Itamar Medical Ltd (ITMR) Exchange: NASDAQ
Data as of April 23, 2024
$30.87 ($0.00) 0.00%
Itamar Medical Ltd - Daily Information
Click for more stock information on Itamar Medical Ltd.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $30.87 |
| Previous Close | $30.87 |
| High | $30.87 |
| Low | $30.87 |
| Adjusted Open | $30.87 |
| Previous Adjusted Close | $30.87 |
| Adjusted High | $30.87 |
| Adjusted Low | $30.87 |
About Itamar Medical Ltd (ITMR)
Itamar Medical is a medical technology company focused on the development and commercialization of non-invasive medical devices and solutions to aid in the diagnosis of respiratory sleep disorders. Itamar Medical commercializes a digital healthcare platform to facilitate the continuum of care for effective sleep apnea management with a focus on the core sleep, cardiology and direct to consumer markets. Itamar Medical offers a Total Sleep Solution to help physicians provide comprehensive sleep apnea management in a variety of clinical environments to optimize patient care and reduce healthcare system costs. The Company’s key product, WatchPAT, is commercially available within major markets including the U.S., Japan and Europe.
Invest in Itamar Medical Ltd (ITMR)
Historical Stock Data for Itamar Medical Ltd (ITMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 0 |
| 2021-12-15 | $30.80 | $30.91 | $30.75 | $30.87 | $30.87 | 1,017,128 |
| 2021-12-14 | $30.72 | $30.80 | $30.61 | $30.62 | $30.62 | 116,396 |
| 2021-12-13 | $30.81 | $30.83 | $30.73 | $30.78 | $30.78 | 339,321 |
| 2021-12-10 | $30.81 | $30.88 | $30.78 | $30.80 | $30.80 | 247,246 |
| 2021-12-09 | $30.89 | $30.90 | $30.83 | $30.86 | $30.86 | 238,973 |
| 2021-12-08 | $30.70 | $30.74 | $30.66 | $30.67 | $30.67 | 474,858 |
| 2021-12-07 | $30.80 | $30.80 | $30.54 | $30.65 | $30.65 | 37,272 |
| 2021-12-06 | $30.59 | $30.69 | $30.55 | $30.67 | $30.67 | 32,217 |
| 2021-12-03 | $30.63 | $30.65 | $30.55 | $30.65 | $30.65 | 59,586 |
| 2021-12-02 | $30.57 | $30.69 | $30.57 | $30.64 | $30.64 | 25,534 |
| 2021-12-01 | $30.68 | $30.71 | $30.55 | $30.57 | $30.57 | 68,440 |
| 2021-11-30 | $30.65 | $30.69 | $30.60 | $30.65 | $30.65 | 45,890 |
| 2021-11-29 | $30.65 | $30.65 | $30.58 | $30.60 | $30.60 | 60,350 |
| 2021-11-26 | $30.60 | $30.65 | $30.60 | $30.64 | $30.64 | 104,318 |
| 2021-11-24 | $30.60 | $30.65 | $30.59 | $30.62 | $30.62 | 177,572 |
| 2021-11-23 | $30.56 | $30.67 | $30.56 | $30.64 | $30.64 | 62,520 |
| 2021-11-22 | $30.64 | $30.65 | $30.59 | $30.64 | $30.64 | 179,939 |
| 2021-11-19 | $30.60 | $30.70 | $30.54 | $30.63 | $30.63 | 130,204 |
| 2021-11-18 | $30.60 | $30.65 | $30.58 | $30.60 | $30.60 | 421,576 |
| 2021-11-17 | $30.75 | $30.78 | $30.55 | $30.60 | $30.60 | 774,980 |
| 2021-11-16 | $30.62 | $30.70 | $30.60 | $30.63 | $30.63 | 36,535 |
| 2021-11-15 | $30.62 | $30.68 | $30.55 | $30.65 | $30.65 | 29,707 |
| 2021-11-12 | $30.61 | $30.65 | $30.56 | $30.56 | $30.56 | 3,420 |
| 2021-11-11 | $30.57 | $30.70 | $30.52 | $30.54 | $30.54 | 24,657 |
| 2021-11-10 | $30.42 | $30.56 | $30.42 | $30.54 | $30.54 | 21,147 |
| 2021-11-09 | $30.51 | $30.54 | $30.49 | $30.54 | $30.54 | 208,307 |
| 2021-11-08 | $30.52 | $30.55 | $30.46 | $30.52 | $30.52 | 78,119 |
| 2021-11-05 | $30.48 | $30.60 | $30.47 | $30.52 | $30.52 | 49,966 |
| 2021-11-04 | $30.48 | $30.53 | $30.46 | $30.48 | $30.48 | 123,429 |
| 2021-11-03 | $30.46 | $30.56 | $30.40 | $30.45 | $30.45 | 168,514 |
| 2021-11-02 | $30.54 | $30.57 | $30.40 | $30.50 | $30.50 | 253,645 |
| 2021-11-01 | $30.60 | $30.66 | $30.51 | $30.54 | $30.54 | 52,600 |
| 2021-10-29 | $30.40 | $30.50 | $30.40 | $30.50 | $30.50 | 20,844 |
| 2021-10-28 | $30.46 | $30.50 | $30.40 | $30.40 | $30.40 | 4,680 |
| 2021-10-27 | $30.42 | $30.50 | $30.41 | $30.47 | $30.47 | 12,970 |
| 2021-10-26 | $30.45 | $30.45 | $30.36 | $30.45 | $30.45 | 43,102 |
| 2021-10-25 | $30.42 | $30.42 | $30.34 | $30.40 | $30.40 | 105,770 |
| 2021-10-22 | $30.36 | $30.42 | $30.25 | $30.36 | $30.36 | 9,843 |
| 2021-10-21 | $30.22 | $30.46 | $30.22 | $30.36 | $30.36 | 34,891 |
| 2021-10-20 | $30.34 | $30.43 | $30.31 | $30.33 | $30.33 | 44,935 |
| 2021-10-19 | $30.33 | $30.37 | $30.26 | $30.34 | $30.34 | 15,701 |
| 2021-10-18 | $30.38 | $30.40 | $30.33 | $30.34 | $30.34 | 63,430 |
| 2021-10-15 | $30.47 | $30.47 | $30.33 | $30.36 | $30.36 | 54,491 |
| 2021-10-14 | $30.46 | $30.47 | $30.40 | $30.42 | $30.42 | 30,214 |
| 2021-10-13 | $30.40 | $30.50 | $30.31 | $30.41 | $30.41 | 74,204 |
| 2021-10-12 | $30.43 | $30.45 | $30.22 | $30.43 | $30.43 | 130,035 |
| 2021-10-11 | $30.32 | $30.48 | $30.24 | $30.28 | $30.28 | 34,133 |
| 2021-10-08 | $30.35 | $30.35 | $30.24 | $30.27 | $30.27 | 53,498 |
| 2021-10-07 | $30.25 | $30.30 | $30.20 | $30.29 | $30.29 | 132,336 |
| 2021-10-06 | $30.17 | $30.26 | $30.15 | $30.20 | $30.20 | 149,065 |
| 2021-10-05 | $30.17 | $30.27 | $30.17 | $30.20 | $30.20 | 248,340 |
| 2021-10-04 | $30.21 | $30.25 | $30.18 | $30.20 | $30.20 | 389,884 |
| 2021-10-01 | $30.28 | $30.31 | $30.22 | $30.26 | $30.26 | 85,182 |
| 2021-09-30 | $30.25 | $30.39 | $30.19 | $30.22 | $30.22 | 355,767 |
| 2021-09-29 | $30.22 | $30.35 | $30.21 | $30.22 | $30.22 | 120,569 |
| 2021-09-28 | $30.22 | $30.32 | $30.19 | $30.22 | $30.22 | 65,226 |
| 2021-09-27 | $30.25 | $30.33 | $30.23 | $30.25 | $30.25 | 84,536 |
| 2021-09-24 | $30.18 | $30.33 | $30.17 | $30.29 | $30.29 | 71,918 |
| 2021-09-23 | $30.20 | $30.29 | $30.17 | $30.21 | $30.21 | 393,724 |
| 2021-09-22 | $30.29 | $30.30 | $30.17 | $30.27 | $30.27 | 199,374 |
| 2021-09-21 | $30.38 | $30.38 | $30.21 | $30.21 | $30.21 | 23,664 |
| 2021-09-20 | $30.25 | $30.40 | $30.17 | $30.20 | $30.20 | 463,163 |
| 2021-09-17 | $30.26 | $30.33 | $30.26 | $30.30 | $30.30 | 252,285 |
| 2021-09-16 | $30.31 | $30.46 | $30.30 | $30.30 | $30.30 | 352,253 |
| 2021-09-15 | $30.25 | $30.43 | $30.25 | $30.32 | $30.32 | 368,245 |
| 2021-09-14 | $30.17 | $30.40 | $30.17 | $30.40 | $30.40 | 714,305 |
| 2021-09-13 | $29.95 | $30.38 | $29.91 | $30.25 | $30.25 | 4,485,297 |
| 2021-09-10 | $21.20 | $21.20 | $20.34 | $20.64 | $20.64 | 765 |
| 2021-09-09 | $20.61 | $20.74 | $20.33 | $20.33 | $20.33 | 25,594 |
| 2021-09-08 | $21.46 | $21.46 | $20.62 | $20.62 | $20.62 | 6,454 |
| 2021-09-07 | $20.96 | $21.32 | $20.72 | $20.85 | $20.85 | 9,261 |
| 2021-09-03 | $20.46 | $21.46 | $20.46 | $20.75 | $20.75 | 17,261 |
| 2021-09-02 | $20.87 | $21.09 | $20.49 | $20.72 | $20.72 | 12,372 |
| 2021-09-01 | $21.50 | $21.50 | $20.38 | $20.76 | $20.76 | 23,943 |
| 2021-08-31 | $19.58 | $23.00 | $19.47 | $21.34 | $21.34 | 93,809 |
| 2021-08-30 | $18.82 | $20.13 | $18.78 | $19.73 | $19.73 | 42,920 |
| 2021-08-27 | $19.53 | $19.71 | $19.18 | $19.18 | $19.18 | 7,981 |
| 2021-08-26 | $19.61 | $19.68 | $19.29 | $19.38 | $19.38 | 12,678 |
| 2021-08-25 | $19.52 | $19.84 | $19.49 | $19.55 | $19.55 | 20,861 |
| 2021-08-24 | $18.38 | $19.60 | $18.26 | $19.44 | $19.44 | 49,403 |
| 2021-08-23 | $18.22 | $18.50 | $18.01 | $18.42 | $18.42 | 45,990 |
| 2021-08-20 | $17.60 | $18.50 | $17.60 | $17.98 | $17.98 | 127,251 |
| 2021-08-19 | $17.67 | $18.02 | $17.28 | $17.36 | $17.36 | 18,723 |
| 2021-08-18 | $16.58 | $17.44 | $16.58 | $17.15 | $17.15 | 40,922 |
| 2021-08-17 | $16.87 | $16.93 | $16.36 | $16.67 | $16.67 | 34,121 |
| 2021-08-16 | $17.25 | $17.96 | $16.78 | $17.40 | $17.40 | 14,235 |
| 2021-08-13 | $17.43 | $18.21 | $17.25 | $17.77 | $17.77 | 26,790 |
| 2021-08-12 | $17.73 | $17.90 | $17.25 | $17.30 | $17.30 | 2,792 |
| 2021-08-11 | $17.97 | $18.17 | $17.40 | $17.40 | $17.40 | 10,840 |
| 2021-08-10 | $17.88 | $18.39 | $17.88 | $18.19 | $18.19 | 151,211 |
| 2021-08-09 | $17.30 | $18.23 | $17.01 | $17.93 | $17.93 | 40,719 |
| 2021-08-06 | $18.75 | $18.88 | $18.03 | $18.74 | $18.74 | 45,447 |
| 2021-08-05 | $19.52 | $19.52 | $18.36 | $18.49 | $18.49 | 90,740 |
| 2021-08-04 | $19.44 | $20.03 | $19.44 | $19.70 | $19.70 | 25,859 |
| 2021-08-03 | $19.82 | $20.06 | $19.50 | $19.89 | $19.89 | 18,305 |
| 2021-08-02 | $20.00 | $20.21 | $19.86 | $19.96 | $19.96 | 9,006 |
| 2021-07-30 | $19.36 | $20.09 | $19.36 | $19.72 | $19.72 | 10,604 |
| 2021-07-29 | $19.27 | $19.75 | $19.26 | $19.75 | $19.75 | 4,742 |
| 2021-07-28 | $18.66 | $19.32 | $18.60 | $19.12 | $19.12 | 14,742 |
| 2021-07-27 | $18.69 | $18.95 | $18.30 | $18.90 | $18.90 | 21,885 |
| 2021-07-26 | $18.93 | $19.09 | $18.65 | $18.90 | $18.90 | 20,514 |
| 2021-07-23 | $18.90 | $19.13 | $18.27 | $19.13 | $19.13 | 61,995 |
| 2021-07-22 | $18.90 | $19.10 | $18.69 | $18.83 | $18.83 | 7,524 |
| 2021-07-21 | $18.91 | $19.29 | $18.91 | $19.00 | $19.00 | 18,997 |
| 2021-07-20 | $18.94 | $19.41 | $18.81 | $19.00 | $19.00 | 26,191 |
| 2021-07-19 | $18.78 | $19.26 | $18.77 | $18.97 | $18.97 | 21,553 |
| 2021-07-16 | $20.64 | $20.64 | $19.40 | $19.40 | $19.40 | 90,666 |
| 2021-07-15 | $20.58 | $21.70 | $19.46 | $20.35 | $20.35 | 41,550 |
| 2021-07-14 | $21.35 | $21.65 | $21.10 | $21.26 | $21.26 | 6,228 |
| 2021-07-13 | $22.34 | $22.41 | $21.99 | $21.99 | $21.99 | 7,229 |
| 2021-07-12 | $22.98 | $23.32 | $22.76 | $23.14 | $23.14 | 15,398 |
| 2021-07-09 | $22.77 | $23.35 | $22.11 | $23.35 | $23.35 | 9,978 |
| 2021-07-08 | $22.78 | $23.40 | $22.61 | $22.85 | $22.85 | 9,101 |
| 2021-07-07 | $23.57 | $23.78 | $23.11 | $23.55 | $23.55 | 2,785 |
| 2021-07-06 | $24.20 | $24.20 | $22.96 | $23.62 | $23.62 | 24,117 |
| 2021-07-02 | $24.46 | $24.47 | $23.54 | $23.54 | $23.54 | 4,499 |
| 2021-07-01 | $23.68 | $24.20 | $23.53 | $24.03 | $24.03 | 16,472 |
| 2021-06-30 | $23.20 | $23.93 | $23.01 | $23.55 | $23.55 | 11,227 |
| 2021-06-29 | $22.72 | $23.98 | $22.72 | $23.35 | $23.35 | 25,992 |
| 2021-06-28 | $22.97 | $23.11 | $22.40 | $22.81 | $22.81 | 6,999 |
| 2021-06-25 | $22.99 | $23.45 | $22.94 | $23.33 | $23.33 | 16,510 |
| 2021-06-24 | $23.24 | $23.31 | $22.92 | $23.31 | $23.31 | 10,015 |
| 2021-06-23 | $22.29 | $23.50 | $22.00 | $23.10 | $23.10 | 41,263 |
| 2021-06-22 | $21.91 | $22.76 | $21.76 | $22.69 | $22.69 | 25,980 |
| 2021-06-21 | $21.45 | $22.13 | $20.93 | $21.91 | $21.91 | 15,380 |
| 2021-06-18 | $21.40 | $21.60 | $20.99 | $21.60 | $21.60 | 92,286 |
| 2021-06-17 | $20.70 | $22.02 | $20.70 | $21.44 | $21.44 | 33,138 |
| 2021-06-16 | $20.71 | $21.37 | $20.12 | $21.01 | $21.01 | 51,079 |
| 2021-06-15 | $20.90 | $21.10 | $20.50 | $20.76 | $20.76 | 8,484 |
| 2021-06-14 | $20.13 | $20.94 | $19.96 | $20.90 | $20.90 | 37,307 |
| 2021-06-11 | $20.00 | $20.24 | $19.82 | $20.10 | $20.10 | 103,793 |
| 2021-06-10 | $19.68 | $20.05 | $19.57 | $20.00 | $20.00 | 26,375 |
| 2021-06-09 | $19.81 | $20.07 | $19.54 | $19.82 | $19.82 | 68,061 |
| 2021-06-08 | $18.76 | $19.27 | $18.53 | $19.00 | $19.00 | 222,218 |
| 2021-06-07 | $18.83 | $18.90 | $18.26 | $18.50 | $18.50 | 11,294 |
| 2021-06-04 | $18.98 | $20.26 | $18.67 | $19.13 | $19.13 | 33,710 |
| 2021-06-03 | $18.90 | $19.15 | $18.57 | $19.00 | $19.00 | 11,127 |
| 2021-06-02 | $19.25 | $19.42 | $18.42 | $18.95 | $18.95 | 57,523 |
| 2021-06-01 | $20.22 | $20.30 | $19.00 | $19.25 | $19.25 | 60,114 |
| 2021-05-28 | $20.06 | $20.87 | $20.03 | $20.48 | $20.48 | 25,443 |
| 2021-05-27 | $20.69 | $20.83 | $19.83 | $20.07 | $20.07 | 73,997 |
| 2021-05-26 | $19.99 | $21.02 | $19.99 | $21.00 | $21.00 | 63,179 |
| 2021-05-25 | $20.15 | $20.48 | $20.10 | $20.13 | $20.13 | 24,569 |
| 2021-05-24 | $20.96 | $21.06 | $20.05 | $20.76 | $20.76 | 148,460 |
| 2021-05-21 | $21.75 | $21.75 | $20.44 | $21.17 | $21.17 | 82,095 |
| 2021-05-20 | $20.30 | $21.76 | $19.94 | $21.76 | $21.76 | 116,093 |
| 2021-05-19 | $20.66 | $21.00 | $20.02 | $20.44 | $20.44 | 121,936 |
| 2021-05-18 | $22.04 | $23.30 | $21.85 | $22.07 | $22.07 | 79,259 |
| 2021-05-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1,551 |
| 2021-05-14 | $22.46 | $22.46 | $21.90 | $22.43 | $22.43 | 4,657 |
| 2021-05-13 | $21.63 | $21.90 | $21.43 | $21.75 | $21.75 | 2,451 |
| 2021-05-12 | $22.00 | $22.30 | $21.39 | $21.76 | $21.76 | 10,881 |
| 2021-05-11 | $21.82 | $22.89 | $21.25 | $22.62 | $22.62 | 6,356 |
| 2021-05-10 | $23.47 | $23.47 | $22.38 | $22.60 | $22.60 | 26,305 |
| 2021-05-07 | $24.48 | $24.48 | $23.85 | $24.35 | $24.35 | 11,160 |
| 2021-05-06 | $23.26 | $24.51 | $23.19 | $24.41 | $24.41 | 27,351 |
| 2021-05-05 | $23.58 | $23.89 | $22.72 | $23.54 | $23.54 | 15,634 |
| 2021-05-04 | $23.45 | $23.52 | $22.08 | $22.70 | $22.70 | 26,067 |
| 2021-05-03 | $24.02 | $24.02 | $22.96 | $23.40 | $23.40 | 18,276 |
| 2021-04-30 | $23.87 | $23.99 | $23.39 | $23.70 | $23.70 | 8,578 |
| 2021-04-29 | $23.68 | $24.00 | $23.61 | $23.91 | $23.91 | 13,077 |
| 2021-04-28 | $23.80 | $24.10 | $23.07 | $24.04 | $24.04 | 6,535 |
| 2021-04-27 | $23.57 | $24.21 | $23.37 | $23.84 | $23.84 | 5,255 |
| 2021-04-26 | $23.73 | $24.03 | $23.59 | $23.70 | $23.70 | 18,589 |
| 2021-04-23 | $24.12 | $24.70 | $23.75 | $24.55 | $24.55 | 14,137 |
| 2021-04-22 | $24.43 | $24.90 | $23.73 | $24.41 | $24.41 | 7,152 |
| 2021-04-21 | $24.00 | $24.85 | $22.97 | $24.79 | $24.79 | 153,886 |
| 2021-04-20 | $24.67 | $25.00 | $23.83 | $23.99 | $23.99 | 69,699 |
| 2021-04-19 | $24.05 | $24.40 | $23.62 | $23.89 | $23.89 | 24,077 |
| 2021-04-16 | $23.20 | $24.00 | $23.20 | $23.67 | $23.67 | 11,541 |
| 2021-04-15 | $24.98 | $24.98 | $23.84 | $24.14 | $24.14 | 8,082 |
| 2021-04-14 | $24.13 | $24.13 | $23.11 | $23.68 | $23.68 | 22,207 |
| 2021-04-13 | $22.89 | $24.13 | $22.89 | $24.10 | $24.10 | 30,085 |
| 2021-04-12 | $23.78 | $23.78 | $22.82 | $22.82 | $22.82 | 47,506 |
| 2021-04-09 | $24.21 | $24.55 | $23.26 | $24.00 | $24.00 | 52,065 |
| 2021-04-08 | $23.98 | $25.00 | $23.85 | $24.60 | $24.60 | 14,156 |
| 2021-04-07 | $23.93 | $24.35 | $23.67 | $24.24 | $24.24 | 26,007 |
| 2021-04-06 | $24.02 | $24.38 | $23.61 | $24.14 | $24.14 | 20,227 |
| 2021-04-05 | $23.83 | $24.11 | $23.72 | $23.94 | $23.94 | 8,648 |
| 2021-04-01 | $23.00 | $23.86 | $23.00 | $23.29 | $23.29 | 9,432 |
| 2021-03-31 | $22.72 | $24.31 | $22.72 | $23.95 | $23.95 | 1,804 |
| 2021-03-30 | $22.91 | $23.37 | $22.56 | $23.31 | $23.31 | 15,609 |
| 2021-03-29 | $23.60 | $23.77 | $23.03 | $23.03 | $23.03 | 6,354 |
| 2021-03-26 | $21.78 | $24.20 | $21.78 | $24.18 | $24.18 | 39,313 |
| 2021-03-25 | $21.60 | $22.53 | $21.50 | $21.87 | $21.87 | 7,521 |
| 2021-03-24 | $22.77 | $22.77 | $21.52 | $21.95 | $21.95 | 22,521 |
| 2021-03-23 | $23.39 | $23.39 | $22.42 | $22.47 | $22.47 | 19,587 |
| 2021-03-22 | $22.91 | $23.05 | $22.50 | $22.80 | $22.80 | 6,766 |
| 2021-03-19 | $22.52 | $23.89 | $22.48 | $22.96 | $22.96 | 9,874 |
| 2021-03-18 | $23.19 | $23.44 | $22.65 | $22.71 | $22.71 | 17,280 |
| 2021-03-17 | $23.68 | $24.99 | $23.42 | $23.74 | $23.74 | 27,753 |
| 2021-03-16 | $24.00 | $24.19 | $22.88 | $24.03 | $24.03 | 26,881 |
| 2021-03-15 | $24.20 | $24.33 | $23.20 | $24.08 | $24.08 | 24,517 |
| 2021-03-12 | $25.12 | $25.12 | $23.95 | $24.19 | $24.19 | 24,760 |
| 2021-03-11 | $24.02 | $25.74 | $24.01 | $25.42 | $25.42 | 135,478 |
| 2021-03-10 | $23.77 | $24.55 | $23.59 | $24.12 | $24.12 | 57,911 |
| 2021-03-09 | $23.07 | $24.80 | $23.07 | $23.95 | $23.95 | 69,621 |
| 2021-03-08 | $24.36 | $24.36 | $22.29 | $22.90 | $22.90 | 30,859 |
| 2021-03-05 | $24.13 | $24.55 | $22.28 | $23.97 | $23.97 | 51,659 |
| 2021-03-04 | $24.90 | $25.23 | $23.78 | $24.10 | $24.10 | 68,302 |
| 2021-03-03 | $24.95 | $25.40 | $24.37 | $24.81 | $24.81 | 97,460 |
| 2021-03-02 | $25.20 | $25.26 | $24.31 | $24.76 | $24.76 | 104,380 |
| 2021-03-01 | $24.16 | $24.65 | $23.25 | $23.60 | $23.60 | 103,537 |
| 2021-02-26 | $23.04 | $23.52 | $22.31 | $23.29 | $23.29 | 27,000 |
| 2021-02-25 | $23.33 | $23.87 | $22.87 | $23.01 | $23.01 | 20,548 |
| 2021-02-24 | $22.92 | $24.49 | $22.92 | $23.84 | $23.84 | 29,209 |
| 2021-02-23 | $23.11 | $23.36 | $22.25 | $22.86 | $22.86 | 38,666 |
| 2021-02-22 | $24.31 | $24.33 | $23.68 | $23.77 | $23.77 | 9,392 |
| 2021-02-19 | $24.27 | $25.80 | $24.20 | $24.43 | $24.43 | 23,745 |
| 2021-02-18 | $24.83 | $24.96 | $24.21 | $24.35 | $24.35 | 25,838 |
| 2021-02-17 | $25.41 | $25.41 | $24.52 | $25.26 | $25.26 | 17,936 |
| 2021-02-16 | $25.65 | $25.70 | $25.18 | $25.58 | $25.58 | 19,460 |
| 2021-02-12 | $25.40 | $26.48 | $24.90 | $25.15 | $25.15 | 47,902 |
| 2021-02-11 | $26.01 | $26.01 | $25.01 | $25.27 | $25.27 | 44,239 |
| 2021-02-10 | $26.81 | $26.81 | $25.57 | $25.89 | $25.89 | 70,038 |
| 2021-02-09 | $25.58 | $26.83 | $25.49 | $25.80 | $25.80 | 80,347 |
| 2021-02-08 | $25.34 | $26.07 | $24.95 | $25.26 | $25.26 | 102,705 |
| 2021-02-05 | $24.27 | $26.66 | $24.00 | $24.95 | $24.95 | 430,853 |
| 2021-02-04 | $23.70 | $24.47 | $23.37 | $23.80 | $23.80 | 31,847 |
| 2021-02-03 | $24.47 | $24.83 | $23.65 | $23.86 | $23.86 | 26,635 |
| 2021-02-02 | $24.75 | $25.92 | $24.58 | $24.78 | $24.78 | 14,651 |
| 2021-02-01 | $24.21 | $24.99 | $23.68 | $24.76 | $24.76 | 11,786 |
| 2021-01-29 | $24.50 | $24.87 | $23.76 | $24.46 | $24.46 | 27,942 |
| 2021-01-28 | $24.67 | $25.14 | $24.25 | $25.07 | $25.07 | 9,185 |
| 2021-01-27 | $24.85 | $25.33 | $24.35 | $24.80 | $24.80 | 24,496 |
| 2021-01-26 | $25.23 | $25.99 | $25.20 | $25.50 | $25.50 | 23,326 |
| 2021-01-25 | $25.30 | $25.50 | $24.75 | $25.18 | $25.18 | 48,636 |
| 2021-01-22 | $25.25 | $25.25 | $25.04 | $25.10 | $25.10 | 1,630 |
| 2021-01-21 | $25.35 | $25.49 | $24.94 | $25.24 | $25.24 | 16,783 |
| 2021-01-20 | $25.20 | $25.50 | $25.05 | $25.50 | $25.50 | 11,262 |
| 2021-01-19 | $25.69 | $26.01 | $25.32 | $25.77 | $25.77 | 198,381 |
| 2021-01-15 | $23.95 | $24.16 | $23.44 | $23.66 | $23.66 | 31,744 |
| 2021-01-14 | $24.34 | $24.49 | $23.82 | $24.46 | $24.46 | 37,640 |
| 2021-01-13 | $23.14 | $24.34 | $22.30 | $24.34 | $24.34 | 65,699 |
| 2021-01-12 | $21.52 | $22.25 | $21.09 | $22.25 | $22.25 | 30,932 |
| 2021-01-11 | $21.03 | $21.03 | $20.36 | $20.94 | $20.94 | 13,467 |
| 2021-01-08 | $20.97 | $21.04 | $20.97 | $21.02 | $21.02 | 2,080 |
| 2021-01-07 | $20.61 | $20.95 | $20.41 | $20.75 | $20.75 | 13,824 |
| 2021-01-06 | $19.25 | $19.85 | $19.17 | $19.40 | $19.40 | 26,632 |
| 2021-01-05 | $19.12 | $19.74 | $19.12 | $19.71 | $19.71 | 8,178 |
| 2021-01-04 | $19.12 | $19.40 | $18.61 | $19.02 | $19.02 | 12,705 |
| 2020-12-31 | $19.36 | $19.86 | $19.14 | $19.86 | $19.86 | 6,626 |
| 2020-12-30 | $19.78 | $19.83 | $18.50 | $18.72 | $18.72 | 75,143 |
| 2020-12-29 | $19.67 | $20.37 | $19.63 | $20.37 | $20.37 | 4,633 |
| 2020-12-28 | $20.12 | $20.26 | $19.69 | $19.69 | $19.69 | 6,214 |
| 2020-12-24 | $20.18 | $20.25 | $19.96 | $19.96 | $19.96 | 8,311 |
| 2020-12-23 | $19.03 | $19.61 | $19.03 | $19.42 | $19.42 | 90,735 |
| 2020-12-22 | $18.11 | $18.16 | $17.75 | $18.00 | $18.00 | 52,590 |
| 2020-12-21 | $18.17 | $18.59 | $17.70 | $17.98 | $17.98 | 14,735 |
| 2020-12-18 | $19.00 | $19.00 | $18.42 | $19.00 | $19.00 | 4,780 |
| 2020-12-17 | $18.61 | $19.00 | $18.61 | $18.84 | $18.84 | 3,561 |
| 2020-12-16 | $18.54 | $18.90 | $18.26 | $18.31 | $18.31 | 16,148 |
| 2020-12-15 | $18.50 | $18.50 | $18.03 | $18.34 | $18.34 | 17,223 |
| 2020-12-14 | $19.11 | $19.11 | $18.20 | $18.30 | $18.30 | 8,718 |
| 2020-12-11 | $18.80 | $18.95 | $18.58 | $18.60 | $18.60 | 2,814 |
| 2020-12-10 | $19.13 | $19.20 | $18.80 | $18.80 | $18.80 | 7,524 |
| 2020-12-09 | $19.55 | $19.59 | $18.57 | $19.12 | $19.12 | 10,356 |
| 2020-12-08 | $19.37 | $19.62 | $19.37 | $19.50 | $19.50 | 2,978 |
| 2020-12-07 | $20.00 | $20.00 | $19.46 | $19.75 | $19.75 | 24,775 |
| 2020-12-04 | $19.83 | $20.02 | $19.50 | $19.50 | $19.50 | 6,662 |
| 2020-12-03 | $19.99 | $20.43 | $19.81 | $20.33 | $20.33 | 9,786 |
| 2020-12-02 | $19.91 | $20.12 | $19.66 | $20.10 | $20.10 | 2,308 |
| 2020-12-01 | $20.18 | $20.28 | $19.90 | $19.98 | $19.98 | 4,981 |
| 2020-11-30 | $20.47 | $20.48 | $19.92 | $19.92 | $19.92 | 6,703 |
| 2020-11-27 | $20.70 | $22.00 | $20.10 | $20.77 | $20.77 | 2,782 |
| 2020-11-25 | $21.35 | $21.35 | $20.32 | $20.70 | $20.70 | 7,160 |
| 2020-11-24 | $20.25 | $20.78 | $20.22 | $20.63 | $20.63 | 17,144 |
| 2020-11-23 | $20.03 | $20.03 | $19.55 | $19.70 | $19.70 | 30,213 |
| 2020-11-20 | $17.81 | $18.04 | $17.81 | $18.00 | $18.00 | 4,122 |
| 2020-11-19 | $18.24 | $18.91 | $17.97 | $18.08 | $18.08 | 19,708 |
| 2020-11-18 | $18.46 | $18.50 | $17.85 | $17.88 | $17.88 | 16,414 |
| 2020-11-17 | $18.47 | $18.50 | $17.18 | $18.10 | $18.10 | 13,450 |
| 2020-11-16 | $19.43 | $19.47 | $18.51 | $18.76 | $18.76 | 112,710 |
| 2020-11-13 | $18.96 | $19.49 | $18.70 | $19.18 | $19.18 | 21,069 |
| 2020-11-12 | $18.41 | $18.65 | $18.11 | $18.15 | $18.15 | 5,322 |
| 2020-11-11 | $19.50 | $19.50 | $18.09 | $18.15 | $18.15 | 79,114 |
| 2020-11-10 | $20.55 | $20.55 | $19.46 | $19.61 | $19.61 | 7,529 |
| 2020-11-09 | $21.54 | $21.57 | $20.71 | $20.92 | $20.92 | 6,421 |
| 2020-11-06 | $20.81 | $21.30 | $20.42 | $21.30 | $21.30 | 5,185 |
| 2020-11-05 | $21.60 | $21.73 | $20.25 | $20.81 | $20.81 | 14,267 |
| 2020-11-04 | $21.09 | $21.70 | $21.09 | $21.70 | $21.70 | 1,351 |
| 2020-11-03 | $20.64 | $21.26 | $20.64 | $21.26 | $21.26 | 8,277 |
| 2020-11-02 | $21.10 | $21.10 | $19.91 | $20.83 | $20.83 | 5,959 |
| 2020-10-30 | $21.40 | $21.40 | $19.84 | $20.27 | $20.27 | 3,711 |
| 2020-10-29 | $20.79 | $21.18 | $20.55 | $21.18 | $21.18 | 69,758 |
| 2020-10-28 | $20.06 | $20.38 | $19.77 | $20.38 | $20.38 | 2,687 |
| 2020-10-27 | $20.32 | $20.89 | $20.25 | $20.75 | $20.75 | 3,121 |
| 2020-10-26 | $20.43 | $20.73 | $20.25 | $20.58 | $20.58 | 6,620 |
| 2020-10-23 | $20.54 | $20.85 | $20.37 | $20.37 | $20.37 | 1,164 |
| 2020-10-22 | $20.61 | $20.73 | $20.39 | $20.71 | $20.71 | 3,677 |
| 2020-10-21 | $21.30 | $21.30 | $20.41 | $21.15 | $21.15 | 2,892 |
| 2020-10-20 | $20.87 | $21.08 | $20.55 | $21.08 | $21.08 | 2,575 |
| 2020-10-19 | $20.79 | $21.35 | $20.60 | $20.60 | $20.60 | 3,470 |
| 2020-10-16 | $20.99 | $21.38 | $20.99 | $21.20 | $21.20 | 3,118 |
| 2020-10-15 | $21.49 | $21.49 | $20.81 | $21.30 | $21.30 | 4,218 |
| 2020-10-14 | $21.89 | $21.89 | $20.87 | $21.48 | $21.48 | 4,986 |
| 2020-10-13 | $21.46 | $22.25 | $21.46 | $21.90 | $21.90 | 23,294 |
| 2020-10-12 | $21.36 | $21.92 | $21.36 | $21.61 | $21.61 | 12,168 |
| 2020-10-09 | $21.90 | $21.90 | $21.03 | $21.50 | $21.50 | 2,320 |
| 2020-10-08 | $20.81 | $21.02 | $20.81 | $21.02 | $21.02 | 2,215 |
| 2020-10-07 | $21.42 | $22.10 | $20.77 | $21.10 | $21.10 | 4,459 |
| 2020-10-06 | $21.40 | $21.40 | $20.58 | $21.39 | $21.39 | 4,549 |
| 2020-10-05 | $20.54 | $21.00 | $20.54 | $20.90 | $20.90 | 20,609 |
| 2020-10-02 | $20.07 | $20.60 | $19.83 | $20.28 | $20.28 | 4,159 |
| 2020-10-01 | $20.61 | $20.99 | $20.61 | $20.70 | $20.70 | 3,159 |
| 2020-09-30 | $20.58 | $20.66 | $20.01 | $20.43 | $20.43 | 12,186 |
| 2020-09-29 | $20.79 | $21.19 | $20.79 | $21.19 | $21.19 | 1,165 |
| 2020-09-28 | $21.74 | $22.92 | $21.50 | $21.75 | $21.75 | 3,022 |
| 2020-09-25 | $20.70 | $21.74 | $20.70 | $21.61 | $21.61 | 2,563 |
| 2020-09-24 | $21.10 | $21.28 | $20.47 | $21.18 | $21.18 | 10,522 |
| 2020-09-23 | $22.15 | $22.15 | $21.43 | $21.63 | $21.63 | 3,192 |
| 2020-09-22 | $22.40 | $22.68 | $22.35 | $22.67 | $22.67 | 7,777 |
| 2020-09-21 | $22.25 | $22.79 | $21.47 | $22.79 | $22.79 | 11,690 |
| 2020-09-18 | $22.25 | $22.50 | $21.50 | $22.50 | $22.50 | 9,585 |
| 2020-09-17 | $22.06 | $22.44 | $21.95 | $22.44 | $22.44 | 1,964 |
| 2020-09-16 | $23.00 | $23.00 | $22.07 | $22.47 | $22.47 | 9,486 |
| 2020-09-15 | $22.73 | $23.28 | $22.51 | $22.80 | $22.80 | 12,049 |
| 2020-09-14 | $21.19 | $21.78 | $21.19 | $21.67 | $21.67 | 8,971 |
| 2020-09-11 | $20.79 | $20.91 | $19.71 | $20.75 | $20.75 | 19,193 |
| 2020-09-10 | $21.77 | $21.77 | $20.27 | $20.71 | $20.71 | 9,281 |
| 2020-09-09 | $22.29 | $22.61 | $22.26 | $22.26 | $22.26 | 1,555 |
| 2020-09-08 | $22.25 | $22.25 | $21.60 | $21.70 | $21.70 | 7,775 |
| 2020-09-04 | $22.19 | $23.01 | $21.24 | $22.97 | $22.97 | 21,539 |
| 2020-09-03 | $23.99 | $24.07 | $22.31 | $22.53 | $22.53 | 31,013 |
| 2020-09-02 | $24.93 | $24.93 | $23.48 | $23.70 | $23.70 | 37,389 |
| 2020-09-01 | $22.75 | $23.29 | $22.62 | $23.00 | $23.00 | 37,506 |
| 2020-08-31 | $21.50 | $22.25 | $21.50 | $21.84 | $21.84 | 31,687 |
| 2020-08-28 | $20.96 | $21.42 | $20.77 | $21.00 | $21.00 | 11,740 |
| 2020-08-27 | $21.28 | $21.30 | $21.14 | $21.25 | $21.25 | 7,139 |
| 2020-08-26 | $21.24 | $21.24 | $20.64 | $20.90 | $20.90 | 20,478 |
| 2020-08-25 | $20.49 | $20.98 | $20.40 | $20.80 | $20.80 | 36,199 |
| 2020-08-24 | $20.06 | $20.34 | $19.70 | $20.00 | $20.00 | 45,506 |
| 2020-08-21 | $19.35 | $19.91 | $19.05 | $19.05 | $19.05 | 7,433 |
| 2020-08-20 | $19.75 | $19.81 | $19.00 | $19.38 | $19.38 | 55,084 |
| 2020-08-19 | $20.48 | $21.08 | $20.25 | $20.84 | $20.84 | 19,313 |
| 2020-08-18 | $21.30 | $21.40 | $20.26 | $21.12 | $21.12 | 24,583 |
| 2020-08-17 | $21.88 | $21.88 | $20.83 | $20.95 | $20.95 | 29,510 |
| 2020-08-14 | $22.50 | $22.70 | $21.90 | $22.31 | $22.31 | 62,113 |
| 2020-08-13 | $22.84 | $23.47 | $21.76 | $22.50 | $22.50 | 44,582 |
| 2020-08-12 | $23.05 | $23.60 | $23.04 | $23.31 | $23.31 | 26,717 |
| 2020-08-11 | $22.41 | $23.49 | $21.75 | $22.02 | $22.02 | 99,704 |
| 2020-08-10 | $26.40 | $26.51 | $25.60 | $25.86 | $25.86 | 21,243 |
| 2020-08-07 | $28.90 | $28.90 | $25.00 | $25.07 | $25.07 | 28,856 |
| 2020-08-06 | $24.63 | $29.00 | $24.48 | $29.00 | $29.00 | 15,222 |
| 2020-08-05 | $24.19 | $25.23 | $24.19 | $25.16 | $25.16 | 15,087 |
| 2020-08-04 | $24.49 | $25.05 | $24.49 | $25.03 | $25.03 | 5,432 |
| 2020-08-03 | $25.46 | $25.46 | $24.92 | $24.92 | $24.92 | 10,114 |
| 2020-07-31 | $24.51 | $25.45 | $24.50 | $25.45 | $25.45 | 26,841 |
| 2020-07-30 | $24.01 | $24.97 | $24.01 | $24.93 | $24.93 | 8,057 |
| 2020-07-29 | $25.23 | $25.31 | $24.32 | $24.50 | $24.50 | 31,670 |
| 2020-07-28 | $24.39 | $24.68 | $23.83 | $24.25 | $24.25 | 11,974 |
| 2020-07-27 | $23.90 | $24.19 | $23.70 | $23.77 | $23.77 | 27,821 |
| 2020-07-24 | $22.64 | $22.88 | $22.25 | $22.87 | $22.87 | 12,418 |
| 2020-07-23 | $23.53 | $23.99 | $22.82 | $22.87 | $22.87 | 15,378 |
| 2020-07-22 | $22.70 | $22.70 | $22.62 | $22.65 | $22.65 | 2,347 |
| 2020-07-21 | $22.94 | $23.06 | $22.39 | $22.92 | $22.92 | 8,907 |
| 2020-07-20 | $23.30 | $23.51 | $23.13 | $23.13 | $23.13 | 12,497 |
| 2020-07-17 | $22.32 | $23.40 | $22.32 | $23.04 | $23.04 | 16,267 |
| 2020-07-16 | $23.05 | $23.05 | $22.38 | $22.96 | $22.96 | 10,022 |
| 2020-07-15 | $23.56 | $23.60 | $22.86 | $23.05 | $23.05 | 13,944 |
| 2020-07-14 | $22.83 | $24.01 | $22.64 | $23.02 | $23.02 | 45,920 |
| 2020-07-13 | $24.04 | $24.04 | $22.21 | $22.55 | $22.55 | 22,576 |
| 2020-07-10 | $23.69 | $23.69 | $22.53 | $22.74 | $22.74 | 6,655 |
| 2020-07-09 | $23.21 | $23.57 | $22.16 | $23.09 | $23.09 | 42,030 |
| 2020-07-08 | $21.24 | $21.28 | $20.53 | $21.05 | $21.05 | 10,134 |
| 2020-07-07 | $21.10 | $21.10 | $20.43 | $20.61 | $20.61 | 14,001 |
| 2020-07-06 | $21.56 | $21.56 | $20.27 | $21.02 | $21.02 | 14,880 |
| 2020-07-02 | $21.24 | $21.34 | $20.39 | $21.20 | $21.20 | 32,659 |
| 2020-07-01 | $18.80 | $20.63 | $18.80 | $19.92 | $19.92 | 65,594 |
| 2020-06-30 | $19.15 | $19.30 | $18.01 | $18.60 | $18.60 | 61,182 |
| 2020-06-29 | $18.79 | $19.57 | $18.71 | $19.00 | $19.00 | 16,207 |
| 2020-06-26 | $20.00 | $20.33 | $19.50 | $19.68 | $19.68 | 30,282 |
| 2020-06-25 | $19.98 | $20.47 | $18.62 | $20.18 | $20.18 | 27,557 |
| 2020-06-24 | $20.98 | $20.98 | $19.91 | $20.12 | $20.12 | 29,363 |
| 2020-06-23 | $21.78 | $23.09 | $20.81 | $21.59 | $21.59 | 14,131 |
| 2020-06-22 | $21.60 | $22.01 | $20.36 | $21.88 | $21.88 | 18,825 |
| 2020-06-19 | $21.99 | $21.99 | $21.30 | $21.65 | $21.65 | 3,113 |
| 2020-06-18 | $22.46 | $22.46 | $21.51 | $21.65 | $21.65 | 40,058 |
| 2020-06-17 | $21.73 | $22.48 | $21.13 | $21.52 | $21.52 | 54,828 |
| 2020-06-16 | $20.17 | $21.43 | $19.00 | $21.24 | $21.24 | 44,425 |
| 2020-06-15 | $17.79 | $19.00 | $17.19 | $18.55 | $18.55 | 35,627 |
| 2020-06-12 | $17.39 | $17.39 | $16.78 | $16.78 | $16.78 | 24,714 |
| 2020-06-11 | $18.00 | $18.00 | $16.01 | $16.01 | $16.01 | 28,671 |
| 2020-06-10 | $17.32 | $18.54 | $17.24 | $18.10 | $18.10 | 72,761 |
| 2020-06-09 | $16.13 | $16.92 | $16.10 | $16.70 | $16.70 | 21,706 |
| 2020-06-08 | $15.47 | $17.00 | $15.38 | $17.00 | $17.00 | 5,439 |
| 2020-06-05 | $15.35 | $15.42 | $15.11 | $15.35 | $15.35 | 4,353 |
| 2020-06-04 | $15.36 | $15.44 | $15.01 | $15.17 | $15.17 | 2,321 |
| 2020-06-03 | $15.09 | $15.10 | $14.95 | $15.10 | $15.10 | 1,163 |
| 2020-06-02 | $15.23 | $15.23 | $14.77 | $15.13 | $15.13 | 3,470 |
| 2020-06-01 | $15.21 | $15.21 | $14.97 | $15.10 | $15.10 | 5,368 |
| 2020-05-29 | $15.40 | $15.69 | $15.23 | $15.23 | $15.23 | 2,816 |
| 2020-05-28 | $17.00 | $17.00 | $14.84 | $15.25 | $15.25 | 8,690 |
| 2020-05-27 | $15.98 | $16.00 | $15.75 | $16.00 | $16.00 | 6,638 |
| 2020-05-26 | $15.50 | $15.90 | $15.50 | $15.83 | $15.83 | 7,549 |
| 2020-05-22 | $14.50 | $14.93 | $14.50 | $14.93 | $14.93 | 2,175 |
| 2020-05-21 | $15.04 | $15.26 | $15.04 | $15.05 | $15.05 | 3,830 |
| 2020-05-20 | $15.40 | $15.45 | $14.66 | $14.87 | $14.87 | 9,047 |
| 2020-05-19 | $15.39 | $15.39 | $14.30 | $14.56 | $14.56 | 3,964 |
| 2020-05-18 | $14.68 | $15.40 | $14.03 | $14.94 | $14.94 | 22,647 |
| 2020-05-15 | $13.33 | $13.78 | $13.32 | $13.78 | $13.78 | 874 |
| 2020-05-14 | $14.19 | $14.19 | $12.68 | $13.83 | $13.83 | 6,581 |
| 2020-05-13 | $15.30 | $15.30 | $14.23 | $14.40 | $14.40 | 9,254 |
| 2020-05-12 | $15.16 | $15.19 | $15.00 | $15.00 | $15.00 | 5,794 |
| 2020-05-11 | $14.81 | $15.15 | $14.29 | $14.90 | $14.90 | 3,779 |
| 2020-05-08 | $15.00 | $15.18 | $14.79 | $14.92 | $14.92 | 2,055 |
| 2020-05-07 | $15.14 | $15.18 | $14.91 | $15.01 | $15.01 | 1,016 |
| 2020-05-06 | $15.00 | $15.17 | $14.81 | $15.17 | $15.17 | 7,524 |
| 2020-05-05 | $15.10 | $15.30 | $15.10 | $15.29 | $15.29 | 4,420 |
| 2020-05-04 | $14.80 | $15.00 | $14.74 | $14.85 | $14.85 | 15,719 |
| 2020-05-01 | $14.86 | $14.86 | $14.22 | $14.38 | $14.38 | 2,169 |
| 2020-04-30 | $14.75 | $14.78 | $14.09 | $14.75 | $14.75 | 13,778 |
| 2020-04-29 | $14.28 | $14.73 | $14.21 | $14.51 | $14.51 | 20,170 |
| 2020-04-28 | $14.82 | $14.82 | $14.14 | $14.15 | $14.15 | 4,832 |
| 2020-04-27 | $14.81 | $14.93 | $14.15 | $14.15 | $14.15 | 11,626 |
| 2020-04-24 | $14.23 | $14.30 | $13.62 | $14.01 | $14.01 | 5,455 |
| 2020-04-23 | $14.41 | $14.52 | $13.77 | $14.00 | $14.00 | 6,574 |
| 2020-04-22 | $14.36 | $14.56 | $13.93 | $14.25 | $14.25 | 20,337 |
| 2020-04-21 | $14.41 | $14.49 | $14.15 | $14.38 | $14.38 | 2,802 |
| 2020-04-20 | $14.52 | $14.95 | $13.88 | $14.50 | $14.50 | 47,348 |
| 2020-04-17 | $13.50 | $13.65 | $13.00 | $13.65 | $13.65 | 24,711 |
| 2020-04-16 | $13.43 | $13.80 | $12.93 | $13.71 | $13.71 | 60,815 |
| 2020-04-15 | $14.01 | $14.06 | $13.30 | $13.84 | $13.84 | 7,688 |
| 2020-04-14 | $14.15 | $14.15 | $12.80 | $14.01 | $14.01 | 20,910 |
| 2020-04-13 | $14.01 | $14.47 | $13.65 | $13.82 | $13.82 | 5,210 |
| 2020-04-09 | $14.64 | $14.64 | $14.20 | $14.49 | $14.49 | 3,784 |
| 2020-04-08 | $13.50 | $14.85 | $13.50 | $13.98 | $13.98 | 5,205 |
| 2020-04-07 | $14.36 | $14.84 | $13.40 | $13.40 | $13.40 | 19,855 |
| 2020-04-06 | $12.86 | $13.60 | $12.20 | $13.53 | $13.53 | 24,351 |
| 2020-04-03 | $12.45 | $12.45 | $11.60 | $11.67 | $11.67 | 3,031 |
| 2020-04-02 | $11.45 | $11.88 | $11.45 | $11.88 | $11.88 | 11,320 |
| 2020-04-01 | $11.71 | $11.77 | $11.00 | $11.05 | $11.05 | 14,675 |
| 2020-03-31 | $12.04 | $12.15 | $11.72 | $11.78 | $11.78 | 22,611 |
| 2020-03-30 | $11.00 | $11.38 | $10.79 | $11.34 | $11.34 | 18,869 |
| 2020-03-27 | $10.84 | $11.11 | $10.60 | $11.00 | $11.00 | 40,127 |
| 2020-03-26 | $10.75 | $10.98 | $10.34 | $10.53 | $10.53 | 31,038 |
| 2020-03-25 | $9.65 | $11.21 | $9.65 | $10.62 | $10.62 | 86,985 |
| 2020-03-24 | $8.81 | $10.16 | $8.81 | $9.57 | $9.57 | 49,416 |
| 2020-03-23 | $8.72 | $8.72 | $8.19 | $8.20 | $8.20 | 114,891 |
| 2020-03-20 | $8.48 | $8.63 | $8.00 | $8.45 | $8.45 | 155,816 |
| 2020-03-19 | $8.64 | $8.64 | $7.89 | $8.20 | $8.20 | 50,534 |
| 2020-03-18 | $8.70 | $8.78 | $7.82 | $7.95 | $7.95 | 30,179 |
| 2020-03-17 | $9.31 | $9.32 | $8.28 | $8.85 | $8.85 | 26,816 |
| 2020-03-16 | $9.60 | $9.87 | $8.82 | $8.82 | $8.82 | 42,858 |
| 2020-03-13 | $10.35 | $10.79 | $9.50 | $9.50 | $9.50 | 25,656 |
| 2020-03-12 | $10.37 | $10.52 | $9.56 | $9.89 | $9.89 | 68,605 |
| 2020-03-11 | $11.61 | $11.97 | $10.80 | $11.11 | $11.11 | 63,042 |
| 2020-03-10 | $12.03 | $12.21 | $11.61 | $12.06 | $12.06 | 21,638 |
| 2020-03-09 | $10.99 | $12.58 | $10.00 | $12.11 | $12.11 | 96,065 |
| 2020-03-06 | $13.74 | $14.16 | $13.53 | $13.58 | $13.58 | 16,857 |
| 2020-03-05 | $14.01 | $14.45 | $13.57 | $14.45 | $14.45 | 26,541 |
| 2020-03-04 | $14.69 | $15.20 | $14.15 | $14.79 | $14.79 | 9,109 |
| 2020-03-03 | $15.00 | $15.30 | $14.11 | $14.11 | $14.11 | 55,427 |
| 2020-03-02 | $14.68 | $14.78 | $14.07 | $14.40 | $14.40 | 24,940 |
| 2020-02-28 | $14.25 | $14.77 | $14.21 | $14.46 | $14.46 | 28,504 |
| 2020-02-27 | $15.14 | $15.30 | $14.55 | $14.57 | $14.57 | 67,594 |
| 2020-02-26 | $15.68 | $15.95 | $15.53 | $15.60 | $15.60 | 21,252 |
| 2020-02-25 | $16.00 | $16.26 | $15.77 | $15.87 | $15.87 | 23,722 |
| 2020-02-24 | $15.25 | $16.28 | $14.85 | $16.00 | $16.00 | 72,104 |
| 2020-02-21 | $16.91 | $17.04 | $16.31 | $16.44 | $16.44 | 9,279 |
| 2020-02-20 | $16.25 | $16.84 | $16.08 | $16.84 | $16.84 | 19,690 |
| 2020-02-19 | $16.04 | $16.48 | $15.92 | $16.26 | $16.26 | 26,726 |
| 2020-02-18 | $16.23 | $16.24 | $15.73 | $16.06 | $16.06 | 62,419 |
| 2020-02-14 | $17.02 | $17.02 | $16.30 | $16.30 | $16.30 | 30,652 |
| 2020-02-13 | $17.01 | $17.29 | $16.82 | $16.87 | $16.87 | 18,267 |
| 2020-02-12 | $17.37 | $18.04 | $17.28 | $17.54 | $17.54 | 78,586 |
| 2020-02-11 | $16.19 | $17.68 | $16.00 | $17.07 | $17.07 | 107,166 |
| 2020-02-10 | $15.60 | $16.35 | $15.30 | $15.74 | $15.74 | 55,365 |
| 2020-02-07 | $16.00 | $16.04 | $15.69 | $15.97 | $15.97 | 68,699 |
| 2020-02-06 | $16.25 | $16.25 | $15.59 | $15.79 | $15.79 | 55,249 |
| 2020-02-05 | $16.60 | $16.66 | $16.23 | $16.23 | $16.23 | 54,247 |
| 2020-02-04 | $16.61 | $16.61 | $15.86 | $16.00 | $16.00 | 134,011 |
| 2020-02-03 | $15.70 | $16.96 | $15.28 | $16.43 | $16.43 | 122,205 |
| 2020-01-31 | $15.36 | $16.00 | $14.75 | $15.73 | $15.73 | 817,017 |
| 2020-01-30 | $14.04 | $14.35 | $13.54 | $13.80 | $13.80 | 35,450 |
| 2020-01-29 | $14.20 | $14.44 | $13.48 | $13.64 | $13.64 | 39,740 |
| 2020-01-28 | $14.44 | $15.08 | $14.30 | $14.80 | $14.80 | 28,056 |
| 2020-01-27 | $14.30 | $14.50 | $14.09 | $14.50 | $14.50 | 6,803 |
| 2020-01-24 | $14.81 | $15.00 | $14.77 | $14.98 | $14.98 | 7,857 |
| 2020-01-23 | $15.00 | $15.11 | $14.71 | $15.00 | $15.00 | 13,945 |
| 2020-01-22 | $14.51 | $14.90 | $14.51 | $14.78 | $14.78 | 12,774 |
| 2020-01-21 | $14.30 | $14.80 | $14.12 | $14.48 | $14.48 | 33,026 |
| 2020-01-17 | $15.08 | $15.72 | $15.00 | $15.50 | $15.50 | 9,374 |
| 2020-01-16 | $14.89 | $15.38 | $14.15 | $15.08 | $15.08 | 9,931 |
| 2020-01-15 | $14.92 | $15.05 | $14.50 | $14.75 | $14.75 | 28,482 |
| 2020-01-14 | $15.00 | $15.30 | $14.76 | $14.86 | $14.86 | 17,963 |
| 2020-01-13 | $14.22 | $15.98 | $14.20 | $15.15 | $15.15 | 78,452 |
| 2020-01-10 | $14.63 | $14.63 | $13.25 | $13.25 | $13.25 | 13,689 |
| 2020-01-09 | $12.54 | $14.70 | $12.47 | $14.39 | $14.39 | 32,336 |
| 2020-01-08 | $12.54 | $12.74 | $12.35 | $12.54 | $12.54 | 4,288 |
| 2020-01-07 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 175 |
| 2020-01-06 | $11.99 | $12.47 | $11.99 | $12.44 | $12.44 | 21,529 |
| 2020-01-03 | $12.56 | $12.75 | $12.56 | $12.75 | $12.75 | 2,904 |
| 2020-01-02 | $12.50 | $12.77 | $12.50 | $12.66 | $12.66 | 14,093 |
| 2019-12-31 | $12.73 | $12.87 | $12.52 | $12.87 | $12.87 | 3,550 |
| 2019-12-30 | $12.16 | $12.99 | $12.15 | $12.80 | $12.80 | 22,958 |
| 2019-12-27 | $12.59 | $13.01 | $12.31 | $13.01 | $13.01 | 4,498 |
| 2019-12-26 | $12.20 | $12.52 | $12.16 | $12.45 | $12.45 | 6,090 |
| 2019-12-24 | $11.50 | $12.52 | $11.36 | $12.05 | $12.05 | 37,888 |
| 2019-12-23 | $11.40 | $11.50 | $11.30 | $11.46 | $11.46 | 7,715 |
| 2019-12-20 | $11.98 | $11.98 | $11.50 | $11.50 | $11.50 | 17,851 |
| 2019-12-19 | $11.11 | $11.27 | $11.11 | $11.27 | $11.27 | 1,102 |
| 2019-12-18 | $11.36 | $11.37 | $11.20 | $11.36 | $11.36 | 5,744 |
| 2019-12-17 | $11.33 | $11.35 | $11.33 | $11.35 | $11.35 | 400 |
| 2019-12-16 | $11.60 | $11.70 | $11.45 | $11.70 | $11.70 | 8,296 |
| 2019-12-13 | $11.41 | $12.12 | $11.41 | $11.70 | $11.70 | 5,338 |
| 2019-12-12 | $11.43 | $11.43 | $11.24 | $11.41 | $11.41 | 5,565 |
| 2019-12-11 | $11.50 | $11.76 | $11.50 | $11.60 | $11.60 | 4,551 |
| 2019-12-10 | $10.90 | $11.45 | $10.87 | $11.17 | $11.17 | 13,836 |
| 2019-12-09 | $11.18 | $11.45 | $11.00 | $11.45 | $11.45 | 5,834 |
| 2019-12-06 | $12.00 | $12.51 | $11.47 | $11.47 | $11.47 | 18,200 |
| 2019-12-05 | $10.83 | $11.99 | $10.51 | $11.73 | $11.73 | 28,085 |
| 2019-12-04 | $10.28 | $11.20 | $9.90 | $10.51 | $10.51 | 29,973 |
| 2019-12-03 | $9.80 | $10.20 | $9.80 | $10.20 | $10.20 | 3,553 |
| 2019-12-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 395 |
| 2019-11-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 300 |
| 2019-11-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 300 |
| 2019-11-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,342 |
| 2019-11-25 | $9.97 | $10.61 | $9.97 | $10.61 | $10.61 | 1,981 |
| 2019-11-22 | $10.11 | $10.19 | $10.11 | $10.15 | $10.15 | 2,375 |
| 2019-11-21 | $9.62 | $10.15 | $9.62 | $9.69 | $9.69 | 1,685 |
| 2019-11-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-19 | $10.28 | $10.28 | $9.61 | $9.91 | $9.91 | 1,750 |
| 2019-11-18 | $10.63 | $10.63 | $10.25 | $10.25 | $10.25 | 368 |
| 2019-11-15 | $9.88 | $11.16 | $9.84 | $10.10 | $10.10 | 4,255 |
| 2019-11-14 | $9.39 | $9.75 | $9.39 | $9.75 | $9.75 | 1,033 |
| 2019-11-13 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 350 |
| 2019-11-12 | $9.48 | $9.53 | $9.48 | $9.53 | $9.53 | 432 |
| 2019-11-11 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 100 |
| 2019-11-08 | $9.00 | $9.08 | $8.95 | $9.07 | $9.07 | 4,085 |
| 2019-11-07 | $9.42 | $9.42 | $9.00 | $9.00 | $9.00 | 2,902 |
| 2019-11-06 | $8.22 | $8.95 | $8.20 | $8.30 | $8.30 | 57,272 |
| 2019-11-05 | $8.22 | $8.22 | $8.09 | $8.12 | $8.12 | 19,890 |
| 2019-11-04 | $8.16 | $8.17 | $8.02 | $8.02 | $8.02 | 3,924 |
| 2019-11-01 | $8.88 | $8.88 | $8.01 | $8.02 | $8.02 | 4,900 |
| 2019-10-31 | $8.29 | $8.47 | $8.13 | $8.47 | $8.47 | 5,820 |
| 2019-10-30 | $8.04 | $8.04 | $7.73 | $8.00 | $8.00 | 4,659 |
| 2019-10-29 | $8.17 | $8.17 | $8.01 | $8.01 | $8.01 | 4,701 |
| 2019-10-28 | $8.21 | $8.21 | $8.05 | $8.09 | $8.09 | 4,294 |
| 2019-10-25 | $8.16 | $8.27 | $8.01 | $8.12 | $8.12 | 4,401 |
| 2019-10-24 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 100 |
| 2019-10-23 | $8.37 | $8.37 | $8.01 | $8.01 | $8.01 | 5,434 |
| 2019-10-22 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 202 |
| 2019-10-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2019-10-18 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 100 |
| 2019-10-17 | $7.66 | $8.20 | $7.66 | $8.20 | $8.20 | 415 |
| 2019-10-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 17 |
| 2019-10-15 | $8.35 | $8.51 | $8.35 | $8.51 | $8.51 | 900 |
| 2019-10-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,200 |
| 2019-10-11 | $8.36 | $8.36 | $8.21 | $8.21 | $8.21 | 3,121 |
| 2019-10-10 | $8.72 | $8.72 | $8.30 | $8.30 | $8.30 | 10,160 |
| 2019-10-09 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 10 |
| 2019-10-08 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 100 |
| 2019-10-07 | $8.71 | $8.88 | $8.60 | $8.60 | $8.60 | 9,267 |
| 2019-10-04 | $8.68 | $9.00 | $8.60 | $9.00 | $9.00 | 3,562 |
| 2019-10-03 | $8.76 | $9.75 | $8.75 | $9.35 | $9.35 | 2,681 |
| 2019-10-02 | $8.81 | $8.81 | $8.76 | $8.76 | $8.76 | 653 |
| 2019-10-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 200 |
| 2019-09-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 250 |
| 2019-09-27 | $8.62 | $8.95 | $8.62 | $8.90 | $8.90 | 12,550 |
| 2019-09-26 | $8.81 | $8.99 | $8.74 | $8.95 | $8.95 | 6,300 |
| 2019-09-25 | $8.50 | $9.00 | $8.50 | $9.00 | $9.00 | 4,843 |
| 2019-09-24 | $9.03 | $9.04 | $9.01 | $9.02 | $9.02 | 2,309 |
| 2019-09-23 | $9.00 | $9.10 | $9.00 | $9.00 | $9.00 | 2,332 |
| 2019-09-20 | $8.81 | $9.00 | $8.81 | $9.00 | $9.00 | 1,536 |
| 2019-09-19 | $8.71 | $9.13 | $8.71 | $9.13 | $9.13 | 754 |
| 2019-09-18 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2019-09-17 | $9.20 | $9.21 | $9.20 | $9.21 | $9.21 | 271 |
| 2019-09-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2019-09-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 210 |
| 2019-09-12 | $9.69 | $9.69 | $8.70 | $9.00 | $9.00 | 3,200 |
| 2019-09-11 | $9.00 | $9.30 | $9.00 | $9.30 | $9.30 | 5,308 |
| 2019-09-10 | $8.78 | $9.00 | $8.78 | $9.00 | $9.00 | 2,461 |
| 2019-09-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,126 |
| 2019-09-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 16 |
| 2019-09-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2,012 |
| 2019-09-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2019-09-03 | $8.91 | $8.91 | $8.90 | $8.90 | $8.90 | 2,863 |
| 2019-08-30 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 800 |
| 2019-08-29 | $9.10 | $9.48 | $9.10 | $9.10 | $9.10 | 1,514 |
| 2019-08-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 893 |
| 2019-08-27 | $9.23 | $9.72 | $9.23 | $9.72 | $9.72 | 303 |
| 2019-08-26 | $9.29 | $9.29 | $9.10 | $9.10 | $9.10 | 925 |
| 2019-08-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 100 |
| 2019-08-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 270 |
| 2019-08-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 20 |
| 2019-08-20 | $9.68 | $9.68 | $9.64 | $9.68 | $9.68 | 480 |
| 2019-08-19 | $9.10 | $9.44 | $9.10 | $9.44 | $9.44 | 1,700 |
| 2019-08-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-08-15 | $8.97 | $10.14 | $8.97 | $10.14 | $10.14 | 200 |
| 2019-08-14 | $8.97 | $10.14 | $8.97 | $10.14 | $10.14 | 200 |
| 2019-08-13 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 100 |
| 2019-08-12 | $9.85 | $9.89 | $9.34 | $9.89 | $9.89 | 45 |
| 2019-08-09 | $9.85 | $9.89 | $9.34 | $9.89 | $9.89 | 100 |
| 2019-08-08 | $9.85 | $9.89 | $9.34 | $9.89 | $9.89 | 100 |
| 2019-08-07 | $9.85 | $9.89 | $9.34 | $9.89 | $9.89 | 39 |
| 2019-08-06 | $9.85 | $9.89 | $9.34 | $9.89 | $9.89 | 100 |
| 2019-08-05 | $9.85 | $9.89 | $9.34 | $9.89 | $9.89 | 15 |
| 2019-08-02 | $9.85 | $9.89 | $9.34 | $9.89 | $9.89 | 100 |
| 2019-08-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2019-07-31 | $9.85 | $9.89 | $9.34 | $9.89 | $9.89 | 3,326 |
| 2019-07-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 400 |
| 2019-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 124 |
| 2019-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 289 |
| 2019-07-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 41 |
| 2019-07-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-07-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 9 |
| 2019-07-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 38 |
| 2019-07-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 20 |
| 2019-07-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-07-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,000 |
| 2019-07-16 | $9.18 | $9.70 | $9.18 | $9.70 | $9.70 | 1,166 |
| 2019-07-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 10 |
| 2019-07-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 500 |
| 2019-07-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2019-07-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 10 |
| 2019-07-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 80 |
| 2019-07-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 326 |
| 2019-07-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-07-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 270 |
| 2019-07-02 | $10.05 | $10.50 | $10.05 | $10.50 | $10.50 | 405 |
| 2019-07-01 | $10.50 | $10.76 | $10.50 | $10.73 | $10.73 | 2,901 |
| 2019-06-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,025 |
| 2019-06-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-06-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-06-25 | $10.35 | $10.35 | $9.60 | $10.22 | $10.22 | 4,733 |
| 2019-06-24 | $10.44 | $10.65 | $10.44 | $10.63 | $10.63 | 2,396 |
| 2019-06-21 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 21 |
| 2019-06-20 | $9.22 | $9.57 | $9.22 | $9.57 | $9.57 | 330 |
| 2019-06-19 | $10.19 | $10.19 | $9.72 | $9.72 | $9.72 | 1,927 |
| 2019-06-18 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-06-17 | $10.73 | $10.73 | $10.09 | $10.09 | $10.09 | 1,743 |
| 2019-06-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 26 |
| 2019-06-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 300 |
| 2019-06-12 | $10.77 | $10.99 | $10.38 | $10.73 | $10.73 | 3,805 |
| 2019-06-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 201 |
| 2019-06-10 | $11.08 | $11.08 | $10.99 | $11.02 | $11.02 | 724 |
| 2019-06-07 | $11.15 | $11.40 | $11.10 | $11.26 | $11.26 | 1,255 |
| 2019-06-06 | $10.50 | $10.50 | $10.20 | $10.20 | $10.20 | 1,125 |
| 2019-06-05 | $10.50 | $10.50 | $10.12 | $10.12 | $10.12 | 709 |
| 2019-06-04 | $9.57 | $11.54 | $9.57 | $10.50 | $10.50 | 11,898 |
| 2019-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 132 |
| 2019-05-31 | $10.01 | $10.50 | $8.93 | $9.80 | $9.80 | 6,043 |
| 2019-05-30 | $8.76 | $9.28 | $8.52 | $9.28 | $9.28 | 4,076 |
| 2019-05-29 | $8.66 | $9.50 | $8.60 | $8.80 | $8.80 | 4,436 |
| 2019-05-28 | $8.87 | $8.87 | $8.86 | $8.86 | $8.86 | 927 |
| 2019-05-24 | $9.49 | $9.80 | $9.25 | $9.45 | $9.45 | 2,307 |
| 2019-05-23 | $8.94 | $10.00 | $8.94 | $10.00 | $10.00 | 1,511 |
| 2019-05-22 | $8.28 | $8.80 | $8.27 | $8.44 | $8.44 | 2,441 |
| 2019-05-21 | $9.13 | $9.58 | $9.10 | $9.10 | $9.10 | 300 |
| 2019-05-20 | $9.18 | $9.89 | $8.80 | $9.79 | $9.79 | 8,314 |
| 2019-05-17 | $10.08 | $10.50 | $10.08 | $10.50 | $10.50 | 1,560 |
| 2019-05-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 50 |
| 2019-05-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-05-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-05-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-05-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 600 |
| 2019-05-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 120 |
| 2019-05-08 | $10.38 | $10.83 | $9.33 | $9.33 | $9.33 | 433 |
| 2019-05-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 100 |
| 2019-05-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2019-05-03 | $10.94 | $10.94 | $10.50 | $10.50 | $10.50 | 300 |
| 2019-05-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2019-05-01 | $10.65 | $11.00 | $10.65 | $11.00 | $11.00 | 200 |
| 2019-04-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 111 |
| 2019-04-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 100 |
| 2019-04-26 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 10 |
| 2019-04-25 | $10.85 | $10.93 | $10.84 | $10.84 | $10.84 | 719 |
| 2019-04-24 | $10.20 | $10.50 | $10.20 | $10.50 | $10.50 | 309 |
| 2019-04-23 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 182 |
| 2019-04-22 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2019-04-18 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2019-04-17 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2019-04-16 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 3 |
| 2019-04-15 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 2 |
| 2019-04-12 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 1 |
| 2019-04-11 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 40 |
| 2019-04-10 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2019-04-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2019-04-08 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2019-04-05 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 2,017 |
| 2019-04-04 | $11.88 | $11.88 | $11.84 | $11.84 | $11.84 | 401 |
| 2019-04-03 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2019-04-02 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2019-04-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2019-03-29 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 12 |
| 2019-03-28 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2019-03-27 | $11.56 | $11.61 | $10.56 | $11.61 | $11.61 | 3,599 |
| 2019-03-26 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 5 |
| 2019-03-25 | $12.35 | $12.35 | $11.55 | $12.07 | $12.07 | 2,114 |
| 2019-03-22 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 122 |
| 2019-03-21 | $12.50 | $12.85 | $12.50 | $12.52 | $12.52 | 2,933 |
| 2019-03-20 | $12.70 | $12.94 | $11.59 | $11.59 | $11.59 | 3,476 |
| 2019-03-19 | $13.08 | $13.08 | $12.70 | $12.75 | $12.75 | 4,199 |
| 2019-03-18 | $12.94 | $14.00 | $12.94 | $13.20 | $13.20 | 9,058 |
| 2019-03-15 | $12.40 | $14.00 | $12.30 | $14.00 | $14.00 | 7,001 |
| 2019-03-14 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,050 |
| 2019-03-13 | $12.00 | $12.10 | $11.97 | $12.10 | $12.10 | 3,000 |
| 2019-03-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 42 |
| 2019-03-11 | $11.40 | $11.99 | $11.25 | $11.90 | $11.90 | 9,500 |
| 2019-03-08 | $11.42 | $11.42 | $11.40 | $11.40 | $11.40 | 1,499 |
| 2019-03-07 | $11.50 | $12.00 | $10.36 | $12.00 | $12.00 | 2,016 |
Itamar Medical Ltd (ITMR) News Headlines
Recent Itamar Medical Ltd (ITMR) News
Similar Companies to Itamar Medical Ltd (ITMR) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |