32,357 |
| 2022-06-28 | $11.99 | $12.02 | $11.71 | $11.73 | $11.73 | 62,010 |
| 2022-06-27 | $11.94 | $11.94 | $11.81 | $11.82 | $11.82 | 28,584 |
| 2022-06-24 | $11.90 | $12.05 | $11.90 | $11.90 | $11.90 | 28,671 |
| 2022-06-23 | $11.88 | $11.88 | $11.65 | $11.77 | $11.77 | 33,543 |
| 2022-06-22 | $12.23 | $12.36 | $12.18 | $12.18 | $12.18 | 92,092 |
| 2022-06-21 | $12.16 | $12.18 | $12.08 | $12.12 | $12.12 | 45,361 |
| 2022-06-17 | $11.59 | $11.60 | $11.22 | $11.35 | $11.35 | 83,343 |
| 2022-06-16 | $10.71 | $10.88 | $10.63 | $10.87 | $10.87 | 83,413 |
| 2022-06-15 | $10.88 | $10.93 | $10.72 | $10.89 | $10.89 | 72,323 |
| 2022-06-14 | $10.65 | $10.68 | $10.44 | $10.50 | $10.50 | 72,119 |
| 2022-06-13 | $10.50 | $10.57 | $10.43 | $10.44 | $10.44 | 72,060 |
| 2022-06-10 | $10.93 | $11.07 | $10.89 | $10.94 | $10.94 | 120,553 |
| 2022-06-09 | $11.42 | $11.57 | $11.29 | $11.29 | $11.29 | 27,349 |
| 2022-06-08 | $11.60 | $11.60 | $11.43 | $11.45 | $11.45 | 21,722 |
| 2022-06-07 | $11.53 | $11.68 | $11.53 | $11.66 | $11.66 | 105,116 |
| 2022-06-06 | $11.68 | $11.68 | $11.54 | $11.55 | $11.55 | 41,429 |
| 2022-06-03 | $11.45 | $11.45 | $11.32 | $11.32 | $11.32 | 23,847 |
| 2022-06-02 | $11.47 | $11.62 | $11.45 | $11.61 | $11.61 | 59,858 |
| 2022-06-01 | $11.53 | $11.53 | $11.37 | $11.46 | $11.46 | 85,915 |
| 2022-05-31 | $11.60 | $11.72 | $11.54 | $11.68 | $11.68 | 77,879 |
| 2022-05-27 | $11.51 | $11.58 | $11.44 | $11.58 | $11.58 | 25,371 |
| 2022-05-26 | $11.33 | $11.59 | $11.33 | $11.55 | $11.55 | 25,523 |
| 2022-05-25 | $11.06 | $11.32 | $11.06 | $11.32 | $11.32 | 26,027 |
| 2022-05-24 | $11.23 | $11.37 | $11.09 | $11.37 | $11.37 | 61,018 |
| 2022-05-23 | $11.18 | $11.43 | $11.18 | $11.36 | $11.36 | 32,495 |
| 2022-05-20 | $11.00 | $11.00 | $10.71 | $10.83 | $10.83 | 42,859 |
| 2022-05-19 | $11.02 | $11.04 | $10.87 | $10.91 | $10.91 | 34,340 |
| 2022-05-18 | $11.09 | $11.09 | $10.84 | $10.89 | $10.89 | 17,825 |
| 2022-05-17 | $12.55 | $12.62 | $12.43 | $12.52 | $12.52 | 58,503 |
| 2022-05-16 | $12.10 | $12.30 | $12.09 | $12.22 | $12.22 | 44,478 |
| 2022-05-13 | $11.92 | $12.05 | $11.92 | $12.02 | $12.02 | 29,981 |
| 2022-05-12 | $11.46 | $11.64 | $11.43 | $11.52 | $11.52 | 46,020 |
| 2022-05-11 | $11.38 | $11.75 | $11.38 | $11.45 | $11.45 | 58,210 |
| 2022-05-10 | $11.63 | $11.65 | $11.47 | $11.65 | $11.65 | 62,324 |
| 2022-05-09 | $11.56 | $11.71 | $11.52 | $11.54 | $11.54 | 25,620 |
| 2022-05-06 | $11.86 | $11.94 | $11.77 | $11.83 | $11.83 | 82,626 |
| 2022-05-05 | $12.05 | $12.12 | $11.90 | $11.93 | $11.93 | 45,818 |
| 2022-05-04 | $12.51 | $12.90 | $12.46 | $12.90 | $12.90 | 26,776 |
| 2022-05-03 | $12.64 | $12.66 | $12.57 | $12.61 | $12.61 | 64,184 |
| 2022-05-02 | $12.58 | $12.60 | $12.35 | $12.55 | $12.55 | 54,540 |
| 2022-04-29 | $12.64 | $12.64 | $12.39 | $12.39 | $12.39 | 24,211 |
| 2022-04-28 | $12.63 | $12.87 | $12.52 | $12.77 | $12.77 | 44,483 |
| 2022-04-27 | $12.67 | $12.84 | $12.65 | $12.72 | $12.72 | 29,452 |
| 2022-04-26 | $12.75 | $12.76 | $12.42 | $12.44 | $12.44 | 16,716 |
| 2022-04-25 | $12.50 | $12.51 | $12.21 | $12.44 | $12.44 | 16,716 |
| 2022-04-22 | $12.60 | $12.60 | $12.40 | $12.40 | $12.40 | 36,028 |
| 2022-04-21 | $13.70 | $13.71 | $13.40 | $13.46 | $12.75 | 11,893 |
| 2022-04-20 | $13.51 | $13.52 | $13.27 | $13.27 | $12.57 | 51,422 |
| 2022-04-19 | $12.70 | $12.84 | $12.69 | $12.78 | $12.10 | 51,980 |
| 2022-04-18 | $12.65 | $12.90 | $12.60 | $12.84 | $12.16 | 46,714 |
| 2022-04-14 | $12.72 | $12.76 | $12.62 | $12.65 | $11.98 | 18,286 |
| 2022-04-13 | $12.68 | $12.82 | $12.68 | $12.82 | $12.14 | 42,491 |
| 2022-04-12 | $12.69 | $12.71 | $12.48 | $12.48 | $11.82 | 57,839 |
| 2022-04-11 | $12.93 | $13.02 | $12.75 | $12.75 | $12.07 | 88,278 |
| 2022-04-08 | $12.62 | $12.75 | $12.62 | $12.70 | $12.03 | 38,040 |
| 2022-04-07 | $12.60 | $12.60 | $12.43 | $12.55 | $11.88 | 22,711 |
| 2022-04-06 | $12.32 | $12.40 | $12.11 | $12.34 | $11.69 | 40,348 |
| 2022-04-05 | $12.71 | $12.71 | $12.50 | $12.51 | $11.85 | 28,089 |
| 2022-04-04 | $12.87 | $12.90 | $12.83 | $12.89 | $12.21 | 31,068 |
| 2022-04-01 | $13.09 | $13.11 | $12.87 | $12.87 | $12.19 | 24,578 |
| 2022-03-31 | $12.91 | $12.96 | $12.71 | $12.72 | $12.05 | 20,399 |
| 2022-03-30 | $13.19 | $13.19 | $13.00 | $13.15 | $12.45 | 100,987 |
| 2022-03-29 | $13.29 | $13.34 | $13.16 | $13.25 | $12.55 | 91,839 |
| 2022-03-28 | $13.04 | $13.06 | $12.84 | $12.99 | $12.30 | 77,363 |
| 2022-03-25 | $12.87 | $12.87 | $12.78 | $12.82 | $12.14 | 23,357 |
| 2022-03-24 | $12.46 | $12.60 | $12.42 | $12.57 | $11.90 | 15,241 |
| 2022-03-23 | $12.71 | $12.77 | $12.67 | $12.69 | $12.02 | 26,377 |
| 2022-03-22 | $13.07 | $13.09 | $12.87 | $12.94 | $12.25 | 99,018 |
| 2022-03-21 | $12.71 | $12.71 | $12.56 | $12.56 | $11.89 | 18,046 |
| 2022-03-18 | $12.41 | $12.75 | $12.41 | $12.73 | $12.06 | 23,071 |
| 2022-03-17 | $12.43 | $12.65 | $12.40 | $12.62 | $11.95 | 31,797 |
| 2022-03-16 | $12.89 | $12.97 | $12.45 | $12.75 | $12.07 | 32,485 |
| 2022-03-15 | $12.10 | $12.18 | $11.98 | $12.18 | $11.53 | 75,992 |
| 2022-03-14 | $12.00 | $12.13 | $11.95 | $11.98 | $11.35 | 53,129 |
| 2022-03-11 | $11.87 | $11.90 | $11.55 | $11.55 | $10.94 | 35,237 |
| 2022-03-10 | $12.05 | $12.11 | $11.92 | $11.96 | $11.33 | 92,778 |
| 2022-03-09 | $12.42 | $12.65 | $12.37 | $12.49 | $11.83 | 135,641 |
| 2022-03-08 | $11.32 | $11.69 | $10.92 | $11.27 | $10.67 | 325,162 |
| 2022-03-07 | $10.87 | $10.87 | $10.23 | $10.29 | $9.74 | 130,403 |
| 2022-03-04 | $11.20 | $11.20 | $10.87 | $10.94 | $10.36 | 109,096 |
| 2022-03-03 | $12.44 | $12.44 | $12.19 | $12.24 | $11.59 | 124,804 |
| 2022-03-02 | $12.13 | $12.27 | $12.06 | $12.26 | $11.61 | 58,975 |
| 2022-03-01 | $12.58 | $12.58 | $11.99 | $12.03 | $11.39 | 56,170 |
| 2022-02-28 | $13.22 | $13.29 | $13.05 | $13.14 | $12.44 | 34,696 |
| 2022-02-25 | $13.60 | $13.69 | $13.55 | $13.68 | $12.96 | 47,972 |
| 2022-02-24 | $13.23 | $13.59 | $13.22 | $13.55 | $12.83 | 21,709 |
| 2022-02-23 | $14.03 | $14.16 | $13.97 | $13.98 | $13.24 | 41,212 |
| 2022-02-22 | $14.09 | $14.28 | $13.91 | $13.97 | $13.23 | 43,617 |
| 2022-02-18 | $14.35 | $14.36 | $14.25 | $14.28 | $13.52 | 24,475 |
| 2022-02-17 | $14.61 | $14.61 | $14.45 | $14.49 | $13.72 | 106,148 |
| 2022-02-16 | $14.56 | $14.77 | $14.56 | $14.74 | $13.96 | 11,984 |
| 2022-02-15 | $14.74 | $14.79 | $14.68 | $14.68 | $13.90 | 23,383 |
| 2022-02-14 | $14.67 | $14.68 | $14.35 | $14.51 | $13.74 | 39,391 |
| 2022-02-11 | $14.82 | $15.05 | $14.53 | $14.61 | $13.84 | 50,932 |
| 2022-02-10 | $14.85 | $15.18 | $14.85 | $15.05 | $14.25 | 18,345 |
| 2022-02-09 | $16.18 | $16.18 | $15.73 | $15.75 | $14.92 | 24,827 |
| 2022-02-08 | $17.46 | $17.52 | $17.27 | $17.52 | $16.59 | 11,071 |
| 2022-02-07 | $17.18 | $17.38 | $17.08 | $17.36 | $16.44 | 6,919 |
| 2022-02-04 | $17.06 | $17.32 | $17.00 | $17.24 | $16.33 | 34,557 |
| 2022-02-03 | $17.09 | $17.14 | $16.97 | $17.04 | $16.14 | 16,038 |
| 2022-02-02 | $17.00 | $17.00 | $16.81 | $16.99 | $16.09 | 21,377 |
| 2022-02-01 | $16.45 | $16.61 | $16.45 | $16.59 | $15.71 | 34,409 |
| 2022-01-31 | $15.93 | $16.07 | $15.90 | $16.07 | $15.22 | 12,214 |
| 2022-01-28 | $15.78 | $16.01 | $15.77 | $16.01 | $15.16 | 23,258 |
| 2022-01-27 | $16.30 | $16.35 | $15.98 | $16.06 | $15.21 | 15,243 |
| 2022-01-26 | $16.43 | $16.47 | $16.09 | $16.19 | $15.33 | 26,642 |
| 2022-01-25 | $15.79 | $16.03 | $15.77 | $15.93 | $15.09 | 34,119 |
| 2022-01-24 | $15.65 | $15.83 | $15.49 | $15.78 | $14.94 | 14,632 |
| 2022-01-21 | $15.90 | $15.99 | $15.84 | $15.92 | $15.08 | 20,036 |
| 2022-01-20 | $16.25 | $16.37 | $16.19 | $16.19 | $15.33 | 26,558 |
| 2022-01-19 | $16.60 | $16.60 | $16.39 | $16.39 | $15.52 | 27,187 |
| 2022-01-18 | $16.81 | $16.81 | $16.67 | $16.72 | $15.83 | 17,305 |
| 2022-01-14 | $16.47 | $16.66 | $16.47 | $16.66 | $15.78 | 3,120 |
| 2022-01-13 | $16.16 | $16.57 | $16.16 | $16.49 | $15.62 | 13,043 |
| 2022-01-12 | $16.15 | $16.25 | $16.13 | $16.13 | $15.28 | 11,651 |
| 2022-01-11 | $15.75 | $16.01 | $15.73 | $16.01 | $15.16 | 26,238 |
| 2022-01-10 | $16.00 | $16.00 | $15.85 | $15.89 | $15.05 | 17,094 |
| 2022-01-07 | $15.84 | $16.09 | $15.82 | $16.07 | $15.22 | 41,093 |
| 2022-01-06 | $15.87 | $16.04 | $15.85 | $16.03 | $15.18 | 15,734 |
| 2022-01-05 | $16.03 | $16.05 | $15.74 | $15.78 | $14.94 | 22,372 |
| 2022-01-04 | $15.55 | $15.69 | $15.55 | $15.62 | $14.79 | 16,484 |
| 2022-01-03 | $14.84 | $14.85 | $14.80 | $14.83 | $14.04 | 16,021 |
| 2021-12-31 | $14.66 | $14.76 | $14.59 | $14.74 | $13.96 | 10,034 |
| 2021-12-30 | $14.61 | $14.66 | $14.52 | $14.55 | $13.78 | 12,303 |
| 2021-12-29 | $14.48 | $14.56 | $14.48 | $14.56 | $13.79 | 10,396 |
| 2021-12-28 | $14.53 | $14.53 | $14.45 | $14.45 | $13.68 | 9,529 |
| 2021-12-27 | $14.36 | $14.49 | $14.36 | $14.41 | $13.65 | 20,497 |
| 2021-12-23 | $14.27 | $14.32 | $14.21 | $14.21 | $13.46 | 11,130 |
| 2021-12-22 | $14.10 | $14.17 | $14.07 | $14.17 | $13.42 | 22,408 |
| 2021-12-21 | $14.01 | $14.05 | $13.97 | $14.02 | $13.28 | 37,321 |
| 2021-12-20 | $13.72 | $13.77 | $13.65 | $13.77 | $13.04 | 21,539 |
| 2021-12-17 | $13.96 | $14.00 | $13.89 | $13.89 | $13.15 | 19,003 |
| 2021-12-16 | $14.70 | $14.70 | $14.54 | $14.59 | $13.82 | 17,934 |
| 2021-12-15 | $14.45 | $14.58 | $14.43 | $14.57 | $13.80 | 35,400 |
| 2021-12-14 | $14.55 | $14.55 | $14.44 | $14.44 | $13.67 | 42,594 |
| 2021-12-13 | $14.30 | $14.33 | $14.19 | $14.20 | $13.45 | 18,738 |
| 2021-12-10 | $14.26 | $14.37 | $14.22 | $14.36 | $13.60 | 15,419 |
| 2021-12-09 | $14.27 | $14.27 | $14.12 | $14.15 | $13.40 | 30,105 |
| 2021-12-08 | $14.30 | $14.47 | $14.30 | $14.47 | $13.70 | 10,461 |
| 2021-12-07 | $14.32 | $14.36 | $14.29 | $14.30 | $13.54 | 21,958 |
| 2021-12-06 | $14.16 | $14.23 | $14.13 | $14.14 | $13.39 | 20,087 |
| 2021-12-03 | $14.05 | $14.07 | $13.85 | $13.93 | $13.19 | 7,446 |
| 2021-12-02 | $14.22 | $14.39 | $14.21 | $14.30 | $13.54 | 27,440 |
| 2021-12-01 | $14.36 | $14.36 | $13.89 | $13.89 | $13.15 | 15,443 |
| 2021-11-30 | $14.26 | $14.40 | $14.06 | $14.17 | $13.42 | 25,418 |
| 2021-11-29 | $14.34 | $14.41 | $14.26 | $14.32 | $13.56 | 22,872 |
| 2021-11-26 | $14.12 | $14.12 | $14.02 | $14.11 | $13.36 | 3,078 |
| 2021-11-24 | $14.55 | $14.66 | $14.54 | $14.66 | $13.88 | 15,140 |
| 2021-11-23 | $14.62 | $14.62 | $14.51 | $14.57 | $13.80 | 10,238 |
| 2021-11-22 | $14.60 | $14.65 | $14.60 | $14.65 | $13.87 | 1,195 |
| 2021-11-19 | $14.39 | $14.45 | $14.29 | $14.37 | $13.61 | 11,195 |
| 2021-11-18 | $14.70 | $14.79 | $14.67 | $14.79 | $14.01 | 5,865 |
| 2021-11-17 | $14.62 | $14.67 | $14.62 | $14.67 | $13.89 | 10,618 |
| 2021-11-16 | $14.69 | $14.73 | $14.62 | $14.63 | $13.85 | 7,763 |
| 2021-11-15 | $14.98 | $14.98 | $14.86 | $14.86 | $14.07 | 3,560 |
| 2021-11-12 | $14.73 | $14.77 | $14.69 | $14.76 | $13.98 | 5,801 |
| 2021-11-11 | $14.82 | $14.95 | $14.81 | $14.95 | $14.16 | 6,653 |
| 2021-11-10 | $14.98 | $15.00 | $14.81 | $14.86 | $14.07 | 18,232 |
| 2021-11-09 | $14.68 | $14.75 | $14.59 | $14.74 | $13.95 | 4,882 |
| 2021-11-08 | $14.95 | $14.95 | $14.79 | $14.79 | $14.01 | 8,516 |
| 2021-11-05 | $14.78 | $14.78 | $14.72 | $14.75 | $13.97 | 4,807 |
| 2021-11-04 | $14.77 | $14.77 | $14.60 | $14.72 | $13.94 | 5,924 |
| 2021-11-03 | $14.91 | $15.06 | $14.88 | $15.05 | $14.25 | 5,526 |
| 2021-11-02 | $14.82 | $14.93 | $14.82 | $14.89 | $14.10 | 3,580 |
| 2021-11-01 | $14.86 | $14.89 | $14.86 | $14.89 | $14.10 | 3,580 |
| 2021-10-29 | $14.76 | $14.76 | $14.60 | $14.60 | $13.83 | 3,826 |
| 2021-10-28 | $14.82 | $14.85 | $14.82 | $14.85 | $14.06 | 962 |
| 2021-10-27 | $14.83 | $14.87 | $14.80 | $14.81 | $14.03 | 4,190 |
| 2021-10-26 | $15.01 | $15.04 | $14.92 | $14.99 | $14.20 | 5,333 |
| 2021-10-25 | $14.98 | $15.01 | $14.90 | $14.93 | $14.14 | 8,409 |
| 2021-10-22 | $14.88 | $14.90 | $14.82 | $14.84 | $14.05 | 4,405 |
| 2021-10-21 | $14.57 | $14.62 | $14.57 | $14.59 | $13.81 | 1,338 |
| 2021-10-20 | $14.55 | $14.61 | $14.55 | $14.61 | $13.84 | 4,928 |
| 2021-10-19 | $14.58 | $14.62 | $14.58 | $14.61 | $13.84 | 1,439 |
| 2021-10-18 | $14.45 | $14.47 | $14.40 | $14.47 | $13.70 | 8,867 |
| 2021-10-15 | $14.35 | $14.41 | $14.35 | $14.41 | $13.65 | 10,839 |
| 2021-10-14 | $14.31 | $14.34 | $14.28 | $14.32 | $13.56 | 5,273 |
| 2021-10-13 | $14.08 | $14.13 | $13.95 | $14.11 | $13.36 | 3,047 |
| 2021-10-12 | $14.10 | $14.13 | $14.10 | $14.13 | $13.38 | 3,148 |
| 2021-10-11 | $14.08 | $14.15 | $14.06 | $14.06 | $13.31 | 4,475 |
| 2021-10-08 | $13.81 | $13.98 | $13.81 | $13.90 | $13.16 | 1,616 |
| 2021-10-07 | $13.81 | $13.83 | $13.59 | $13.65 | $12.92 | 8,988 |
| 2021-10-06 | $14.59 | $14.82 | $13.41 | $13.41 | $12.00 | 3,801 |
| 2021-10-05 | $14.20 | $14.84 | $14.20 | $14.76 | $13.21 | 15,988 |
| 2021-10-04 | $14.56 | $14.56 | $14.20 | $14.22 | $12.73 | 9,823 |
| 2021-10-01 | $14.31 | $14.46 | $14.08 | $14.46 | $12.94 | 3,338 |
| 2021-09-30 | $14.43 | $14.47 | $14.17 | $14.17 | $12.68 | 2,686 |
| 2021-09-29 | $14.11 | $14.35 | $14.11 | $14.13 | $12.65 | 13,777 |
| 2021-09-28 | $14.15 | $14.15 | $13.97 | $14.02 | $12.55 | 9,172 |
| 2021-09-27 | $14.09 | $14.20 | $14.08 | $14.09 | $12.61 | 2,218 |
| 2021-09-24 | $13.61 | $13.70 | $13.60 | $13.68 | $12.24 | 4,180 |
| 2021-09-23 | $13.48 | $13.65 | $13.44 | $13.65 | $12.22 | 12,290 |
| 2021-09-22 | $13.35 | $13.47 | $13.28 | $13.47 | $12.05 | 4,322 |
| 2021-09-21 | $13.11 | $13.11 | $12.99 | $13.05 | $11.68 | 13,241 |
| 2021-09-20 | $13.10 | $13.13 | $12.97 | $13.13 | $11.75 | 7,276 |
| 2021-09-17 | $13.78 | $13.78 | $13.54 | $13.59 | $12.16 | 5,342 |
| 2021-09-16 | $13.72 | $13.76 | $13.63 | $13.70 | $12.26 | 7,481 |
| 2021-09-15 | $13.64 | $13.75 | $13.63 | $13.75 | $12.30 | 3,754 |
| 2021-09-14 | $13.88 | $13.88 | $13.79 | $13.80 | $12.35 | 2,483 |
| 2021-09-13 | $13.81 | $13.93 | $13.81 | $13.88 | $12.42 | 1,996 |
| 2021-09-10 | $13.87 | $13.89 | $13.75 | $13.75 | $12.30 | 2,177 |
| 2021-09-09 | $13.89 | $13.93 | $13.89 | $13.90 | $12.43 | 3,089 |
| 2021-09-08 | $14.03 | $14.03 | $13.97 | $14.03 | $12.56 | 5,443 |
| 2021-09-07 | $14.15 | $14.21 | $14.08 | $14.08 | $12.60 | 2,216 |
| 2021-09-03 | $13.99 | $14.06 | $13.99 | $14.06 | $12.58 | 4,460 |
| 2021-09-02 | $14.00 | $14.06 | $13.97 | $14.01 | $12.54 | 3,040 |
| 2021-09-01 | $14.06 | $14.10 | $13.99 | $14.05 | $12.57 | 4,025 |
| 2021-08-31 | $13.84 | $13.90 | $13.81 | $13.86 | $12.40 | 9,698 |
| 2021-08-30 | $13.76 | $13.76 | $13.67 | $13.67 | $12.23 | 4,033 |
| 2021-08-27 | $13.71 | $13.87 | $13.70 | $13.85 | $12.40 | 9,643 |
| 2021-08-26 | $13.73 | $13.73 | $13.69 | $13.69 | $12.25 | 1,658 |
| 2021-08-25 | $13.75 | $13.88 | $13.75 | $13.88 | $12.42 | 6,880 |
| 2021-08-24 | $13.60 | $13.74 | $13.60 | $13.73 | $12.29 | 4,675 |
| 2021-08-23 | $13.60 | $13.67 | $13.53 | $13.63 | $12.20 | 14,471 |
| 2021-08-20 | $13.51 | $13.53 | $13.42 | $13.53 | $12.11 | 3,348 |
| 2021-08-19 | $13.58 | $13.60 | $13.51 | $13.53 | $12.11 | 3,286 |
| 2021-08-18 | $13.55 | $13.71 | $13.52 | $13.52 | $12.10 | 12,867 |
| 2021-08-17 | $13.64 | $13.64 | $13.48 | $13.53 | $12.11 | 4,225 |
| 2021-08-16 | $13.75 | $13.76 | $13.66 | $13.75 | $12.30 | 5,659 |
| 2021-08-13 | $13.74 | $13.87 | $13.74 | $13.86 | $12.40 | 15,366 |
| 2021-08-12 | $13.59 | $13.59 | $13.50 | $13.51 | $12.09 | 3,114 |
| 2021-08-11 | $13.25 | $13.60 | $13.25 | $13.60 | $12.17 | 11,815 |
| 2021-08-10 | $12.32 | $12.47 | $12.32 | $12.45 | $11.14 | 17,500 |
| 2021-08-09 | $12.31 | $12.48 | $12.31 | $12.48 | $11.17 | 29,531 |
| 2021-08-06 | $12.27 | $12.35 | $12.26 | $12.31 | $11.02 | 13,379 |
| 2021-08-05 | $11.98 | $12.05 | $11.98 | $12.05 | $10.78 | 9,044 |
| 2021-08-04 | $11.70 | $11.80 | $11.69 | $11.78 | $10.54 | 9,876 |
| 2021-08-03 | $11.66 | $11.80 | $11.64 | $11.77 | $10.53 | 38,491 |
| 2021-08-02 | $11.82 | $11.86 | $11.64 | $11.69 | $10.46 | 8,195 |
| 2021-07-30 | $11.65 | $11.74 | $11.57 | $11.64 | $10.42 | 12,294 |
| 2021-07-29 | $11.76 | $11.84 | $11.75 | $11.80 | $10.56 | 7,077 |
| 2021-07-28 | $11.51 | $11.59 | $11.47 | $11.58 | $10.36 | 15,581 |
| 2021-07-27 | $11.40 | $11.54 | $11.40 | $11.51 | $10.30 | 58,910 |
| 2021-07-26 | $11.46 | $11.61 | $11.46 | $11.56 | $10.35 | 30,783 |
| 2021-07-23 | $11.34 | $11.36 | $11.23 | $11.24 | $10.05 | 11,448 |
| 2021-07-22 | $11.28 | $11.28 | $11.11 | $11.11 | $9.94 | 9,884 |
| 2021-07-21 | $11.19 | $11.39 | $11.19 | $11.37 | $10.18 | 33,763 |
| 2021-07-20 | $10.63 | $10.88 | $10.62 | $10.82 | $9.68 | 88,031 |
| 2021-07-19 | $10.96 | $10.99 | $10.82 | $10.93 | $9.78 | 36,766 |
| 2021-07-16 | $11.47 | $11.48 | $11.28 | $11.28 | $10.09 | 10,529 |
| 2021-07-15 | $11.48 | $11.54 | $11.42 | $11.50 | $10.29 | 14,439 |
| 2021-07-14 | $11.79 | $11.80 | $11.60 | $11.67 | $10.44 | 6,695 |
| 2021-07-13 | $11.74 | $11.75 | $11.56 | $11.71 | $10.48 | 38,401 |
| 2021-07-12 | $11.76 | $11.91 | $11.76 | $11.80 | $10.56 | 11,764 |
| 2021-07-09 | $11.71 | $11.93 | $11.71 | $11.89 | $10.64 | 14,241 |
| 2021-07-08 | $11.35 | $11.45 | $11.35 | $11.36 | $10.17 | 37,873 |
| 2021-07-07 | $11.69 | $11.69 | $11.57 | $11.63 | $10.41 | 31,470 |
| 2021-07-06 | $11.94 | $11.95 | $11.77 | $11.80 | $10.56 | 14,349 |
| 2021-07-02 | $12.11 | $12.11 | $12.05 | $12.05 | $10.78 | 2,908 |
| 2021-07-01 | $12.16 | $12.30 | $12.16 | $12.26 | $10.97 | 5,425 |
| 2021-06-30 | $11.99 | $12.08 | $11.99 | $12.03 | $10.77 | 5,821 |
| 2021-06-29 | $12.18 | $12.18 | $12.07 | $12.12 | $10.85 | 18,255 |
| 2021-06-28 | $12.35 | $12.35 | $12.13 | $12.13 | $10.86 | 6,288 |
| 2021-06-25 | $12.71 | $12.80 | $12.71 | $12.80 | $11.45 | 7,504 |
| 2021-06-24 | $12.56 | $12.67 | $12.56 | $12.56 | $11.24 | 13,411 |
| 2021-06-23 | $12.46 | $12.51 | $12.39 | $12.43 | $11.12 | 5,463 |
| 2021-06-22 | $12.22 | $12.37 | $12.21 | $12.30 | $11.01 | 21,060 |
| 2021-06-21 | $12.30 | $12.43 | $12.25 | $12.40 | $11.10 | 12,026 |
| 2021-06-18 | $12.24 | $12.33 | $12.22 | $12.22 | $10.94 | 10,215 |
| 2021-06-17 | $12.84 | $12.85 | $12.53 | $12.53 | $11.21 | 13,255 |
| 2021-06-16 | $12.83 | $12.94 | $12.77 | $12.89 | $11.54 | 8,963 |
| 2021-06-15 | $12.89 | $12.97 | $12.84 | $12.95 | $11.59 | 23,020 |
| 2021-06-14 | $12.98 | $12.99 | $12.88 | $12.98 | $11.62 | 6,424 |
| 2021-06-11 | $12.81 | $12.91 | $12.76 | $12.91 | $11.55 | 5,018 |
| 2021-06-10 | $13.18 | $13.19 | $12.91 | $12.91 | $11.55 | 16,218 |
| 2021-06-09 | $13.10 | $13.26 | $12.95 | $12.95 | $11.59 | 3,496 |
| 2021-06-08 | $13.24 | $13.38 | $13.19 | $13.38 | $11.97 | 56,049 |
| 2021-06-07 | $13.58 | $13.83 | $13.49 | $13.83 | $12.38 | 35,266 |
| 2021-06-04 | $13.57 | $13.57 | $13.46 | $13.49 | $12.07 | 2,461 |
| 2021-06-03 | $13.64 | $13.72 | $13.63 | $13.64 | $12.21 | 4,272 |
| 2021-06-02 | $13.63 | $13.71 | $13.61 | $13.71 | $12.27 | 9,300 |
| 2021-06-01 | $13.66 | $13.66 | $13.54 | $13.56 | $12.13 | 9,942 |
| 2021-05-28 | $13.23 | $13.41 | $13.23 | $13.41 | $12.00 | 55,883 |
| 2021-05-27 | $13.32 | $13.34 | $13.23 | $13.31 | $11.91 | 6,864 |
| 2021-05-26 | $12.93 | $12.99 | $12.89 | $12.98 | $11.62 | 4,702 |
| 2021-05-25 | $13.37 | $13.42 | $13.23 | $13.28 | $11.88 | 53,331 |
| 2021-05-24 | $13.08 | $13.23 | $13.03 | $13.18 | $11.79 | 19,107 |
| 2021-05-21 | $13.12 | $13.14 | $13.07 | $13.14 | $11.76 | 13,680 |
| 2021-05-20 | $12.92 | $13.08 | $12.92 | $13.07 | $11.70 | 4,929 |
| 2021-05-19 | $12.89 | $13.15 | $12.89 | $13.12 | $11.74 | 19,949 |
| 2021-05-18 | $13.10 | $13.15 | $13.04 | $13.13 | $11.75 | 4,975 |
| 2021-05-17 | $12.94 | $12.95 | $12.88 | $12.94 | $11.58 | 3,522 |
| 2021-05-14 | $12.90 | $13.04 | $12.89 | $13.04 | $11.67 | 9,395 |
| 2021-05-13 | $12.34 | $12.63 | $12.32 | $12.61 | $11.28 | 42,167 |
| 2021-05-12 | $12.34 | $12.46 | $12.26 | $12.33 | $11.03 | 10,782 |
| 2021-05-11 | $13.29 | $13.35 | $13.22 | $13.22 | $11.83 | 19,088 |
| 2021-05-10 | $13.47 | $13.58 | $13.39 | $13.39 | $11.98 | 9,921 |
| 2021-05-07 | $13.23 | $13.36 | $13.22 | $13.35 | $11.95 | 13,259 |
| 2021-05-06 | $13.02 | $13.14 | $12.95 | $13.14 | $11.76 | 6,659 |
| 2021-05-05 | $12.89 | $12.98 | $12.87 | $12.97 | $11.61 | 5,256 |
| 2021-05-04 | $12.87 | $12.88 | $12.67 | $12.81 | $11.46 | 9,403 |
| 2021-05-03 | $12.97 | $12.97 | $12.86 | $12.94 | $11.58 | 4,254 |
| 2021-04-30 | $12.96 | $12.96 | $12.84 | $12.85 | $11.50 | 6,289 |
| 2021-04-29 | $13.02 | $13.04 | $12.94 | $13.04 | $11.67 | 16,719 |
| 2021-04-28 | $12.78 | $12.90 | $12.76 | $12.87 | $11.52 | 11,545 |
| 2021-04-27 | $12.61 | $12.77 | $12.61 | $12.77 | $11.43 | 6,805 |
| 2021-04-26 | $12.58 | $12.69 | $12.58 | $12.64 | $11.31 | 17,856 |
| 2021-04-23 | $12.00 | $12.31 | $11.97 | $12.21 | $10.93 | 14,942 |
| 2021-04-22 | $12.10 | $12.12 | $12.01 | $12.05 | $10.78 | 27,047 |
| 2021-04-21 | $12.19 | $12.41 | $12.17 | $12.37 | $11.07 | 4,986 |
| 2021-04-20 | $12.68 | $12.70 | $12.41 | $12.45 | $11.14 | 10,651 |
| 2021-04-19 | $13.20 | $13.23 | $13.05 | $13.05 | $11.68 | 42,853 |
| 2021-04-16 | $12.77 | $12.78 | $12.70 | $12.73 | $11.39 | 81,337 |
| 2021-04-15 | $12.63 | $12.74 | $12.62 | $12.74 | $11.40 | 5,396 |
| 2021-04-14 | $12.84 | $12.92 | $12.77 | $12.77 | $11.43 | 84,134 |
| 2021-04-13 | $12.51 | $12.68 | $12.45 | $12.59 | $11.27 | 13,753 |
| 2021-04-12 | $12.60 | $12.63 | $12.59 | $12.63 | $11.30 | 8,134 |
| 2021-04-09 | $12.58 | $12.60 | $12.48 | $12.52 | $11.20 | 8,001 |
| 2021-04-08 | $12.30 | $12.38 | $12.26 | $12.38 | $11.08 | 11,192 |
| 2021-04-07 | $12.39 | $12.50 | $12.39 | $12.46 | $11.15 | 5,245 |
| 2021-04-06 | $12.40 | $12.40 | $12.23 | $12.26 | $10.97 | 335,899 |
| 2021-04-05 | $12.39 | $12.50 | $12.33 | $12.50 | $11.19 | 9,672 |
| 2021-04-01 | $12.14 | $12.18 | $12.10 | $12.10 | $10.83 | 13,320 |
| 2021-03-31 | $12.15 | $12.21 | $12.07 | $12.11 | $10.84 | 4,450 |
| 2021-03-30 | $12.10 | $12.15 | $12.07 | $12.15 | $10.87 | 8,941 |
| 2021-03-29 | $12.14 | $12.14 | $12.01 | $12.11 | $10.84 | 10,250 |
| 2021-03-26 | $12.32 | $12.33 | $12.20 | $12.24 | $10.95 | 7,969 |
| 2021-03-25 | $12.05 | $12.23 | $11.98 | $12.17 | $10.89 | 8,055 |
| 2021-03-24 | $12.20 | $12.21 | $12.12 | $12.14 | $10.86 | 4,212 |
| 2021-03-23 | $12.04 | $12.13 | $11.93 | $11.93 | $10.68 | 8,730 |
| 2021-03-22 | $12.13 | $12.21 | $12.06 | $12.06 | $10.79 | 2,069 |
| 2021-03-19 | $12.24 | $12.39 | $12.24 | $12.38 | $11.08 | 34,286 |
| 2021-03-18 | $12.26 | $12.50 | $12.25 | $12.29 | $11.00 | 25,900 |
| 2021-03-17 | $12.09 | $12.27 | $12.08 | $12.26 | $10.97 | 13,319 |
| 2021-03-16 | $11.98 | $11.98 | $11.87 | $11.97 | $10.71 | 5,937 |
| 2021-03-15 | $11.96 | $11.98 | $11.77 | $11.90 | $10.65 | 12,045 |
| 2021-03-12 | $12.35 | $12.57 | $12.34 | $12.57 | $11.25 | 19,536 |
| 2021-03-11 | $12.11 | $12.18 | $12.10 | $12.16 | $10.88 | 5,391 |
| 2021-03-10 | $12.42 | $12.48 | $12.32 | $12.47 | $11.16 | 13,858 |
| 2021-03-09 | $12.55 | $12.85 | $12.55 | $12.60 | $11.28 | 15,647 |
| 2021-03-08 | $12.65 | $12.75 | $12.61 | $12.68 | $11.34 | 10,222 |
| 2021-03-05 | $11.77 | $11.92 | $11.66 | $11.92 | $10.67 | 32,748 |
| 2021-03-04 | $11.74 | $11.78 | $11.44 | $11.60 | $10.38 | 41,150 |
| 2021-03-03 | $11.67 | $11.75 | $11.67 | $11.72 | $10.49 | 8,548 |
| 2021-03-02 | $11.60 | $11.75 | $11.60 | $11.73 | $10.50 | 5,987 |
| 2021-03-01 | $11.68 | $11.72 | $11.63 | $11.69 | $10.46 | 4,683 |
| 2021-02-26 | $11.53 | $11.55 | $11.39 | $11.54 | $10.33 | 5,199 |
| 2021-02-25 | $11.91 | $11.98 | $11.57 | $11.67 | $10.44 | 9,936 |
| 2021-02-24 | $11.49 | $11.67 | $11.46 | $11.67 | $10.44 | 9,936 |
| 2021-02-23 | $11.24 | $11.41 | $11.24 | $11.40 | $10.20 | 12,209 |
| 2021-02-22 | $11.20 | $11.42 | $11.20 | $11.41 | $10.21 | 254,361 |
| 2021-02-19 | $11.06 | $11.28 | $11.06 | $11.24 | $10.05 | 8,623 |
| 2021-02-18 | $10.76 | $10.88 | $10.69 | $10.87 | $9.73 | 7,030 |
| 2021-02-17 | $10.92 | $11.02 | $10.90 | $11.02 | $9.86 | 12,223 |
| 2021-02-16 | $10.80 | $11.05 | $10.79 | $11.05 | $9.89 | 27,668 |
| 2021-02-12 | $10.50 | $10.64 | $10.50 | $10.56 | $9.45 | 13,461 |
| 2021-02-11 | $10.16 | $10.30 | $10.16 | $10.28 | $9.20 | 11,557 |
| 2021-02-10 | $10.25 | $10.25 | $10.14 | $10.14 | $9.07 | 26,209 |
| 2021-02-09 | $10.20 | $10.44 | $10.20 | $10.43 | $9.33 | 15,220 |
| 2021-02-08 | $10.25 | $10.30 | $10.19 | $10.23 | $9.15 | 56,092 |
| 2021-02-05 | $10.30 | $10.30 | $10.20 | $10.24 | $9.16 | 5,829 |
| 2021-02-04 | $10.19 | $10.27 | $10.16 | $10.25 | $9.17 | 17,221 |
| 2021-02-03 | $10.18 | $10.27 | $10.16 | $10.26 | $9.18 | 6,760 |
| 2021-02-02 | $10.36 | $10.36 | $10.24 | $10.32 | $9.24 | 107,316 |
| 2021-02-01 | $10.51 | $10.56 | $10.40 | $10.53 | $9.42 | 48,191 |
| 2021-01-29 | $10.47 | $10.58 | $10.35 | $10.41 | $9.32 | 10,699 |
| 2021-01-28 | $10.32 | $10.43 | $10.31 | $10.35 | $9.26 | 25,987 |
| 2021-01-27 | $9.98 | $10.17 | $9.97 | $10.07 | $9.01 | 11,201 |
| 2021-01-26 | $10.03 | $10.11 | $10.00 | $10.04 | $8.98 | 219,024 |
| 2021-01-25 | $9.68 | $9.74 | $9.60 | $9.71 | $8.69 | 17,138 |
| 2021-01-22 | $10.13 | $10.16 | $10.06 | $10.14 | $9.07 | 10,049 |
| 2021-01-21 | $10.35 | $10.35 | $10.25 | $10.27 | $9.19 | 10,935 |
| 2021-01-20 | $10.29 | $10.41 | $10.24 | $10.41 | $9.32 | 12,802 |
| 2021-01-19 | $10.39 | $10.39 | $10.23 | $10.34 | $9.25 | 25,250 |
| 2021-01-15 | $10.45 | $10.45 | $10.25 | $10.40 | $9.31 | 300,603 |
| 2021-01-14 | $10.66 | $10.67 | $10.58 | $10.62 | $9.50 | 11,063 |
| 2021-01-13 | $10.77 | $10.77 | $10.66 | $10.67 | $9.55 | 16,147 |
| 2021-01-12 | $10.88 | $10.96 | $10.86 | $10.96 | $9.81 | 27,974 |
| 2021-01-11 | $10.77 | $10.85 | $10.74 | $10.84 | $9.70 | 14,027 |
| 2021-01-08 | $10.97 | $11.01 | $10.82 | $10.96 | $9.81 | 39,922 |
| 2021-01-07 | $10.99 | $11.02 | $10.95 | $10.96 | $9.81 | 16,470 |
| 2021-01-06 | $10.52 | $10.75 | $10.52 | $10.63 | $9.51 | 25,404 |
| 2021-01-05 | $9.74 | $9.85 | $9.71 | $9.84 | $8.81 | 9,542 |
| 2021-01-04 | $9.72 | $9.72 | $9.41 | $9.45 | $8.45 | 150,001 |
| 2020-12-31 | $9.70 | $9.78 | $9.70 | $9.78 | $8.75 | 694 |
| 2020-12-30 | $9.73 | $9.79 | $9.70 | $9.70 | $8.68 | 17,747 |
| 2020-12-29 | $9.81 | $9.82 | $9.73 | $9.74 | $8.72 | 13,779 |
| 2020-12-28 | $9.83 | $9.89 | $9.76 | $9.79 | $8.76 | 16,549 |
| 2020-12-24 | $9.87 | $9.90 | $9.82 | $9.90 | $8.86 | 3,486 |
| 2020-12-23 | $9.58 | $9.80 | $9.58 | $9.79 | $8.76 | 12,219 |
| 2020-12-22 | $9.36 | $9.39 | $9.30 | $9.32 | $8.34 | 14,928 |
| 2020-12-21 | $9.16 | $9.35 | $9.10 | $9.26 | $8.29 | 18,130 |
| 2020-12-18 | $9.78 | $9.79 | $9.70 | $9.70 | $8.68 | 14,103 |
| 2020-12-17 | $9.91 | $9.96 | $9.84 | $9.90 | $8.86 | 21,870 |
| 2020-12-16 | $9.93 | $9.98 | $9.89 | $9.91 | $8.87 | 12,810 |
| 2020-12-15 | $9.92 | $10.13 | $9.92 | $10.06 | $9.00 | 4,691 |
| 2020-12-14 | $9.83 | $9.88 | $9.70 | $9.75 | $8.73 | 23,486 |
| 2020-12-11 | $9.90 | $9.90 | $9.80 | $9.80 | $8.77 | 6,275 |
| 2020-12-10 | $9.88 | $10.02 | $9.86 | $9.97 | $8.92 | 62,802 |
| 2020-12-09 | $10.33 | $10.35 | $10.19 | $10.30 | $9.22 | 17,387 |
| 2020-12-08 | $10.34 | $10.41 | $10.25 | $10.34 | $9.25 | 14,517 |
| 2020-12-07 | $10.36 | $10.37 | $10.20 | $10.20 | $9.13 | 30,835 |
| 2020-12-04 | $10.56 | $10.57 | $10.40 | $10.52 | $9.41 | 8,333 |
| 2020-12-03 | $10.43 | $10.49 | $10.29 | $10.29 | $9.21 | 111,191 |
| 2020-12-02 | $10.18 | $10.50 | $10.18 | $10.48 | $9.38 | 72,447 |
| 2020-12-01 | $10.37 | $10.39 | $10.30 | $10.30 | $9.22 | 30,808 |
| 2020-11-30 | $10.57 | $10.57 | $10.22 | $10.25 | $9.17 | 65,155 |
| 2020-11-27 | $11.46 | $11.51 | $11.30 | $11.33 | $10.14 | 32,990 |
| 2020-11-25 | $11.26 | $11.50 | $11.26 | $11.50 | $10.29 | 13,735 |
| 2020-11-24 | $11.56 | $11.83 | $11.56 | $11.83 | $10.59 | 8,104 |
| 2020-11-23 | $11.00 | $11.10 | $10.96 | $11.10 | $9.93 | 22,477 |
| 2020-11-20 | $10.66 | $10.66 | $10.55 | $10.55 | $9.44 | 4,206 |
| 2020-11-19 | $10.73 | $10.84 | $10.68 | $10.75 | $9.62 | 9,265 |
| 2020-11-18 | $11.03 | $11.05 | $10.85 | $10.85 | $9.71 | 13,304 |
| 2020-11-17 | $10.58 | $10.89 | $10.58 | $10.80 | $9.67 | 14,619 |
| 2020-11-16 | $10.24 | $10.45 | $10.24 | $10.40 | $9.31 | 52,028 |
| 2020-11-13 | $9.87 | $10.00 | $9.85 | $9.96 | $8.92 | 10,141 |
| 2020-11-12 | $9.60 | $9.81 | $9.58 | $9.72 | $8.70 | 26,552 |
| 2020-11-11 | $9.62 | $9.62 | $9.52 | $9.52 | $8.52 | 12,626 |
| 2020-11-10 | $10.09 | $10.28 | $10.08 | $10.28 | $9.20 | 13,169 |
| 2020-11-09 | $9.80 | $9.99 | $9.66 | $9.98 | $8.93 | 45,452 |
| 2020-11-06 | $8.62 | $8.62 | $8.50 | $8.52 | $7.62 | 10,588 |
| 2020-11-05 | $8.70 | $8.77 | $8.66 | $8.73 | $7.81 | 91,624 |
| 2020-11-04 | $8.71 | $8.79 | $8.65 | $8.65 | $7.74 | 4,039 |
| 2020-11-03 | $8.80 | $8.90 | $8.79 | $8.80 | $7.88 | 46,945 |
| 2020-11-02 | $8.45 | $8.48 | $8.37 | $8.46 | $7.57 | 9,386 |
| 2020-10-30 | $8.13 | $8.18 | $8.11 | $8.17 | $7.31 | 10,712 |
| 2020-10-29 | $7.99 | $8.09 | $7.96 | $8.02 | $7.18 | 12,938 |
| 2020-10-28 | $8.22 | $8.22 | $8.10 | $8.11 | $7.26 | 4,137 |
| 2020-10-27 | $8.81 | $8.84 | $8.41 | $8.41 | $7.53 | 7,747 |
| 2020-10-26 | $8.92 | $8.92 | $8.80 | $8.91 | $7.97 | 18,473 |
| 2020-10-23 | $8.99 | $8.99 | $8.95 | $8.98 | $8.04 | 4,182 |
| 2020-10-22 | $8.53 | $8.76 | $8.53 | $8.76 | $7.84 | 9,840 |
| 2020-10-21 | $8.68 | $8.71 | $8.62 | $8.64 | $7.73 | 4,452 |
| 2020-10-20 | $8.72 | $8.76 | $8.65 | $8.65 | $7.74 | 28,499 |
| 2020-10-19 | $8.65 | $8.77 | $8.60 | $8.60 | $7.70 | 2,908 |
| 2020-10-16 | $8.61 | $8.62 | $8.56 | $8.62 | $7.71 | 4,360 |
| 2020-10-15 | $8.33 | $8.49 | $8.33 | $8.48 | $7.59 | 8,877 |
| 2020-10-14 | $8.64 | $8.66 | $8.50 | $8.52 | $7.62 | 12,695 |
| 2020-10-13 | $8.63 | $8.63 | $8.41 | $8.42 | $7.54 | 88,297 |
| 2020-10-12 | $8.91 | $8.97 | $8.89 | $8.97 | $8.02 | 7,444 |
| 2020-10-09 | $9.03 | $9.07 | $9.03 | $9.05 | $8.10 | 3,064 |
| 2020-10-08 | $9.22 | $9.23 | $9.17 | $9.23 | $8.26 | 12,490 |
| 2020-10-07 | $9.01 | $9.07 | $8.99 | $9.03 | $8.08 | 13,029 |
| 2020-10-06 | $9.00 | $9.06 | $8.77 | $8.81 | $7.88 | 95,588 |
| 2020-10-05 | $8.50 | $8.63 | $8.49 | $8.59 | $7.69 | 11,431 |
| 2020-10-02 | $8.47 | $8.53 | $8.47 | $8.48 | $7.59 | 68,044 |
| 2020-10-01 | $8.22 | $8.26 | $8.20 | $8.21 | $7.34 | 8,911 |
| 2020-09-30 | $8.30 | $8.42 | $8.30 | $8.31 | $7.43 | 160,159 |
| 2020-09-29 | $8.16 | $8.19 | $8.10 | $8.12 | $7.27 | 59,951 |
| 2020-09-28 | $8.22 | $8.35 | $8.22 | $8.32 | $7.45 | 23,340 |
| 2020-09-25 | $7.84 | $7.88 | $7.81 | $7.85 | $7.03 | 5,029 |
| 2020-09-24 | $7.89 | $8.06 | $7.85 | $8.00 | $7.16 | 45,758 |
| 2020-09-23 | $8.02 | $8.02 | $7.75 | $7.75 | $6.94 | 33,023 |
| 2020-09-22 | $8.25 | $8.25 | $8.02 | $8.08 | $7.23 | 14,267 |
| 2020-09-21 | $8.31 | $8.35 | $8.11 | $8.24 | $7.37 | 15,504 |
| 2020-09-18 | $8.87 | $8.92 | $8.77 | $8.77 | $7.85 | 15,174 |
| 2020-09-17 | $9.22 | $9.26 | $9.15 | $9.19 | $8.22 | 4,113 |
| 2020-09-16 | $9.39 | $9.52 | $9.39 | $9.47 | $8.47 | 13,231 |
| 2020-09-15 | $9.70 | $9.70 | $9.49 | $9.50 | $8.50 | 9,291 |
| 2020-09-14 | $9.67 | $9.82 | $9.67 | $9.77 | $8.75 | 2,688 |
| 2020-09-11 | $9.42 | $9.45 | $9.40 | $9.43 | $8.44 | 2,134 |
| 2020-09-10 | $9.85 | $9.85 | $9.51 | $9.59 | $8.58 | 92,094 |
| 2020-09-09 | $9.52 | $9.59 | $9.50 | $9.57 | $8.56 | 8,161 |
| 2020-09-08 | $9.44 | $9.44 | $9.39 | $9.39 | $8.40 | 6,612 |
| 2020-09-04 | $9.75 | $9.88 | $9.75 | $9.88 | $8.84 | 8,309 |
| 2020-09-03 | $9.52 | $9.52 | $9.30 | $9.36 | $8.38 | 14,704 |
| 2020-09-02 | $9.33 | $9.39 | $9.31 | $9.38 | $8.40 | 2,751 |
| 2020-09-01 | $9.52 | $9.52 | $9.43 | $9.46 | $8.46 | 15,332 |
| 2020-08-31 | $9.69 | $9.70 | $9.45 | $9.48 | $8.48 | 11,077 |
| 2020-08-28 | $9.89 | $9.94 | $9.86 | $9.89 | $8.85 | 5,245 |
| 2020-08-27 | $9.58 | $9.65 | $9.57 | $9.63 | $8.62 | 8,252 |
| 2020-08-26 | $9.65 | $9.68 | $9.63 | $9.66 | $8.64 | 3,785 |
| 2020-08-25 | $9.76 | $9.76 | $9.67 | $9.72 | $8.69 | 12,042 |
| 2020-08-24 | $9.30 | $9.54 | $9.30 | $9.53 | $8.53 | 5,463 |
| 2020-08-21 | $9.11 | $9.17 | $9.11 | $9.16 | $8.20 | 1,502 |
| 2020-08-20 | $9.26 | $9.27 | $9.21 | $9.25 | $8.27 | 20,461 |
| 2020-08-19 | $9.41 | $9.62 | $9.40 | $9.52 | $8.52 | 14,475 |
| 2020-08-18 | $9.47 | $9.48 | $9.40 | $9.42 | $8.43 | 12,209 |
| 2020-08-17 | $9.54 | $9.54 | $9.42 | $9.45 | $8.46 | 13,025 |
| 2020-08-14 | $9.61 | $9.76 | $9.61 | $9.65 | $8.64 | 54,667 |
| 2020-08-13 | $10.20 | $10.20 | $10.00 | $10.03 | $8.98 | 117,606 |
| 2020-08-12 | $10.25 | $10.25 | $10.13 | $10.23 | $9.15 | 37,736 |
| 2020-08-11 | $9.39 | $9.50 | $9.35 | $9.35 | $8.37 | 19,734 |
| 2020-08-10 | $9.07 | $9.10 | $9.01 | $9.10 | $8.14 | 3,669 |
| 2020-08-07 | $8.58 | $8.76 | $8.58 | $8.75 | $7.83 | 58,680 |
| 2020-08-06 | $8.61 | $8.76 | $8.59 | $8.76 | $7.83 | 110,247 |
| 2020-08-05 | $8.65 | $8.66 | $8.55 | $8.55 | $7.65 | 23,797 |
| 2020-08-04 | $8.39 | $8.53 | $8.39 | $8.53 | $7.63 | 52,010 |
| 2020-08-03 | $8.38 | $8.39 | $8.35 | $8.37 | $7.49 | 23,827 |
| 2020-07-31 | $8.44 | $8.44 | $8.10 | $8.22 | $7.36 | 15,008 |
| 2020-07-30 | $8.27 | $8.37 | $8.27 | $8.33 | $7.45 | 5,697 |
| 2020-07-29 | $8.49 | $8.67 | $8.49 | $8.59 | $7.69 | 4,675 |
| 2020-07-28 | $8.68 | $8.75 | $8.64 | $8.72 | $7.80 | 28,190 |
| 2020-07-27 | $8.80 | $8.81 | $8.77 | $8.80 | $7.87 | 1,569 |
| 2020-07-24 | $8.87 | $8.95 | $8.85 | $8.85 | $7.92 | 18,025 |
| 2020-07-23 | $9.10 | $9.10 | $9.00 | $9.00 | $8.05 | 4,597 |
| 2020-07-22 | $9.14 | $9.16 | $9.12 | $9.16 | $8.20 | 1,152 |
| 2020-07-21 | $9.55 | $9.55 | $9.35 | $9.42 | $8.43 | 13,004 |
| 2020-07-20 | $9.41 | $9.42 | $9.32 | $9.42 | $8.43 | 11,953 |
| 2020-07-17 | $9.53 | $9.63 | $9.50 | $9.55 | $8.55 | 3,663 |
| 2020-07-16 | $9.50 | $9.65 | $9.50 | $9.53 | $8.53 | 9,211 |
| 2020-07-15 | $9.50 | $9.53 | $9.45 | $9.53 | $8.53 | 7,329 |
| 2020-07-14 | $9.15 | $9.35 | $9.15 | $9.35 | $8.37 | 12,841 |
| 2020-07-13 | $9.15 | $9.21 | $9.06 | $9.07 | $8.12 | 10,341 |
| 2020-07-10 | $9.15 | $9.21 | $9.14 | $9.21 | $8.24 | 5,996 |
| 2020-07-09 | $8.75 | $8.83 | $8.74 | $8.74 | $7.82 | 2,022 |
| 2020-07-08 | $9.11 | $9.13 | $9.00 | $9.13 | $8.17 | 10,032 |
| 2020-07-07 | $9.36 | $9.36 | $9.17 | $9.20 | $8.23 | 15,121 |
| 2020-07-06 | $9.44 | $9.50 | $9.40 | $9.50 | $8.50 | 56,802 |
| 2020-07-02 | $9.05 | $9.05 | $8.84 | $8.92 | $7.99 | 6,426 |
| 2020-07-01 | $8.64 | $8.65 | $8.57 | $8.60 | $7.70 | 12,230 |
| 2020-06-30 | $8.44 | $8.64 | $8.44 | $8.63 | $7.72 | 59,225 |
| 2020-06-29 | $8.60 | $8.73 | $8.57 | $8.66 | $7.75 | 29,484 |
| 2020-06-26 | $8.40 | $8.40 | $8.21 | $8.29 | $7.42 | 8,802 |
| 2020-06-25 | $8.45 | $8.78 | $8.45 | $8.78 | $7.86 | 11,234 |
| 2020-06-24 | $8.45 | $8.45 | $8.37 | $8.43 | $7.54 | 19,911 |
| 2020-06-23 | $8.97 | $9.09 | $8.97 | $9.07 | $8.11 | 21,229 |
| 2020-06-22 | $8.56 | $8.64 | $8.55 | $8.62 | $7.71 | 7,745 |
| 2020-06-19 | $8.64 | $8.64 | $8.48 | $8.48 | $7.59 | 6,720 |
| 2020-06-18 | $8.82 | $8.84 | $8.75 | $8.80 | $7.87 | 5,429 |
| 2020-06-17 | $9.06 | $9.06 | $8.90 | $8.97 | $8.03 | 8,507 |
| 2020-06-16 | $9.31 | $9.31 | $9.05 | $9.06 | $8.11 | 27,691 |
| 2020-06-15 | $8.37 | $8.81 | $8.37 | $8.80 | $7.88 | 37,326 |
| 2020-06-12 | $8.61 | $8.83 | $8.50 | $8.66 | $7.75 | 19,454 |
| 2020-06-11 | $8.85 | $8.85 | $8.32 | $8.33 | $7.45 | 15,017 |
| 2020-06-10 | $9.49 | $9.55 | $9.27 | $9.38 | $8.39 | 82,806 |
| 2020-06-09 | $9.81 | $9.85 | $9.60 | $9.74 | $8.71 | 92,408 |
| 2020-06-08 | $10.65 | $10.68 | $10.15 | $10.15 | $9.08 | 18,907 |
| 2020-06-05 | $9.97 | $10.16 | $9.96 | $10.06 | $9.01 | 20,557 |
| 2020-06-04 | $9.12 | $9.46 | $9.12 | $9.46 | $8.47 | 10,989 |
| 2020-06-03 | $9.03 | $9.20 | $9.03 | $9.16 | $8.19 | 7,958 |
| 2020-06-02 | $8.70 | $8.80 | $8.68 | $8.75 | $7.83 | 46,587 |
| 2020-06-01 | $8.28 | $8.55 | $8.28 | $8.55 | $7.65 | 9,297 |
| 2020-05-29 | $8.10 | $8.10 | $7.89 | $8.04 | $7.20 | 13,846 |
| 2020-05-28 | $8.19 | $8.24 | $8.06 | $8.14 | $7.28 | 11,384 |
| 2020-05-27 | $8.27 | $8.27 | $8.09 | $8.15 | $7.29 | 151,887 |
| 2020-05-26 | $7.38 | $7.80 | $7.38 | $7.76 | $6.94 | 106,669 |
| 2020-05-22 | $7.24 | $7.24 | $7.02 | $7.11 | $6.36 | 32,305 |
| 2020-05-21 | $6.98 | $6.98 | $6.81 | $6.86 | $6.14 | 71,531 |
| 2020-05-20 | $6.98 | $7.16 | $6.97 | $7.14 | $6.39 | 67,496 |
| 2020-05-19 | $6.75 | $6.89 | $6.74 | $6.76 | $6.05 | 269,911 |
| 2020-05-18 | $6.67 | $6.88 | $6.59 | $6.88 | $6.16 | 56,576 |
| 2020-05-15 | $6.32 | $6.35 | $6.23 | $6.28 | $5.62 | 18,569 |
| 2020-05-14 | $6.20 | $6.62 | $6.09 | $6.59 | $5.90 | 65,865 |
| 2020-05-13 | $6.60 | $6.60 | $6.43 | $6.46 | $5.78 | 65,203 |
| 2020-05-12 | $7.21 | $7.32 | $7.03 | $7.05 | $6.31 | 233,383 |
| 2020-05-11 | $7.11 | $7.22 | $7.05 | $7.15 | $6.40 | 77,627 |
| 2020-05-08 | $7.26 | $7.37 | $7.26 | $7.36 | $6.59 | 29,171 |
| 2020-05-07 | $7.13 | $7.22 | $7.09 | $7.12 | $6.37 | 296,988 |
| 2020-05-06 | $7.01 | $7.03 | $6.91 | $6.98 | $6.24 | 10,017 |
| 2020-05-05 | $7.19 | $7.21 | $7.07 | $7.08 | $6.34 | 20,390 |
| 2020-05-04 | $7.12 | $7.19 | $7.05 | $7.15 | $6.40 | 50,581 |
| 2020-05-01 | $7.50 | $7.50 | $7.25 | $7.29 | $6.52 | 15,310 |
| 2020-04-30 | $7.56 | $7.67 | $7.50 | $7.59 | $6.79 | 94,328 |
| 2020-04-29 | $7.81 | $8.09 | $7.81 | $8.07 | $7.22 | 38,835 |
| 2020-04-28 | $7.45 | $7.54 | $7.40 | $7.45 | $6.67 | 112,276 |
| 2020-04-27 | $6.89 | $7.07 | $6.88 | $7.07 | $6.33 | 54,539 |
| 2020-04-24 | $6.85 | $6.93 | $6.73 | $6.81 | $6.09 | 26,071 |
| 2020-04-23 | $7.02 | $7.13 | $6.95 | $6.97 | $5.73 | 74,441 |
| 2020-04-22 | $7.03 | $7.04 | $6.92 | $6.96 | $5.72 | 47,674 |
| 2020-04-21 | $7.00 | $7.08 | $6.82 | $7.02 | $5.78 | 148,537 |
| 2020-04-20 | $7.42 | $7.47 | $7.28 | $7.28 | $5.99 | 82,725 |
| 2020-04-17 | $7.69 | $7.78 | $7.54 | $7.78 | $6.40 | 182,998 |
| 2020-04-16 | $7.54 | $7.57 | $7.43 | $7.44 | $6.12 | 48,755 |
| 2020-04-15 | $7.74 | $7.74 | $7.53 | $7.59 | $6.24 | 100,494 |
| 2020-04-14 | $8.40 | $8.41 | $8.09 | $8.14 | $6.70 | 314,379 |
| 2020-04-13 | $8.55 | $8.87 | $8.28 | $8.75 | $7.20 | 40,127 |
| 2020-04-09 | $8.60 | $8.81 | $8.52 | $8.76 | $7.21 | 119,962 |
| 2020-04-08 | $8.28 | $8.57 | $8.23 | $8.51 | $7.00 | 110,360 |
| 2020-04-07 | $8.75 | $8.75 | $8.44 | $8.59 | $7.07 | 207,255 |
| 2020-04-06 | $8.27 | $8.36 | $8.13 | $8.36 | $6.88 | 180,346 |
| 2020-04-03 | $7.77 | $7.82 | $7.55 | $7.82 | $6.43 | 51,186 |
| 2020-04-02 | $7.64 | $8.09 | $7.64 | $8.06 | $6.63 | 118,908 |
| 2020-04-01 | $7.61 | $7.68 | $7.33 | $7.38 | $6.07 | 294,308 |
| 2020-03-31 | $8.05 | $8.24 | $7.94 | $8.12 | $6.68 | 179,638 |
| 2020-03-30 | $8.06 | $8.26 | $7.97 | $8.23 | $6.77 | 268,351 |
| 2020-03-27 | $8.82 | $9.25 | $8.79 | $9.05 | $7.44 | 79,225 |
| 2020-03-26 | $9.12 | $9.53 | $9.07 | $9.41 | $7.74 | 109,892 |
| 2020-03-25 | $9.45 | $9.74 | $9.19 | $9.70 | $7.98 | 60,387 |
| 2020-03-24 | $9.22 | $9.54 | $9.12 | $9.15 | $7.53 | 204,824 |
| 2020-03-23 | $8.05 | $8.35 | $7.99 | $8.01 | $6.59 | 90,751 |
| 2020-03-20 | $7.96 | $8.13 | $7.60 | $7.70 | $6.33 | 42,530 |
| 2020-03-19 | $7.82 | $8.02 | $7.26 | $7.57 | $6.23 | 103,516 |
| 2020-03-18 | $7.65 | $7.81 | $7.38 | $7.81 | $6.43 | 78,215 |
| 2020-03-17 | $7.74 | $8.67 | $7.74 | $8.38 | $6.89 | 175,017 |
| 2020-03-16 | $7.55 | $8.06 | $7.53 | $7.96 | $6.55 | 193,918 |
| 2020-03-13 | $8.54 | $9.00 | $7.82 | $8.71 | $7.17 | 109,582 |
| 2020-03-12 | $9.34 | $9.34 | $8.17 | $8.44 | $6.94 | 129,657 |
| 2020-03-11 | $10.84 | $10.84 | $10.35 | $10.47 | $8.61 | 107,986 |
| 2020-03-10 | $11.08 | $11.36 | $10.60 | $11.20 | $9.21 | 256,924 |
| 2020-03-09 | $11.28 | $11.38 | $10.56 | $10.71 | $8.81 | 285,373 |
| 2020-03-06 | $12.63 | $12.79 | $12.43 | $12.58 | $10.35 | 78,201 |
| 2020-03-05 | $12.98 | $13.07 | $12.77 | $13.03 | $10.72 | 61,022 |
| 2020-03-04 | $13.31 | $13.73 | $13.31 | $13.71 | $11.28 | 68,937 |
| 2020-03-03 | $13.80 | $13.86 | $13.25 | $13.30 | $10.94 | 155,118 |
| 2020-03-02 | $13.66 | $14.02 | $13.47 | $14.02 | $11.53 | 48,898 |
| 2020-02-28 | $13.79 | $13.79 | $13.49 | $13.61 | $11.20 | 46,418 |
| 2020-02-27 | $14.52 | $14.70 | $14.46 | $14.46 | $11.90 | 41,897 |
| 2020-02-26 | $15.13 | $15.27 | $15.00 | $15.00 | $12.34 | 35,993 |
| 2020-02-25 | $15.29 | $15.31 | $14.98 | $15.00 | $12.34 | 32,194 |
| 2020-02-24 | $15.41 | $15.46 | $15.33 | $15.37 | $12.64 | 10,512 |
| 2020-02-21 | $15.96 | $16.07 | $15.95 | $16.03 | $13.19 | 14,571 |
| 2020-02-20 | $16.16 | $16.20 | $16.09 | $16.17 | $13.30 | 10,647 |
| 2020-02-19 | $16.15 | $16.28 | $16.13 | $16.27 | $13.38 | 21,121 |
| 2020-02-18 | $16.25 | $16.28 | $16.23 | $16.24 | $13.36 | 16,685 |
| 2020-02-14 | $16.48 | $16.48 | $16.35 | $16.38 | $13.48 | 10,641 |
| 2020-02-13 | $16.69 | $16.72 | $16.61 | $16.61 | $13.66 | 28,510 |
| 2020-02-12 | $17.20 | $17.34 | $17.20 | $17.28 | $14.22 | 38,482 |
| 2020-02-11 | $18.42 | $18.46 | $18.33 | $18.34 | $15.09 | 14,712 |
| 2020-02-10 | $18.12 | $18.24 | $18.09 | $18.18 | $14.96 | 6,307 |
| 2020-02-07 | $18.21 | $18.36 | $18.21 | $18.31 | $15.06 | 4,374 |
| 2020-02-06 | $18.26 | $18.33 | $18.26 | $18.32 | $15.07 | 8,836 |
| 2020-02-05 | $17.93 | $18.14 | $17.93 | $18.08 | $14.87 | 18,209 |
| 2020-02-04 | $17.59 | $17.65 | $17.52 | $17.59 | $14.47 | 23,553 |
| 2020-02-03 | $17.61 | $17.66 | $17.54 | $17.54 | $14.43 | 27,189 |
| 2020-01-31 | $17.37 | $17.42 | $17.35 | $17.35 | $14.27 | 16,526 |
| 2020-01-30 | $17.42 | $17.58 | $17.40 | $17.55 | $14.44 | 12,696 |
| 2020-01-29 | $17.68 | $17.74 | $17.61 | $17.74 | $14.59 | 24,606 |
| 2020-01-28 | $17.46 | $17.58 | $17.43 | $17.58 | $14.46 | 53,136 |
| 2020-01-27 | $17.06 | $17.15 | $17.03 | $17.14 | $14.10 | 17,640 |
| 2020-01-24 | $17.53 | $17.53 | $17.33 | $17.39 | $14.31 | 24,432 |
| 2020-01-23 | $17.20 | $17.53 | $17.19 | $17.53 | $14.42 | 7,525 |
| 2020-01-22 | $17.25 | $17.39 | $17.25 | $17.38 | $14.30 | 12,302 |
| 2020-01-21 | $17.56 | $17.56 | $17.39 | $17.39 | $14.31 | 8,014 |
| 2020-01-17 | $18.24 | $18.30 | $18.16 | $18.18 | $14.96 | 13,642 |
| 2020-01-16 | $18.24 | $18.25 | $18.18 | $18.20 | $14.97 | 16,468 |
| 2020-01-15 | $18.27 | $18.27 | $18.16 | $18.16 | $14.94 | 16,913 |
| 2020-01-14 | $18.36 | $18.42 | $18.32 | $18.37 | $15.11 | 8,499 |
| 2020-01-13 | $17.95 | $18.23 | $17.93 | $18.19 | $14.96 | 33,850 |
| 2020-01-10 | $18.56 | $18.56 | $18.44 | $18.47 | $15.19 | 7,108 |
| 2020-01-09 | $18.71 | $18.74 | $18.61 | $18.62 | $15.31 | 26,950 |
| 2020-01-08 | $18.35 | $18.46 | $18.33 | $18.35 | $15.10 | 20,641 |
| 2020-01-07 | $18.16 | $18.18 | $18.04 | $18.04 | $14.84 | 9,402 |
| 2020-01-06 | $17.99 | $18.09 | $17.99 | $18.09 | $14.88 | 24,604 |
| 2020-01-03 | $18.20 | $18.29 | $18.18 | $18.18 | $14.96 | 6,210 |
| 2020-01-02 | $18.40 | $18.62 | $18.40 | $18.60 | $15.30 | 349,959 |
| 2019-12-31 | $18.30 | $18.30 | $18.15 | $18.15 | $14.93 | 1,774 |
| 2019-12-30 | $18.16 | $18.19 | $18.10 | $18.10 | $14.89 | 7,369 |
| 2019-12-27 | $18.12 | $18.17 | $18.08 | $18.17 | $14.95 | 5,240 |
| 2019-12-26 | $17.95 | $18.10 | $17.95 | $18.10 | $14.89 | 3,132 |
| 2019-12-24 | $17.99 | $18.07 | $17.95 | $18.06 | $14.86 | 9,041 |
| 2019-12-23 | $17.96 | $18.09 | $17.92 | $18.06 | $14.86 | 3,862 |
| 2019-12-20 | $18.06 | $18.07 | $18.00 | $18.00 | $14.81 | 4,541 |
| 2019-12-19 | $18.03 | $18.04 | $18.02 | $18.03 | $14.83 | 5,140 |
| 2019-12-18 | $17.95 | $18.14 | $17.95 | $18.08 | $14.87 | 573,485 |
| 2019-12-17 | $18.07 | $18.27 | $18.06 | $18.27 | $15.03 | 2,339 |
| 2019-12-16 | $17.91 | $17.95 | $17.84 | $17.84 | $14.68 | 6,254 |
| 2019-12-13 | $17.91 | $17.96 | $17.85 | $17.85 | $14.68 | 1,634 |
| 2019-12-12 | $17.41 | $17.63 | $17.41 | $17.63 | $14.50 | 11,345 |
| 2019-12-11 | $16.83 | $16.87 | $16.80 | $16.87 | $13.88 | 2,119 |
| 2019-12-10 | $16.78 | $16.87 | $16.77 | $16.84 | $13.85 | 8,507 |
| 2019-12-09 | $16.92 | $16.95 | $16.90 | $16.91 | $13.91 | 14,203 |
| 2019-12-06 | $16.84 | $16.86 | $16.79 | $16.79 | $13.81 | 6,720 |
| 2019-12-05 | $16.90 | $16.90 | $16.80 | $16.85 | $13.86 | 3,647 |
| 2019-12-04 | $16.69 | $16.82 | $16.69 | $16.82 | $13.84 | 39,210 |
| 2019-12-03 | $16.57 | $16.64 | $16.48 | $16.64 | $13.69 | 17,682 |
| 2019-12-02 | $16.96 | $16.97 | $16.80 | $16.82 | $13.84 | 40,248 |
| 2019-11-29 | $17.06 | $17.06 | $17.00 | $17.00 | $13.99 | 11,763 |
| 2019-11-27 | $17.24 | $17.32 | $17.24 | $17.26 | $14.20 | 7,821 |
| 2019-11-26 | $17.30 | $17.31 | $17.20 | $17.30 | $14.23 | 512,324 |
| 2019-11-25 | $17.24 | $17.29 | $17.10 | $17.21 | $14.16 | 2,367,033 |
| 2019-11-22 | $17.78 | $17.79 | $17.62 | $17.66 | $14.53 | 539,909 |
| 2019-11-21 | $17.61 | $17.67 | $17.54 | $17.62 | $14.50 | 88,126 |
| 2019-11-20 | $17.62 | $17.67 | $17.57 | $17.60 | $14.48 | 19,087 |
| 2019-11-19 | $17.99 | $17.99 | $17.88 | $17.91 | $14.73 | 12,475 |
| 2019-11-18 | $18.04 | $18.18 | $18.02 | $18.17 | $14.95 | 20,479 |
| 2019-11-15 | $18.31 | $18.38 | $18.27 | $18.34 | $15.09 | 36,837 |
| 2019-11-14 | $18.23 | $18.26 | $18.12 | $18.24 | $15.01 | 12,099 |
| 2019-11-13 | $18.42 | $18.48 | $18.35 | $18.38 | $15.12 | 4,677 |
| 2019-11-12 | $19.15 | $19.22 | $19.15 | $19.17 | $15.77 | 10,380 |
| 2019-11-11 | $19.05 | $19.20 | $19.04 | $19.11 | $15.72 | 51,542 |
| 2019-11-08 | $19.14 | $19.14 | $18.96 | $18.98 | $15.61 | 8,097 |
| 2019-11-07 | $19.23 | $19.28 | $19.15 | $19.15 | $15.75 | 11,410 |
| 2019-11-06 | $19.08 | $19.15 | $19.01 | $19.04 | $15.66 | 9,370 |
| 2019-11-05 | $19.19 | $19.25 | $19.14 | $19.23 | $15.82 | 14,840 |
| 2019-11-04 | $19.15 | $19.23 | $19.11 | $19.16 | $15.76 | 11,934 |
| 2019-11-01 | $18.68 | $18.90 | $18.67 | $18.83 | $15.49 | 7,253 |
| 2019-10-31 | $18.55 | $18.61 | $18.47 | $18.59 | $15.30 | 8,571 |
| 2019-10-30 | $18.59 | $18.65 | $18.50 | $18.63 | $15.33 | 13,738 |
| 2019-10-29 | $18.73 | $18.88 | $18.73 | $18.80 | $15.47 | 8,053 |
| 2019-10-28 | $18.84 | $18.84 | $18.72 | $18.75 | $15.43 | 14,218 |
| 2019-10-25 | $18.72 | $18.85 | $18.65 | $18.76 | $15.43 | 23,220 |
| 2019-10-24 | $19.01 | $19.01 | $18.75 | $18.82 | $15.48 | 7,330 |
| 2019-10-23 | $18.93 | $19.15 | $18.93 | $19.13 | $15.74 | 10,196 |
| 2019-10-22 | $18.72 | $18.86 | $18.55 | $18.57 | $15.28 | 14,068 |
| 2019-10-21 | $18.82 | $18.82 | $18.63 | $18.67 | $15.36 | 7,894 |
| 2019-10-18 | $18.40 | $18.50 | $18.39 | $18.46 | $15.19 | 9,695 |
| 2019-10-17 | $18.62 | $18.68 | $18.53 | $18.63 | $15.33 | 6,395 |
| 2019-10-16 | $18.60 | $18.60 | $18.45 | $18.45 | $15.18 | 13,127 |
| 2019-10-15 | $18.01 | $18.35 | $18.00 | $18.16 | $14.94 | 20,654 |
| 2019-10-14 | $17.90 | $18.00 | $17.85 | $17.94 | $14.76 | 33,636 |
| 2019-10-11 | $17.99 | $18.18 | $17.93 | $18.05 | $14.85 | 17,475 |
| 2019-10-10 | $17.48 | $17.65 | $17.48 | $17.51 | $14.41 | 49,797 |
| 2019-10-09 | $17.16 | $17.19 | $17.09 | $17.12 | $14.08 | 10,782 |
| 2019-10-08 | $17.31 | $17.45 | $17.28 | $17.30 | $14.23 | 23,651 |
| 2019-10-07 | $17.44 | $17.50 | $17.38 | $17.38 | $14.30 | 14,962 |
| 2019-10-04 | $17.24 | $17.46 | $17.21 | $17.46 | $14.36 | 162,445 |
| 2019-10-03 | $17.36 | $17.38 | $17.15 | $17.29 | $14.22 | 12,285 |
| 2019-10-02 | $17.17 | $17.26 | $17.00 | $17.16 | $14.12 | 11,511 |
| 2019-10-01 | $17.51 | $17.51 | $17.04 | $17.04 | $14.02 | 9,035 |
| 2019-09-30 | $17.68 | $17.72 | $17.60 | $17.60 | $14.48 | 10,709 |
| 2019-09-27 | $17.66 | $17.70 | $17.48 | $17.59 | $14.47 | 12,476 |
| 2019-09-26 | $17.44 | $17.44 | $17.13 | $17.29 | $14.22 | 17,844 |
| 2019-09-25 | $19.70 | $19.83 | $19.58 | $19.79 | $16.28 | 9,273 |
| 2019-09-24 | $20.01 | $20.05 | $19.97 | $19.98 | $16.43 | 10,064 |
| 2019-09-23 | $19.86 | $20.00 | $19.79 | $19.97 | $16.42 | 7,412 |
| 2019-09-20 | $20.48 | $20.55 | $20.34 | $20.39 | $16.77 | 10,638 |
| 2019-09-19 | $20.28 | $20.39 | $20.23 | $20.38 | $16.77 | 14,293 |
| 2019-09-18 | $19.93 | $20.18 | $19.93 | $20.18 | $16.60 | 58,566 |
| 2019-09-17 | $20.13 | $20.15 | $20.02 | $20.11 | $16.55 | 12,132 |
| 2019-09-16 | $20.42 | $20.57 | $20.38 | $20.54 | $16.90 | 9,827 |
| 2019-09-13 | $20.29 | $20.55 | $20.29 | $20.55 | $16.91 | 15,678 |
| 2019-09-12 | $19.81 | $20.22 | $19.81 | $19.92 | $16.39 | 8,753 |
| 2019-09-11 | $19.89 | $19.93 | $19.79 | $19.89 | $16.36 | 5,300 |
| 2019-09-10 | $19.78 | $19.82 | $19.69 | $19.77 | $16.27 | 36,568 |
| 2019-09-09 | $19.03 | $19.24 | $18.90 | $19.11 | $15.72 | 15,438 |
| 2019-09-06 | $18.29 | $18.41 | $18.16 | $18.26 | $15.02 | 5,751 |
| 2019-09-05 | $18.32 | $18.41 | $18.14 | $18.19 | $14.97 | 10,350 |
| 2019-09-04 | $17.81 | $17.82 | $17.62 | $17.82 | $14.66 | 20,027 |
| 2019-09-03 | $17.37 | $17.62 | $17.30 | $17.62 | $14.50 | 8,217 |
| 2019-08-30 | $17.99 | $17.99 | $17.66 | $17.81 | $14.65 | 30,949 |
| 2019-08-29 | $17.76 | $17.88 | $17.62 | $17.63 | $14.50 | 8,321 |
| 2019-08-28 | $17.61 | $17.77 | $17.53 | $17.57 | $14.45 | 15,109 |
| 2019-08-27 | $17.85 | $17.85 | $17.62 | $17.82 | $14.66 | 219,009 |
| 2019-08-26 | $17.74 | $17.74 | $17.57 | $17.68 | $14.54 | 72,427 |
| 2019-08-23 | $17.70 | $17.70 | $17.33 | $17.45 | $14.36 | 11,663 |
| 2019-08-22 | $17.90 | $17.90 | $17.59 | $17.59 | $14.47 | 10,303 |
| 2019-08-21 | $17.77 | $17.81 | $17.61 | $17.62 | $14.49 | 43,658 |
| 2019-08-20 | $17.99 | $18.02 | $17.79 | $17.90 | $14.73 | 10,210 |
| 2019-08-19 | $18.25 | $18.44 | $18.18 | $18.40 | $15.14 | 44,284 |
| 2019-08-16 | $18.01 | $18.40 | $18.01 | $18.29 | $15.04 | 17,092 |
| 2019-08-15 | $17.89 | $18.09 | $17.80 | $17.85 | $14.69 | 447,738 |
| 2019-08-14 | $18.25 | $18.40 | $18.02 | $18.30 | $15.06 | 2,116,560 |
| 2019-08-13 | $18.15 | $18.65 | $18.15 | $18.45 | $15.18 | 1,824,472 |
| 2019-08-12 | $18.10 | $18.20 | $17.90 | $18.00 | $14.81 | 615,801 |
| 2019-08-09 | $18.10 | $18.20 | $18.10 | $18.20 | $14.97 | 868,318 |
ABN AMRO Bank N.V. (AAVMY) News Headlines
Recent ABN AMRO Bank N.V. (AAVMY) News
Similar Companies to ABN AMRO Bank N.V. (AAVMY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |