Mercari Inc (MCARY) Exchange: PINK
Data as of May 3, 2024
$5.99 ($-0.30) -4.77%
Mercari Inc - Daily Information
Click for more stock information on Mercari Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $6.01 |
| Previous Close | $5.99 |
| High | $6.01 |
| Low | $5.99 |
| Adjusted Open | $6.01 |
| Previous Adjusted Close | $5.99 |
| Adjusted High | $6.01 |
| Adjusted Low | $5.99 |
About Mercari Inc (MCARY)
Mercari Inc ADR
Invest in Mercari Inc (MCARY)
Historical Stock Data for Mercari Inc (MCARY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $6.01 | $6.01 | $5.99 | $5.99 | $5.99 | 1,518 |
| 2024-04-04 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 563 |
| 2024-04-03 | $6.19 | $6.29 | $6.19 | $6.29 | $6.29 | 563 |
| 2024-04-02 | $6.26 | $6.26 | $6.17 | $6.17 | $6.17 | 654 |
| 2024-04-01 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 508 |
| 2024-03-28 | $6.26 | $6.43 | $6.26 | $6.39 | $6.39 | 2,084 |
| 2024-03-27 | $6.50 | $6.50 | $6.37 | $6.37 | $6.37 | 1,087 |
| 2024-03-26 | $6.40 | $6.53 | $6.40 | $6.53 | $6.53 | 871 |
| 2024-03-25 | $6.63 | $6.63 | $6.35 | $6.35 | $6.35 | 685 |
| 2024-03-22 | $6.67 | $6.70 | $6.61 | $6.61 | $6.61 | 2,639 |
| 2024-03-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 324 |
| 2024-03-20 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 229 |
| 2024-03-19 | $6.50 | $6.50 | $6.49 | $6.49 | $6.49 | 14,334 |
| 2024-03-18 | $6.53 | $6.56 | $6.52 | $6.52 | $6.52 | 4,815 |
| 2024-03-15 | $6.56 | $6.68 | $6.56 | $6.68 | $6.68 | 661 |
| 2024-03-14 | $6.74 | $6.74 | $6.51 | $6.71 | $6.71 | 629 |
| 2024-03-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 7 |
| 2024-03-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,652 |
| 2024-03-11 | $6.70 | $6.73 | $6.46 | $6.60 | $6.60 | 1,652 |
| 2024-03-08 | $6.49 | $6.66 | $6.48 | $6.48 | $6.48 | 1,444 |
| 2024-03-07 | $6.66 | $6.73 | $6.66 | $6.68 | $6.68 | 2,304 |
| 2024-03-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 95 |
| 2024-03-05 | $6.73 | $6.77 | $6.62 | $6.62 | $6.62 | 1,351 |
| 2024-03-04 | $6.94 | $7.01 | $6.80 | $6.80 | $6.80 | 1,066 |
| 2024-03-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 888 |
| 2024-02-29 | $6.73 | $6.86 | $6.73 | $6.79 | $6.79 | 2,461 |
| 2024-02-28 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 364 |
| 2024-02-27 | $6.80 | $6.87 | $6.80 | $6.87 | $6.87 | 735 |
| 2024-02-26 | $6.71 | $7.06 | $6.71 | $6.98 | $6.98 | 747 |
| 2024-02-23 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 1,114 |
| 2024-02-22 | $7.03 | $7.09 | $6.90 | $6.90 | $6.90 | 1,725 |
| 2024-02-21 | $6.72 | $7.02 | $6.72 | $7.02 | $7.02 | 2,630 |
| 2024-02-20 | $6.82 | $7.02 | $6.82 | $6.99 | $6.99 | 2,144 |
| 2024-02-16 | $6.91 | $6.96 | $6.78 | $6.96 | $6.96 | 2,238 |
| 2024-02-15 | $7.02 | $7.02 | $6.89 | $6.89 | $6.89 | 625 |
| 2024-02-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 93 |
| 2024-02-13 | $8.29 | $8.33 | $8.01 | $8.25 | $8.25 | 38,841 |
| 2024-02-12 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 24 |
| 2024-02-09 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 375 |
| 2024-02-08 | $7.90 | $7.96 | $7.90 | $7.96 | $7.96 | 347 |
| 2024-02-07 | $8.17 | $8.21 | $8.14 | $8.21 | $8.21 | 1,809 |
| 2024-02-06 | $8.18 | $8.18 | $8.13 | $8.13 | $8.13 | 709 |
| 2024-02-05 | $8.28 | $8.28 | $8.20 | $8.28 | $8.28 | 2,227 |
| 2024-02-02 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 132 |
| 2024-02-01 | $8.17 | $8.17 | $8.07 | $8.09 | $8.09 | 2,512 |
| 2024-01-31 | $8.25 | $8.27 | $8.25 | $8.27 | $8.27 | 236 |
| 2024-01-30 | $8.17 | $8.23 | $8.17 | $8.23 | $8.23 | 669 |
| 2024-01-29 | $8.20 | $8.26 | $8.20 | $8.26 | $8.26 | 324 |
| 2024-01-26 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 106 |
| 2024-01-25 | $8.21 | $8.26 | $8.21 | $8.26 | $8.26 | 2,616 |
| 2024-01-24 | $8.34 | $8.38 | $8.34 | $8.38 | $8.38 | 2,425 |
| 2024-01-23 | $8.13 | $8.20 | $8.13 | $8.20 | $8.20 | 8,233 |
| 2024-01-22 | $8.26 | $8.27 | $8.26 | $8.27 | $8.27 | 531 |
| 2024-01-19 | $8.18 | $8.18 | $8.17 | $8.17 | $8.17 | 530 |
| 2024-01-18 | $8.11 | $8.13 | $8.04 | $8.13 | $8.13 | 1,516 |
| 2024-01-17 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 297 |
| 2024-01-16 | $8.64 | $8.64 | $8.53 | $8.53 | $8.53 | 1,282 |
| 2024-01-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 245 |
| 2024-01-11 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 94 |
| 2024-01-10 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 103 |
| 2024-01-09 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 71 |
| 2024-01-08 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 342 |
| 2024-01-05 | $8.50 | $8.73 | $8.50 | $8.73 | $8.73 | 921 |
| 2024-01-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 1,179 |
| 2024-01-03 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 629 |
| 2024-01-02 | $9.00 | $9.07 | $8.99 | $9.07 | $9.07 | 1,644 |
| 2023-12-29 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 34 |
| 2023-12-28 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 102 |
| 2023-12-27 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 250 |
| 2023-12-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 201 |
| 2023-12-22 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 58 |
| 2023-12-21 | $9.00 | $9.01 | $9.00 | $9.01 | $9.01 | 1,415 |
| 2023-12-20 | $8.84 | $9.06 | $8.84 | $9.00 | $9.00 | 5,931 |
| 2023-12-19 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 6 |
| 2023-12-18 | $9.10 | $9.11 | $8.98 | $8.98 | $8.98 | 2,404 |
| 2023-12-15 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 76 |
| 2023-12-14 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 224 |
| 2023-12-13 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 159 |
| 2023-12-12 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 76 |
| 2023-12-11 | $9.14 | $9.14 | $8.86 | $8.86 | $8.86 | 626 |
| 2023-12-08 | $9.04 | $9.12 | $9.04 | $9.12 | $9.12 | 1,415 |
| 2023-12-07 | $9.10 | $9.10 | $9.07 | $9.07 | $9.07 | 802 |
| 2023-12-06 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 294 |
| 2023-12-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 10,094 |
| 2023-12-04 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 266 |
| 2023-12-01 | $9.50 | $9.55 | $9.42 | $9.42 | $9.42 | 505 |
| 2023-11-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 234 |
| 2023-11-29 | $9.63 | $9.86 | $9.63 | $9.86 | $9.86 | 1,136 |
| 2023-11-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,114 |
| 2023-11-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2023-11-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 262 |
| 2023-11-22 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 387 |
| 2023-11-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 8 |
| 2023-11-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 256 |
| 2023-11-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 265 |
| 2023-11-16 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 145 |
| 2023-11-15 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 22 |
| 2023-11-14 | $10.54 | $10.62 | $10.40 | $10.62 | $10.62 | 8,494 |
| 2023-11-13 | $11.09 | $11.46 | $11.09 | $11.16 | $11.16 | 34,992 |
| 2023-11-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 102 |
| 2023-11-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 28 |
| 2023-11-08 | $10.69 | $10.76 | $10.69 | $10.76 | $10.76 | 1,109 |
| 2023-11-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 5 |
| 2023-11-06 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 20 |
| 2023-11-03 | $10.76 | $10.94 | $10.76 | $10.94 | $10.94 | 556 |
| 2023-11-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 123 |
| 2023-11-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 25 |
| 2023-10-31 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 16 |
| 2023-10-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 180 |
| 2023-10-27 | $9.83 | $9.83 | $9.73 | $9.73 | $9.73 | 294 |
| 2023-10-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 346 |
| 2023-10-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 102 |
| 2023-10-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2023-10-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 109 |
| 2023-10-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 76 |
| 2023-10-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 124 |
| 2023-10-18 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 530 |
| 2023-10-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 204 |
| 2023-10-16 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 51 |
| 2023-10-13 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 9 |
| 2023-10-12 | $10.87 | $10.94 | $10.83 | $10.94 | $10.94 | 5,367 |
| 2023-10-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 14 |
| 2023-10-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 44 |
| 2023-10-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3 |
| 2023-10-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10 |
| 2023-10-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 9 |
| 2023-10-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 117 |
| 2023-10-03 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 72 |
| 2023-10-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 45 |
| 2023-09-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 203 |
| 2023-09-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 47 |
| 2023-09-27 | $10.74 | $10.74 | $10.68 | $10.74 | $10.74 | 6,402 |
| 2023-09-26 | $10.55 | $10.55 | $10.34 | $10.34 | $10.34 | 3,596 |
| 2023-09-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 50 |
| 2023-09-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 79 |
| 2023-09-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 207 |
| 2023-09-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 34 |
| 2023-09-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 19 |
| 2023-09-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 95 |
| 2023-09-15 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 22 |
| 2023-09-14 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 190 |
| 2023-09-13 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 9 |
| 2023-09-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 15 |
| 2023-09-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 68 |
| 2023-09-08 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-09-07 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 7 |
| 2023-09-06 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 36 |
| 2023-09-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 141 |
| 2023-09-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 120 |
| 2023-08-31 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 25 |
| 2023-08-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-08-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-08-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 209 |
| 2023-08-25 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-08-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 25 |
| 2023-08-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 14 |
| 2023-08-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 9 |
| 2023-08-21 | $10.85 | $10.85 | $10.52 | $10.52 | $10.52 | 5,046 |
| 2023-08-18 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 20 |
| 2023-08-17 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 82 |
| 2023-08-16 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 83 |
| 2023-08-15 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-08-14 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 42 |
| 2023-08-11 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 70 |
| 2023-08-10 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 8 |
| 2023-08-09 | $12.32 | $12.32 | $12.02 | $12.02 | $12.02 | 1,012 |
| 2023-08-08 | $12.55 | $12.65 | $12.27 | $12.27 | $12.27 | 663 |
| 2023-08-07 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 3 |
| 2023-08-04 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 420 |
| 2023-08-03 | $11.68 | $12.12 | $11.68 | $12.10 | $12.10 | 1,946 |
| 2023-08-02 | $12.55 | $12.55 | $12.33 | $12.33 | $12.33 | 3,696 |
| 2023-08-01 | $13.41 | $13.42 | $13.41 | $13.42 | $13.42 | 1,188 |
| 2023-07-31 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 58 |
| 2023-07-28 | $12.96 | $12.96 | $12.90 | $12.91 | $12.91 | 1,955 |
| 2023-07-27 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2023-07-26 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 105 |
| 2023-07-25 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 19 |
| 2023-07-24 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-07-21 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 53 |
| 2023-07-20 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-07-19 | $12.87 | $12.87 | $12.83 | $12.83 | $12.83 | 719 |
| 2023-07-18 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 200 |
| 2023-07-17 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 62 |
| 2023-07-14 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 4 |
| 2023-07-13 | $12.77 | $12.87 | $12.77 | $12.87 | $12.87 | 1,624 |
| 2023-07-12 | $12.50 | $12.53 | $12.50 | $12.53 | $12.53 | 1,701 |
| 2023-07-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 24 |
| 2023-07-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-07-07 | $11.82 | $11.82 | $11.65 | $11.65 | $11.65 | 2,104 |
| 2023-07-06 | $11.82 | $11.82 | $11.63 | $11.70 | $11.70 | 10,546 |
| 2023-07-05 | $11.93 | $11.93 | $11.75 | $11.75 | $11.75 | 8,139 |
| 2023-07-03 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 139 |
| 2023-06-30 | $11.65 | $11.71 | $11.61 | $11.71 | $11.71 | 3,037 |
| 2023-06-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 507 |
| 2023-06-28 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 120 |
| 2023-06-27 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 66 |
| 2023-06-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 77 |
| 2023-06-23 | $11.63 | $11.63 | $11.55 | $11.55 | $11.55 | 2,808 |
| 2023-06-22 | $11.75 | $11.80 | $11.75 | $11.80 | $11.80 | 5,595 |
| 2023-06-21 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 4,037 |
| 2023-06-20 | $12.00 | $12.02 | $11.95 | $12.02 | $12.02 | 1,436 |
| 2023-06-16 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 6 |
| 2023-06-15 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 217 |
| 2023-06-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 49 |
| 2023-06-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-06-12 | $11.13 | $11.21 | $11.13 | $11.15 | $11.15 | 5,870 |
| 2023-06-09 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 2 |
| 2023-06-08 | $10.52 | $10.64 | $10.52 | $10.64 | $10.64 | 5,815 |
| 2023-06-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 54 |
| 2023-06-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 59 |
| 2023-06-05 | $10.12 | $10.44 | $10.12 | $10.44 | $10.44 | 457 |
| 2023-06-02 | $10.50 | $10.50 | $10.40 | $10.50 | $10.50 | 1,630 |
| 2023-06-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 8 |
| 2023-05-31 | $10.17 | $10.17 | $10.03 | $10.11 | $10.11 | 3,819 |
| 2023-05-30 | $10.11 | $10.11 | $10.03 | $10.05 | $10.05 | 1,504 |
| 2023-05-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 67 |
| 2023-05-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 320 |
| 2023-05-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 214 |
| 2023-05-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 54 |
| 2023-05-22 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 4 |
| 2023-05-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 892 |
| 2023-05-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 53 |
| 2023-05-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 20 |
| 2023-05-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 72 |
| 2023-05-15 | $9.61 | $9.61 | $9.60 | $9.60 | $9.60 | 2,492 |
| 2023-05-12 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 1,211 |
| 2023-05-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 757 |
| 2023-05-10 | $9.70 | $9.87 | $9.70 | $9.87 | $9.87 | 651 |
| 2023-05-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 895 |
| 2023-05-08 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 125 |
| 2023-05-05 | $9.45 | $9.54 | $9.45 | $9.54 | $9.54 | 1,169 |
| 2023-05-04 | $9.44 | $9.45 | $9.44 | $9.45 | $9.45 | 3,341 |
| 2023-05-03 | $9.37 | $9.42 | $9.37 | $9.42 | $9.42 | 1,560 |
| 2023-05-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 80 |
| 2023-05-01 | $9.76 | $9.78 | $9.71 | $9.72 | $9.72 | 21,225 |
| 2023-04-28 | $9.10 | $9.42 | $9.00 | $9.42 | $9.42 | 99,456 |
| 2023-04-27 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 242 |
| 2023-04-26 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 180 |
| 2023-04-25 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 67 |
| 2023-04-24 | $8.74 | $8.74 | $8.67 | $8.67 | $8.67 | 1,750 |
| 2023-04-21 | $8.61 | $8.61 | $8.48 | $8.50 | $8.50 | 1,693 |
| 2023-04-20 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 26 |
| 2023-04-19 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2023-04-18 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 16 |
| 2023-04-17 | $8.36 | $8.36 | $8.19 | $8.19 | $8.19 | 1,174 |
| 2023-04-14 | $8.38 | $8.50 | $8.38 | $8.50 | $8.50 | 9,407 |
| 2023-04-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 217 |
| 2023-04-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-04-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 159 |
| 2023-04-10 | $8.32 | $8.35 | $8.32 | $8.35 | $8.35 | 654 |
| 2023-04-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 70 |
| 2023-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 20 |
| 2023-04-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 296 |
| 2023-04-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 289 |
| 2023-03-31 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 196 |
| 2023-03-30 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 113 |
| 2023-03-29 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 10 |
| 2023-03-28 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 332 |
| 2023-03-27 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 190 |
| 2023-03-24 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 17 |
| 2023-03-23 | $9.11 | $9.27 | $9.11 | $9.27 | $9.27 | 2,237 |
| 2023-03-22 | $9.00 | $9.00 | $8.93 | $8.98 | $8.98 | 1,864 |
| 2023-03-21 | $8.71 | $8.76 | $8.57 | $8.72 | $8.72 | 18,183 |
| 2023-03-20 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 30 |
| 2023-03-17 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 11 |
| 2023-03-16 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 28,788 |
| 2023-03-15 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 20 |
| 2023-03-14 | $8.83 | $8.83 | $8.63 | $8.76 | $8.76 | 366 |
| 2023-03-13 | $8.81 | $9.00 | $8.81 | $8.93 | $8.93 | 1,740 |
| 2023-03-10 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 13 |
| 2023-03-09 | $9.32 | $9.32 | $9.29 | $9.29 | $9.29 | 720 |
| 2023-03-08 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 7 |
| 2023-03-07 | $9.13 | $9.13 | $9.07 | $9.07 | $9.07 | 2,403 |
| 2023-03-06 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 1,420 |
| 2023-03-03 | $9.15 | $9.27 | $9.15 | $9.27 | $9.27 | 1,797 |
| 2023-03-02 | $8.84 | $8.86 | $8.83 | $8.86 | $8.86 | 9,016 |
| 2023-03-01 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 61 |
| 2023-02-28 | $8.83 | $8.93 | $8.83 | $8.93 | $8.93 | 391 |
| 2023-02-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 41 |
| 2023-02-24 | $8.56 | $8.58 | $8.56 | $8.57 | $8.57 | 3,861 |
| 2023-02-23 | $8.89 | $8.89 | $8.80 | $8.88 | $8.88 | 1,366 |
| 2023-02-22 | $8.81 | $8.94 | $8.81 | $8.93 | $8.93 | 1,264 |
| 2023-02-21 | $9.08 | $9.08 | $8.96 | $8.96 | $8.96 | 2,285 |
| 2023-02-17 | $9.30 | $9.38 | $9.30 | $9.38 | $9.38 | 498 |
| 2023-02-16 | $9.84 | $9.88 | $9.84 | $9.85 | $9.85 | 805 |
| 2023-02-15 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 348 |
| 2023-02-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 56 |
| 2023-02-13 | $9.92 | $9.94 | $9.90 | $9.90 | $9.90 | 1,275 |
| 2023-02-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 15 |
| 2023-02-09 | $10.52 | $10.52 | $10.46 | $10.46 | $10.46 | 5,516 |
| 2023-02-08 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 4,420 |
| 2023-02-07 | $11.75 | $12.12 | $11.75 | $12.05 | $12.05 | 56,500 |
| 2023-02-06 | $10.84 | $10.87 | $10.83 | $10.83 | $10.83 | 4,608 |
| 2023-02-03 | $10.99 | $11.08 | $10.98 | $11.02 | $11.02 | 12,471 |
| 2023-02-02 | $11.26 | $11.27 | $11.22 | $11.22 | $11.22 | 10,799 |
| 2023-02-01 | $11.15 | $11.26 | $11.15 | $11.26 | $11.26 | 335 |
| 2023-01-31 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 281 |
| 2023-01-30 | $10.39 | $10.39 | $10.28 | $10.28 | $10.28 | 2,437 |
| 2023-01-27 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 178 |
| 2023-01-26 | $10.35 | $10.39 | $10.29 | $10.37 | $10.37 | 2,868 |
| 2023-01-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,313 |
| 2023-01-24 | $10.46 | $10.57 | $10.38 | $10.43 | $10.43 | 171,813 |
| 2023-01-23 | $10.43 | $10.51 | $10.43 | $10.47 | $10.47 | 2,797 |
| 2023-01-20 | $10.50 | $10.57 | $10.50 | $10.57 | $10.57 | 1,874 |
| 2023-01-19 | $10.79 | $10.79 | $10.72 | $10.72 | $10.72 | 2,858 |
| 2023-01-18 | $11.32 | $11.32 | $11.00 | $11.00 | $11.00 | 859 |
| 2023-01-17 | $10.92 | $10.95 | $10.91 | $10.95 | $10.95 | 6,453 |
| 2023-01-13 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 400 |
| 2023-01-12 | $10.67 | $10.84 | $10.67 | $10.80 | $10.80 | 9,635 |
| 2023-01-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 946 |
| 2023-01-10 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 5 |
| 2023-01-09 | $10.90 | $10.90 | $10.88 | $10.88 | $10.88 | 1,619 |
| 2023-01-06 | $10.56 | $10.71 | $10.56 | $10.71 | $10.71 | 3,238 |
| 2023-01-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,001 |
| 2023-01-04 | $10.16 | $10.16 | $10.13 | $10.13 | $10.13 | 12,972 |
| 2023-01-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 3,650 |
| 2022-12-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 280 |
| 2022-12-29 | $9.96 | $10.07 | $9.96 | $10.07 | $10.07 | 1,459 |
| 2022-12-28 | $9.82 | $9.82 | $9.64 | $9.64 | $9.64 | 2,681 |
| 2022-12-27 | $10.12 | $10.20 | $10.09 | $10.09 | $10.09 | 3,339 |
| 2022-12-23 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 916 |
| 2022-12-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 286 |
| 2022-12-21 | $9.78 | $10.11 | $9.78 | $10.05 | $10.05 | 2,549 |
| 2022-12-20 | $10.01 | $10.11 | $10.01 | $10.07 | $10.07 | 4,285 |
| 2022-12-19 | $9.92 | $10.06 | $9.92 | $10.01 | $10.01 | 3,527 |
| 2022-12-16 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 10,179 |
| 2022-12-15 | $10.62 | $10.65 | $10.55 | $10.55 | $10.55 | 8,595 |
| 2022-12-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
| 2022-12-13 | $10.63 | $10.73 | $10.60 | $10.60 | $10.60 | 1,298 |
| 2022-12-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 38 |
| 2022-12-09 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 55 |
| 2022-12-08 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 95 |
| 2022-12-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 111 |
| 2022-12-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 459 |
| 2022-12-05 | $11.01 | $11.05 | $10.96 | $10.96 | $10.96 | 14,456 |
| 2022-12-02 | $11.06 | $11.40 | $11.06 | $11.40 | $11.40 | 3,511 |
| 2022-12-01 | $10.93 | $10.96 | $10.81 | $10.96 | $10.96 | 37,573 |
| 2022-11-30 | $10.23 | $10.30 | $10.08 | $10.30 | $10.30 | 4,256 |
| 2022-11-29 | $10.14 | $10.33 | $10.14 | $10.33 | $10.33 | 350 |
| 2022-11-28 | $10.40 | $10.48 | $10.27 | $10.27 | $10.27 | 9,267 |
| 2022-11-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 98 |
| 2022-11-23 | $10.08 | $10.42 | $10.08 | $10.35 | $10.35 | 1,240 |
| 2022-11-22 | $10.09 | $10.17 | $10.09 | $10.17 | $10.17 | 2,599 |
| 2022-11-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 170 |
| 2022-11-18 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 314 |
| 2022-11-17 | $10.98 | $10.98 | $10.68 | $10.68 | $10.68 | 2,214 |
| 2022-11-16 | $10.75 | $10.75 | $10.74 | $10.75 | $10.75 | 17,792 |
| 2022-11-15 | $11.00 | $11.04 | $10.95 | $10.95 | $10.95 | 10,570 |
| 2022-11-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 400 |
| 2022-11-11 | $10.47 | $10.84 | $10.47 | $10.84 | $10.84 | 16,465 |
| 2022-11-10 | $9.77 | $9.87 | $9.72 | $9.87 | $9.87 | 4,670 |
| 2022-11-09 | $9.29 | $9.31 | $9.26 | $9.26 | $9.26 | 722 |
| 2022-11-08 | $9.59 | $9.61 | $9.54 | $9.58 | $9.58 | 34,805 |
| 2022-11-07 | $9.59 | $9.59 | $9.29 | $9.29 | $9.29 | 5,788 |
| 2022-11-04 | $9.31 | $9.45 | $9.31 | $9.45 | $9.45 | 1,478 |
| 2022-11-03 | $8.98 | $8.98 | $8.91 | $8.91 | $8.91 | 626 |
| 2022-11-02 | $9.23 | $9.28 | $9.10 | $9.20 | $9.20 | 3,500 |
| 2022-11-01 | $9.48 | $9.80 | $9.48 | $9.61 | $9.61 | 4,696 |
| 2022-10-31 | $8.75 | $8.88 | $8.75 | $8.88 | $8.88 | 18,585 |
| 2022-10-28 | $8.12 | $8.14 | $8.12 | $8.14 | $8.14 | 823 |
| 2022-10-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 64 |
| 2022-10-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 122 |
| 2022-10-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 327 |
| 2022-10-24 | $7.49 | $7.49 | $7.31 | $7.31 | $7.31 | 1,751 |
| 2022-10-21 | $7.48 | $7.57 | $7.28 | $7.52 | $7.52 | 8,995 |
| 2022-10-20 | $7.08 | $7.14 | $7.08 | $7.14 | $7.14 | 1,520 |
| 2022-10-19 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 133 |
| 2022-10-18 | $7.17 | $7.17 | $7.14 | $7.14 | $7.14 | 2,185 |
| 2022-10-17 | $7.25 | $7.25 | $6.85 | $7.10 | $7.10 | 2,757 |
| 2022-10-14 | $7.26 | $7.27 | $7.02 | $7.05 | $7.05 | 3,695 |
| 2022-10-13 | $7.24 | $7.47 | $7.12 | $7.37 | $7.37 | 13,621 |
| 2022-10-12 | $7.42 | $7.42 | $7.25 | $7.29 | $7.29 | 5,312 |
| 2022-10-11 | $7.46 | $7.50 | $7.35 | $7.37 | $7.37 | 3,224 |
| 2022-10-10 | $7.65 | $7.65 | $7.57 | $7.65 | $7.65 | 13,093 |
| 2022-10-07 | $7.77 | $7.77 | $7.74 | $7.74 | $7.74 | 30,788 |
| 2022-10-06 | $7.75 | $7.91 | $7.74 | $7.74 | $7.74 | 2,394 |
| 2022-10-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 304 |
| 2022-10-04 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 978 |
| 2022-10-03 | $6.92 | $6.94 | $6.85 | $6.85 | $6.85 | 8,120 |
| 2022-09-30 | $6.75 | $6.75 | $6.55 | $6.65 | $6.65 | 1,715 |
| 2022-09-29 | $6.92 | $6.92 | $6.86 | $6.87 | $6.87 | 34,880 |
| 2022-09-28 | $7.00 | $7.13 | $7.00 | $7.03 | $7.03 | 13,560 |
| 2022-09-27 | $7.14 | $7.34 | $7.14 | $7.19 | $7.19 | 4,845 |
| 2022-09-26 | $7.52 | $7.69 | $7.52 | $7.69 | $7.69 | 2,148 |
| 2022-09-23 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 278 |
| 2022-09-22 | $7.99 | $7.99 | $7.70 | $7.70 | $7.70 | 1,794 |
| 2022-09-21 | $7.44 | $7.44 | $7.34 | $7.34 | $7.34 | 672 |
| 2022-09-20 | $7.47 | $7.47 | $7.30 | $7.30 | $7.30 | 986 |
| 2022-09-19 | $7.47 | $7.62 | $7.47 | $7.62 | $7.62 | 2,065 |
| 2022-09-16 | $7.47 | $7.61 | $7.47 | $7.54 | $7.54 | 7,537 |
| 2022-09-15 | $8.02 | $8.10 | $7.93 | $8.10 | $8.10 | 780 |
| 2022-09-14 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 361 |
| 2022-09-13 | $7.63 | $7.83 | $7.55 | $7.55 | $7.55 | 18,507 |
| 2022-09-12 | $8.05 | $8.05 | $7.83 | $7.83 | $7.83 | 14,187 |
| 2022-09-09 | $7.59 | $7.59 | $7.55 | $7.55 | $7.55 | 573 |
| 2022-09-08 | $7.22 | $7.50 | $7.22 | $7.45 | $7.45 | 3,995 |
| 2022-09-07 | $7.50 | $7.50 | $7.32 | $7.37 | $7.37 | 1,959 |
| 2022-09-06 | $7.62 | $7.63 | $7.54 | $7.54 | $7.54 | 11,555 |
| 2022-09-02 | $8.23 | $8.30 | $8.23 | $8.30 | $8.30 | 2,182 |
| 2022-09-01 | $7.95 | $7.95 | $7.70 | $7.75 | $7.75 | 15,469 |
| 2022-08-31 | $8.15 | $8.15 | $8.04 | $8.04 | $8.04 | 4,029 |
| 2022-08-30 | $8.20 | $8.20 | $8.08 | $8.08 | $8.08 | 9,485 |
| 2022-08-29 | $8.12 | $8.27 | $8.08 | $8.19 | $8.19 | 26,437 |
| 2022-08-26 | $8.70 | $8.85 | $8.55 | $8.55 | $8.55 | 23,856 |
| 2022-08-25 | $8.57 | $8.62 | $8.54 | $8.62 | $8.62 | 18,063 |
| 2022-08-24 | $8.37 | $8.44 | $8.36 | $8.41 | $8.41 | 15,708 |
| 2022-08-23 | $8.52 | $8.64 | $8.52 | $8.54 | $8.54 | 8,209 |
| 2022-08-22 | $8.67 | $8.67 | $8.45 | $8.49 | $8.49 | 37,058 |
| 2022-08-19 | $8.89 | $8.91 | $8.87 | $8.87 | $8.87 | 4,777 |
| 2022-08-18 | $9.15 | $9.15 | $9.09 | $9.10 | $9.10 | 6,843 |
| 2022-08-17 | $8.71 | $8.76 | $8.68 | $8.70 | $8.70 | 38,481 |
| 2022-08-16 | $8.29 | $8.42 | $8.29 | $8.42 | $8.42 | 8,101 |
| 2022-08-15 | $8.17 | $8.21 | $8.07 | $8.11 | $8.11 | 13,693 |
| 2022-08-12 | $7.83 | $7.83 | $7.68 | $7.68 | $7.68 | 1,491 |
| 2022-08-11 | $7.57 | $7.68 | $7.55 | $7.55 | $7.55 | 14,304 |
| 2022-08-10 | $7.55 | $7.65 | $7.51 | $7.55 | $7.55 | 14,833 |
| 2022-08-09 | $7.52 | $7.69 | $7.52 | $7.63 | $7.63 | 33,120 |
| 2022-08-08 | $8.22 | $8.22 | $8.13 | $8.20 | $8.20 | 13,460 |
| 2022-08-05 | $8.43 | $8.48 | $8.42 | $8.46 | $8.46 | 31,389 |
| 2022-08-04 | $8.94 | $9.17 | $8.88 | $8.96 | $8.96 | 24,680 |
| 2022-08-03 | $8.92 | $9.03 | $8.85 | $9.03 | $9.03 | 45,066 |
| 2022-08-02 | $9.03 | $9.03 | $8.72 | $8.72 | $8.72 | 27,174 |
| 2022-08-01 | $8.89 | $9.12 | $8.89 | $9.05 | $9.05 | 31,410 |
| 2022-07-29 | $8.47 | $8.49 | $8.40 | $8.49 | $8.49 | 19,839 |
| 2022-07-28 | $7.95 | $8.10 | $7.92 | $8.08 | $8.08 | 22,351 |
| 2022-07-27 | $8.09 | $8.09 | $7.65 | $8.05 | $8.05 | 21,497 |
| 2022-07-26 | $7.67 | $7.67 | $7.55 | $7.55 | $7.55 | 36,007 |
| 2022-07-25 | $7.70 | $7.81 | $7.65 | $7.65 | $7.65 | 11,157 |
| 2022-07-22 | $7.94 | $8.09 | $7.82 | $7.84 | $7.84 | 39,326 |
| 2022-07-21 | $8.10 | $8.13 | $7.94 | $8.13 | $8.13 | 8,538 |
| 2022-07-20 | $7.67 | $8.01 | $7.67 | $7.89 | $7.89 | 49,251 |
| 2022-07-19 | $7.77 | $7.90 | $7.77 | $7.89 | $7.89 | 28,559 |
| 2022-07-18 | $7.94 | $7.94 | $7.59 | $7.76 | $7.76 | 34,734 |
| 2022-07-15 | $7.57 | $7.70 | $7.55 | $7.65 | $7.65 | 9,986 |
| 2022-07-14 | $7.47 | $7.75 | $7.42 | $7.55 | $7.55 | 15,557 |
| 2022-07-13 | $7.57 | $7.79 | $7.57 | $7.68 | $7.68 | 10,025 |
| 2022-07-12 | $7.76 | $7.86 | $7.76 | $7.79 | $7.79 | 5,268 |
| 2022-07-11 | $7.69 | $7.72 | $7.58 | $7.58 | $7.58 | 35,109 |
| 2022-07-08 | $8.07 | $8.13 | $7.88 | $7.88 | $7.88 | 11,402 |
| 2022-07-07 | $7.73 | $7.80 | $7.55 | $7.80 | $7.80 | 19,370 |
| 2022-07-06 | $7.76 | $7.78 | $7.59 | $7.64 | $7.64 | 74,410 |
| 2022-07-05 | $7.47 | $7.51 | $7.26 | $7.35 | $7.35 | 32,306 |
| 2022-07-01 | $7.23 | $7.23 | $6.96 | $7.14 | $7.14 | 18,069 |
| 2022-06-30 | $7.04 | $7.12 | $7.01 | $7.12 | $7.12 | 13,323 |
| 2022-06-29 | $6.95 | $7.10 | $6.95 | $7.05 | $7.05 | 26,765 |
| 2022-06-28 | $7.28 | $7.43 | $7.28 | $7.34 | $7.34 | 26,507 |
| 2022-06-27 | $7.45 | $7.83 | $7.42 | $7.57 | $7.57 | 20,620 |
| 2022-06-24 | $7.57 | $8.00 | $7.57 | $7.86 | $7.86 | 27,241 |
| 2022-06-23 | $6.88 | $7.02 | $6.88 | $6.97 | $6.97 | 35,666 |
| 2022-06-22 | $6.97 | $7.10 | $6.88 | $7.02 | $7.02 | 120,048 |
| 2022-06-21 | $7.04 | $7.50 | $7.04 | $7.19 | $7.19 | 49,074 |
| 2022-06-17 | $7.31 | $7.31 | $7.05 | $7.15 | $7.15 | 114,908 |
| 2022-06-16 | $7.20 | $7.20 | $6.99 | $7.08 | $7.08 | 37,104 |
| 2022-06-15 | $7.26 | $7.57 | $7.26 | $7.41 | $7.41 | 119,968 |
| 2022-06-14 | $7.36 | $7.47 | $7.30 | $7.38 | $7.38 | 301,162 |
| 2022-06-13 | $7.25 | $7.32 | $7.11 | $7.13 | $7.13 | 52,101 |
| 2022-06-10 | $7.92 | $7.92 | $7.73 | $7.82 | $7.82 | 76,625 |
| 2022-06-09 | $8.25 | $8.30 | $8.11 | $8.11 | $8.11 | 40,520 |
| 2022-06-08 | $7.97 | $7.98 | $7.81 | $7.96 | $7.96 | 50,517 |
| 2022-06-07 | $7.80 | $7.80 | $7.59 | $7.70 | $7.70 | 108,565 |
| 2022-06-06 | $8.29 | $8.29 | $8.12 | $8.12 | $8.12 | 70,242 |
| 2022-06-03 | $7.97 | $8.02 | $7.88 | $7.88 | $7.88 | 63,419 |
| 2022-06-02 | $8.18 | $8.33 | $8.11 | $8.30 | $8.30 | 57,298 |
| 2022-06-01 | $8.72 | $8.86 | $8.57 | $8.58 | $8.58 | 121,128 |
| 2022-05-31 | $9.12 | $9.12 | $8.99 | $9.07 | $9.07 | 82,561 |
| 2022-05-27 | $7.68 | $7.69 | $7.53 | $7.60 | $7.60 | 14,067 |
| 2022-05-26 | $7.53 | $7.73 | $7.53 | $7.67 | $7.67 | 17,471 |
| 2022-05-25 | $7.27 | $7.38 | $7.27 | $7.37 | $7.37 | 63,841 |
| 2022-05-24 | $7.84 | $7.84 | $7.52 | $7.61 | $7.61 | 82,008 |
| 2022-05-23 | $7.96 | $8.06 | $7.92 | $7.93 | $7.93 | 35,147 |
| 2022-05-20 | $8.04 | $8.05 | $7.82 | $7.91 | $7.91 | 52,208 |
| 2022-05-19 | $8.10 | $8.26 | $8.05 | $8.16 | $8.16 | 43,777 |
| 2022-05-18 | $8.25 | $8.31 | $8.12 | $8.12 | $8.12 | 23,295 |
| 2022-05-17 | $8.24 | $8.28 | $8.14 | $8.25 | $8.25 | 163,650 |
| 2022-05-16 | $8.40 | $8.61 | $8.40 | $8.47 | $8.47 | 41,835 |
| 2022-05-13 | $8.42 | $8.82 | $8.42 | $8.78 | $8.78 | 47,862 |
| 2022-05-12 | $8.06 | $8.24 | $8.01 | $8.15 | $8.15 | 87,868 |
| 2022-05-11 | $8.71 | $8.73 | $8.50 | $8.50 | $8.50 | 77,445 |
| 2022-05-10 | $8.57 | $8.57 | $8.26 | $8.37 | $8.37 | 275,965 |
| 2022-05-09 | $8.08 | $8.09 | $7.91 | $7.91 | $7.91 | 67,315 |
| 2022-05-06 | $8.11 | $8.17 | $7.97 | $8.00 | $8.00 | 89,887 |
| 2022-05-05 | $9.31 | $9.31 | $8.80 | $8.80 | $8.80 | 105,233 |
| 2022-05-04 | $8.97 | $9.34 | $8.91 | $9.32 | $9.32 | 57,851 |
| 2022-05-03 | $9.00 | $9.19 | $9.00 | $9.17 | $9.17 | 125,715 |
| 2022-05-02 | $8.85 | $9.01 | $8.83 | $9.01 | $9.01 | 80,891 |
| 2022-04-29 | $7.95 | $8.40 | $7.95 | $8.18 | $8.18 | 16,854 |
| 2022-04-28 | $8.21 | $8.21 | $7.80 | $7.94 | $7.94 | 77,977 |
| 2022-04-27 | $8.66 | $8.88 | $8.66 | $8.72 | $8.72 | 102,198 |
| 2022-04-26 | $8.82 | $8.82 | $8.60 | $8.60 | $8.60 | 123,290 |
| 2022-04-25 | $8.49 | $8.57 | $8.40 | $8.52 | $8.52 | 81,767 |
| 2022-04-22 | $8.59 | $8.61 | $8.40 | $8.43 | $8.43 | 35,636 |
| 2022-04-21 | $9.24 | $9.42 | $9.05 | $9.06 | $9.06 | 64,931 |
| 2022-04-20 | $9.37 | $9.37 | $9.15 | $9.15 | $9.15 | 80,631 |
| 2022-04-19 | $10.34 | $10.60 | $10.14 | $10.30 | $10.30 | 187,321 |
| 2022-04-18 | $10.63 | $10.80 | $10.62 | $10.74 | $10.74 | 55,304 |
| 2022-04-14 | $11.28 | $11.60 | $11.13 | $11.13 | $11.13 | 142,961 |
| 2022-04-13 | $11.36 | $11.54 | $11.28 | $11.46 | $11.46 | 184,269 |
| 2022-04-12 | $11.07 | $11.63 | $11.07 | $11.23 | $11.23 | 146,491 |
| 2022-04-11 | $11.57 | $11.57 | $11.12 | $11.12 | $11.12 | 48,574 |
| 2022-04-08 | $12.03 | $12.27 | $12.03 | $12.07 | $12.07 | 48,439 |
| 2022-04-07 | $12.64 | $12.64 | $12.39 | $12.56 | $12.56 | 56,325 |
| 2022-04-06 | $12.92 | $13.35 | $12.84 | $12.93 | $12.93 | 49,478 |
| 2022-04-05 | $14.01 | $14.25 | $13.69 | $13.76 | $13.76 | 78,217 |
| 2022-04-04 | $13.88 | $13.98 | $13.60 | $13.92 | $13.92 | 33,353 |
| 2022-04-01 | $13.48 | $13.48 | $13.22 | $13.24 | $13.24 | 23,203 |
| 2022-03-31 | $13.61 | $13.61 | $12.96 | $12.96 | $12.96 | 19,267 |
| 2022-03-30 | $13.24 | $13.49 | $13.04 | $13.04 | $13.04 | 22,608 |
| 2022-03-29 | $13.63 | $13.63 | $13.00 | $13.40 | $13.40 | 61,897 |
| 2022-03-28 | $13.06 | $13.06 | $12.40 | $12.40 | $12.40 | 20,978 |
| 2022-03-25 | $13.66 | $13.77 | $13.56 | $13.59 | $13.59 | 10,949 |
| 2022-03-24 | $13.18 | $13.52 | $13.18 | $13.48 | $13.48 | 8,925 |
| 2022-03-23 | $13.35 | $13.49 | $13.19 | $13.19 | $13.19 | 11,135 |
| 2022-03-22 | $12.85 | $13.40 | $12.85 | $13.19 | $13.19 | 26,581 |
| 2022-03-21 | $14.01 | $14.10 | $13.63 | $13.92 | $13.92 | 22,242 |
| 2022-03-18 | $13.63 | $13.92 | $13.50 | $13.92 | $13.92 | 22,242 |
| 2022-03-17 | $12.76 | $13.30 | $12.76 | $13.15 | $13.15 | 25,295 |
| 2022-03-16 | $11.65 | $12.51 | $11.65 | $12.48 | $12.48 | 27,248 |
| 2022-03-15 | $11.57 | $11.88 | $11.57 | $11.88 | $11.88 | 70,627 |
| 2022-03-14 | $11.89 | $12.05 | $11.69 | $11.69 | $11.69 | 36,502 |
| 2022-03-11 | $12.29 | $12.29 | $11.66 | $11.66 | $11.66 | 76,778 |
| 2022-03-10 | $13.22 | $13.48 | $13.03 | $13.21 | $13.21 | 175,253 |
| 2022-03-09 | $13.61 | $13.81 | $12.82 | $13.81 | $13.81 | 91,284 |
| 2022-03-08 | $13.17 | $13.71 | $13.16 | $13.21 | $13.21 | 204,426 |
| 2022-03-07 | $13.83 | $14.00 | $13.49 | $13.49 | $13.49 | 75,684 |
| 2022-03-04 | $14.48 | $14.64 | $14.34 | $14.36 | $14.36 | 114,592 |
| 2022-03-03 | $15.23 | $15.23 | $14.71 | $14.79 | $14.79 | 118,697 |
| 2022-03-02 | $15.64 | $15.94 | $15.49 | $15.62 | $15.62 | 83,960 |
| 2022-03-01 | $16.21 | $16.70 | $16.09 | $16.09 | $16.09 | 116,663 |
| 2022-02-28 | $15.04 | $15.76 | $15.04 | $15.57 | $15.57 | 66,358 |
| 2022-02-25 | $15.11 | $15.24 | $14.60 | $15.24 | $15.24 | 32,527 |
| 2022-02-24 | $13.87 | $14.46 | $13.83 | $14.46 | $14.46 | 101,149 |
| 2022-02-23 | $14.93 | $15.10 | $14.72 | $14.72 | $14.72 | 97,632 |
| 2022-02-22 | $14.85 | $15.25 | $14.85 | $15.04 | $15.04 | 32,352 |
| 2022-02-18 | $14.39 | $14.83 | $14.31 | $14.31 | $14.31 | 16,178 |
| 2022-02-17 | $14.99 | $14.99 | $14.33 | $14.33 | $14.33 | 16,065 |
| 2022-02-16 | $15.69 | $15.69 | $15.21 | $15.30 | $15.30 | 12,092 |
| 2022-02-15 | $15.84 | $15.84 | $15.41 | $15.54 | $15.54 | 83,804 |
| 2022-02-14 | $15.97 | $15.97 | $15.55 | $15.65 | $15.65 | 14,222 |
| 2022-02-11 | $16.70 | $16.70 | $16.23 | $16.25 | $16.25 | 13,556 |
| 2022-02-10 | $16.55 | $17.01 | $16.49 | $16.49 | $16.49 | 18,066 |
| 2022-02-09 | $15.86 | $16.05 | $15.86 | $16.05 | $16.05 | 34,463 |
| 2022-02-08 | $15.65 | $15.65 | $15.18 | $15.26 | $15.26 | 34,064 |
| 2022-02-07 | $16.17 | $16.17 | $15.64 | $15.79 | $15.79 | 20,583 |
| 2022-02-04 | $16.54 | $16.80 | $16.32 | $16.35 | $16.35 | 22,785 |
| 2022-02-03 | $17.15 | $17.19 | $16.28 | $17.12 | $17.12 | 20,641 |
| 2022-02-02 | $19.30 | $19.31 | $19.17 | $19.29 | $19.29 | 11,511 |
| 2022-02-01 | $19.00 | $19.01 | $18.74 | $18.82 | $18.82 | 34,557 |
| 2022-01-31 | $18.79 | $18.79 | $18.20 | $18.70 | $18.70 | 19,431 |
| 2022-01-28 | $18.23 | $18.23 | $17.60 | $17.93 | $17.93 | 17,836 |
| 2022-01-27 | $17.82 | $17.82 | $17.48 | $17.64 | $17.64 | 37,239 |
| 2022-01-26 | $19.45 | $19.65 | $19.00 | $19.13 | $19.13 | 40,488 |
| 2022-01-25 | $19.80 | $20.25 | $19.71 | $19.84 | $19.84 | 40,834 |
| 2022-01-24 | $20.00 | $20.45 | $19.94 | $20.22 | $20.22 | 20,260 |
| 2022-01-21 | $21.01 | $21.35 | $21.00 | $21.00 | $21.00 | 30,100 |
| 2022-01-20 | $21.19 | $21.71 | $21.19 | $21.45 | $21.45 | 28,674 |
| 2022-01-19 | $21.63 | $21.70 | $21.37 | $21.37 | $21.37 | 29,991 |
| 2022-01-18 | $21.97 | $21.97 | $21.28 | $21.34 | $21.34 | 16,806 |
| 2022-01-14 | $21.18 | $21.18 | $20.87 | $20.94 | $20.94 | 26,147 |
| 2022-01-13 | $22.20 | $22.32 | $21.98 | $22.03 | $22.03 | 23,213 |
| 2022-01-12 | $23.29 | $23.32 | $23.14 | $23.24 | $23.24 | 12,953 |
| 2022-01-11 | $22.52 | $22.85 | $22.52 | $22.80 | $22.80 | 44,235 |
| 2022-01-10 | $22.70 | $22.71 | $22.47 | $22.50 | $22.50 | 11,146 |
| 2022-01-07 | $23.30 | $23.30 | $22.59 | $23.28 | $23.28 | 11,901 |
| 2022-01-06 | $22.46 | $22.58 | $22.37 | $22.45 | $22.45 | 16,891 |
| 2022-01-05 | $23.99 | $23.99 | $23.40 | $23.41 | $23.41 | 6,803 |
| 2022-01-04 | $25.21 | $25.21 | $24.18 | $24.20 | $24.20 | 382,427 |
| 2022-01-03 | $25.38 | $25.49 | $25.37 | $25.43 | $25.43 | 8,325 |
| 2021-12-31 | $25.44 | $25.55 | $25.38 | $25.38 | $25.38 | 4,640 |
| 2021-12-30 | $25.68 | $25.68 | $25.42 | $25.47 | $25.47 | 7,633 |
| 2021-12-29 | $26.31 | $26.31 | $25.20 | $26.00 | $26.00 | 5,758 |
| 2021-12-28 | $26.01 | $26.21 | $26.01 | $26.06 | $26.06 | 8,439 |
| 2021-12-27 | $27.53 | $27.53 | $26.16 | $26.17 | $26.17 | 6,443 |
| 2021-12-23 | $26.56 | $26.59 | $26.46 | $26.58 | $26.58 | 4,741 |
| 2021-12-22 | $26.94 | $27.28 | $26.94 | $27.28 | $27.28 | 10,623 |
| 2021-12-21 | $26.57 | $26.78 | $26.48 | $26.68 | $26.68 | 8,414 |
| 2021-12-20 | $26.13 | $26.16 | $26.02 | $26.10 | $26.10 | 1,391 |
| 2021-12-17 | $27.00 | $27.00 | $26.50 | $26.52 | $26.52 | 16,212 |
| 2021-12-16 | $28.63 | $28.63 | $27.21 | $27.21 | $27.21 | 10,767 |
| 2021-12-15 | $28.61 | $29.09 | $28.61 | $29.02 | $29.02 | 8,821 |
| 2021-12-14 | $28.07 | $28.07 | $27.59 | $27.59 | $27.59 | 7,295 |
| 2021-12-13 | $28.88 | $28.96 | $28.68 | $28.68 | $28.68 | 1,269 |
| 2021-12-10 | $28.84 | $28.84 | $28.68 | $28.68 | $28.68 | 704 |
| 2021-12-09 | $29.24 | $29.41 | $29.23 | $29.41 | $29.41 | 3,427 |
| 2021-12-08 | $29.50 | $29.58 | $29.40 | $29.56 | $29.56 | 6,427 |
| 2021-12-07 | $28.97 | $29.08 | $28.55 | $28.89 | $28.89 | 9,648 |
| 2021-12-06 | $28.79 | $28.80 | $27.94 | $28.03 | $28.03 | 9,963 |
| 2021-12-03 | $30.20 | $30.21 | $29.90 | $30.21 | $30.21 | 8,347 |
| 2021-12-02 | $30.49 | $30.60 | $30.27 | $30.38 | $30.38 | 19,862 |
| 2021-12-01 | $31.29 | $31.60 | $30.98 | $31.26 | $31.26 | 6,474 |
| 2021-11-30 | $30.61 | $30.61 | $29.95 | $30.49 | $30.49 | 26,380 |
| 2021-11-29 | $31.30 | $31.55 | $31.30 | $31.55 | $31.55 | 2,266 |
| 2021-11-26 | $31.01 | $31.01 | $30.80 | $31.00 | $31.00 | 3,575 |
| 2021-11-24 | $31.08 | $31.08 | $30.29 | $30.29 | $30.29 | 57,826 |
| 2021-11-23 | $31.61 | $31.65 | $31.38 | $31.62 | $31.62 | 62,962 |
| 2021-11-22 | $31.89 | $31.97 | $31.70 | $31.70 | $31.70 | 8,226 |
| 2021-11-19 | $30.69 | $30.72 | $30.65 | $30.65 | $30.65 | 2,087 |
| 2021-11-18 | $31.26 | $31.51 | $31.26 | $31.47 | $31.47 | 4,381 |
| 2021-11-17 | $31.13 | $31.17 | $30.99 | $31.06 | $31.06 | 4,254 |
| 2021-11-16 | $29.85 | $30.17 | $29.85 | $30.17 | $30.17 | 2,068 |
| 2021-11-15 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 725 |
| 2021-11-12 | $29.71 | $30.11 | $29.71 | $30.11 | $30.11 | 1,264 |
| 2021-11-11 | $30.84 | $30.84 | $29.85 | $29.85 | $29.85 | 1,969 |
| 2021-11-10 | $29.76 | $29.93 | $29.39 | $29.56 | $29.56 | 6,237 |
| 2021-11-09 | $30.51 | $30.51 | $30.32 | $30.32 | $30.32 | 5,061 |
| 2021-11-08 | $30.40 | $30.44 | $30.34 | $30.44 | $30.44 | 1,570 |
| 2021-11-05 | $30.95 | $31.04 | $30.95 | $31.04 | $31.04 | 4,001 |
| 2021-11-04 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 1,586 |
| 2021-11-03 | $29.45 | $29.84 | $29.45 | $29.84 | $29.84 | 5,094 |
| 2021-11-02 | $29.50 | $29.73 | $29.50 | $29.73 | $29.73 | 2,138 |
| 2021-11-01 | $28.98 | $29.00 | $28.89 | $28.96 | $28.96 | 3,247 |
| 2021-10-29 | $26.00 | $26.31 | $26.00 | $26.31 | $26.31 | 19,496 |
| 2021-10-28 | $28.21 | $28.24 | $28.02 | $28.02 | $28.02 | 1,670 |
| 2021-10-27 | $27.65 | $27.65 | $27.50 | $27.50 | $27.50 | 2,926 |
| 2021-10-26 | $28.58 | $28.58 | $28.27 | $28.28 | $28.28 | 3,801 |
| 2021-10-25 | $28.82 | $28.82 | $28.67 | $28.77 | $28.77 | 4,425 |
| 2021-10-22 | $29.61 | $29.64 | $29.45 | $29.64 | $29.64 | 14,468 |
| 2021-10-21 | $29.71 | $29.84 | $29.71 | $29.75 | $29.75 | 4,883 |
| 2021-10-20 | $30.19 | $30.33 | $30.19 | $30.26 | $30.26 | 1,170 |
| 2021-10-19 | $30.41 | $30.58 | $30.33 | $30.50 | $30.50 | 4,157 |
| 2021-10-18 | $28.49 | $28.58 | $28.49 | $28.58 | $28.58 | 1,077 |
| 2021-10-15 | $28.88 | $28.94 | $28.88 | $28.94 | $28.94 | 1,894 |
| 2021-10-14 | $28.30 | $28.30 | $28.05 | $28.10 | $28.10 | 2,288 |
| 2021-10-13 | $28.57 | $28.57 | $28.41 | $28.50 | $28.50 | 2,646 |
| 2021-10-12 | $28.53 | $28.53 | $28.15 | $28.27 | $28.27 | 5,872 |
| 2021-10-11 | $30.00 | $30.12 | $29.87 | $30.12 | $30.12 | 17,854 |
| 2021-10-08 | $29.80 | $29.80 | $29.55 | $29.57 | $29.57 | 8,704 |
| 2021-10-07 | $28.09 | $28.36 | $28.09 | $28.20 | $28.20 | 6,196 |
| 2021-10-06 | $27.53 | $27.87 | $27.36 | $27.87 | $27.87 | 4,426 |
| 2021-10-05 | $27.90 | $28.29 | $27.90 | $28.29 | $28.29 | 7,052 |
| 2021-10-04 | $28.37 | $28.56 | $28.01 | $28.06 | $28.06 | 5,593 |
| 2021-10-01 | $29.10 | $29.19 | $28.92 | $29.17 | $29.17 | 17,852 |
| 2021-09-30 | $27.54 | $27.70 | $27.54 | $27.57 | $27.57 | 4,166 |
| 2021-09-29 | $26.62 | $26.62 | $26.48 | $26.48 | $26.48 | 1,973 |
| 2021-09-28 | $27.50 | $27.50 | $26.31 | $26.31 | $26.31 | 5,611 |
| 2021-09-27 | $28.00 | $28.31 | $27.87 | $27.87 | $27.87 | 6,123 |
| 2021-09-24 | $28.20 | $28.39 | $28.00 | $28.05 | $28.05 | 3,354 |
| 2021-09-23 | $28.04 | $28.50 | $28.01 | $28.20 | $28.20 | 12,589 |
| 2021-09-22 | $28.13 | $28.23 | $27.86 | $28.12 | $28.12 | 8,955 |
| 2021-09-21 | $27.55 | $27.63 | $27.33 | $27.63 | $27.63 | 9,121 |
| 2021-09-20 | $27.43 | $27.43 | $26.89 | $27.30 | $27.30 | 2,600 |
| 2021-09-17 | $28.13 | $28.13 | $27.44 | $27.53 | $27.53 | 1,765 |
| 2021-09-16 | $28.00 | $28.14 | $27.70 | $27.77 | $27.77 | 4,830 |
| 2021-09-15 | $29.56 | $29.56 | $29.26 | $29.39 | $29.39 | 20,009 |
| 2021-09-14 | $29.00 | $29.19 | $28.76 | $28.97 | $28.97 | 18,957 |
| 2021-09-13 | $28.26 | $28.37 | $28.18 | $28.26 | $28.26 | 6,038 |
| 2021-09-10 | $27.74 | $27.77 | $27.32 | $27.67 | $27.67 | 2,488 |
| 2021-09-09 | $27.18 | $27.34 | $27.18 | $27.34 | $27.34 | 4,571 |
| 2021-09-08 | $27.68 | $27.68 | $27.08 | $27.23 | $27.23 | 13,791 |
| 2021-09-07 | $26.00 | $26.49 | $26.00 | $26.39 | $26.39 | 7,967 |
| 2021-09-03 | $24.69 | $24.88 | $24.46 | $24.88 | $24.88 | 4,159 |
| 2021-09-02 | $24.83 | $25.15 | $24.83 | $25.15 | $25.15 | 8,363 |
| 2021-09-01 | $24.26 | $24.63 | $24.26 | $24.49 | $24.49 | 5,043 |
| 2021-08-31 | $23.92 | $24.81 | $23.92 | $24.62 | $24.62 | 8,687 |
| 2021-08-30 | $24.60 | $24.60 | $23.86 | $23.93 | $23.93 | 8,200 |
| 2021-08-27 | $24.23 | $24.23 | $23.75 | $24.13 | $24.13 | 3,235 |
| 2021-08-26 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 17,115 |
| 2021-08-25 | $24.55 | $24.55 | $24.33 | $24.50 | $24.50 | 17,520 |
| 2021-08-24 | $23.48 | $23.81 | $23.08 | $23.65 | $23.65 | 58,824 |
| 2021-08-23 | $23.85 | $24.12 | $23.85 | $24.12 | $24.12 | 20,938 |
| 2021-08-20 | $23.50 | $23.73 | $23.26 | $23.61 | $23.61 | 27,191 |
| 2021-08-19 | $23.73 | $23.73 | $23.23 | $23.26 | $23.26 | 9,344 |
| 2021-08-18 | $24.33 | $24.82 | $24.33 | $24.62 | $24.62 | 4,501 |
| 2021-08-17 | $23.59 | $23.78 | $23.59 | $23.63 | $23.63 | 6,884 |
| 2021-08-16 | $25.14 | $25.14 | $24.65 | $25.01 | $25.01 | 15,500 |
| 2021-08-13 | $26.56 | $26.56 | $26.34 | $26.34 | $26.34 | 3,295 |
| 2021-08-12 | $28.02 | $29.00 | $28.00 | $29.00 | $29.00 | 9,834 |
| 2021-08-11 | $27.99 | $27.99 | $27.81 | $27.81 | $27.81 | 1,296 |
| 2021-08-10 | $27.53 | $27.53 | $27.21 | $27.37 | $27.37 | 3,432 |
| 2021-08-09 | $27.21 | $27.21 | $26.36 | $27.10 | $27.10 | 5,930 |
| 2021-08-06 | $27.14 | $27.14 | $26.99 | $26.99 | $26.99 | 3,926 |
| 2021-08-05 | $28.15 | $28.15 | $27.94 | $27.94 | $27.94 | 2,618 |
| 2021-08-04 | $27.11 | $28.89 | $27.11 | $28.41 | $28.41 | 4,082 |
| 2021-08-03 | $26.62 | $26.86 | $26.62 | $26.81 | $26.81 | 5,815 |
| 2021-08-02 | $26.70 | $26.70 | $26.46 | $26.46 | $26.46 | 5,965 |
| 2021-07-30 | $25.84 | $26.35 | $25.84 | $25.92 | $25.92 | 3,239 |
| 2021-07-29 | $26.18 | $26.93 | $26.06 | $26.62 | $26.62 | 1,398 |
| 2021-07-28 | $25.37 | $25.37 | $25.19 | $25.22 | $25.22 | 1,427 |
| 2021-07-27 | $25.50 | $26.17 | $25.17 | $25.33 | $25.33 | 6,630 |
| 2021-07-26 | $26.18 | $26.18 | $25.63 | $25.90 | $25.90 | 1,840 |
| 2021-07-23 | $25.99 | $26.18 | $25.99 | $26.13 | $26.13 | 4,937 |
| 2021-07-22 | $25.96 | $26.86 | $25.91 | $26.05 | $26.05 | 7,582 |
| 2021-07-21 | $25.47 | $26.03 | $25.47 | $26.03 | $26.03 | 4,529 |
| 2021-07-20 | $25.16 | $25.63 | $25.16 | $25.21 | $25.21 | 9,276 |
| 2021-07-19 | $26.00 | $26.00 | $25.09 | $25.16 | $25.16 | 3,941 |
| 2021-07-16 | $26.56 | $26.56 | $26.44 | $26.44 | $26.44 | 1,966 |
| 2021-07-15 | $26.70 | $26.70 | $26.52 | $26.60 | $26.60 | 3,056 |
| 2021-07-14 | $27.69 | $28.13 | $27.35 | $27.45 | $27.45 | 6,890 |
| 2021-07-13 | $27.69 | $27.87 | $27.34 | $27.50 | $27.50 | 6,352 |
| 2021-07-12 | $27.72 | $27.94 | $27.71 | $27.75 | $27.75 | 3,747 |
| 2021-07-09 | $27.79 | $27.79 | $27.42 | $27.76 | $27.76 | 10,487 |
| 2021-07-08 | $27.07 | $27.50 | $26.40 | $26.95 | $26.95 | 15,812 |
| 2021-07-07 | $26.53 | $26.53 | $26.26 | $26.32 | $26.32 | 4,379 |
| 2021-07-06 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1,600 |
| 2021-07-02 | $28.09 | $28.09 | $27.69 | $27.86 | $27.86 | 3,024 |
| 2021-07-01 | $27.40 | $27.40 | $26.99 | $27.17 | $27.17 | 22,947 |
| 2021-06-30 | $26.33 | $26.75 | $26.11 | $26.48 | $26.48 | 4,562 |
| 2021-06-29 | $27.03 | $27.03 | $26.58 | $26.70 | $26.70 | 11,213 |
| 2021-06-28 | $27.00 | $27.44 | $26.29 | $27.44 | $27.44 | 7,925 |
| 2021-06-25 | $26.25 | $27.16 | $26.07 | $26.90 | $26.90 | 7,195 |
| 2021-06-24 | $25.68 | $25.68 | $25.30 | $25.44 | $25.44 | 2,762 |
| 2021-06-23 | $24.35 | $25.75 | $24.35 | $25.59 | $25.59 | 18,919 |
| 2021-06-22 | $22.96 | $23.56 | $22.96 | $23.15 | $23.15 | 11,488 |
| 2021-06-21 | $24.17 | $24.46 | $23.74 | $24.46 | $24.46 | 4,763 |
| 2021-06-18 | $24.38 | $24.50 | $23.88 | $23.89 | $23.89 | 6,559 |
| 2021-06-17 | $24.11 | $24.44 | $24.10 | $24.44 | $24.44 | 3,067 |
| 2021-06-16 | $24.93 | $24.93 | $24.49 | $24.49 | $24.49 | 3,713 |
| 2021-06-15 | $24.64 | $24.93 | $24.64 | $24.65 | $24.65 | 6,871 |
| 2021-06-14 | $24.50 | $24.81 | $24.50 | $24.81 | $24.81 | 2,301 |
| 2021-06-11 | $24.02 | $24.40 | $24.02 | $24.35 | $24.35 | 1,401 |
| 2021-06-10 | $23.38 | $24.25 | $23.38 | $24.05 | $24.05 | 2,531 |
| 2021-06-09 | $23.94 | $23.94 | $22.97 | $23.38 | $23.38 | 2,041 |
| 2021-06-08 | $23.50 | $24.07 | $23.22 | $23.75 | $23.75 | 11,920 |
| 2021-06-07 | $23.56 | $23.56 | $23.14 | $23.23 | $23.23 | 3,827 |
| 2021-06-04 | $23.83 | $23.83 | $23.25 | $23.72 | $23.72 | 12,051 |
| 2021-06-03 | $23.58 | $23.99 | $23.57 | $23.78 | $23.78 | 4,874 |
| 2021-06-02 | $23.32 | $23.71 | $23.32 | $23.66 | $23.66 | 8,188 |
| 2021-06-01 | $23.57 | $24.00 | $23.57 | $23.74 | $23.74 | 3,964 |
| 2021-05-28 | $24.07 | $24.07 | $23.56 | $23.98 | $23.98 | 4,345 |
| 2021-05-27 | $24.48 | $24.87 | $24.47 | $24.62 | $24.62 | 8,780 |
| 2021-05-26 | $23.79 | $24.26 | $23.79 | $23.86 | $23.86 | 5,362 |
| 2021-05-25 | $22.91 | $23.30 | $22.84 | $23.05 | $23.05 | 8,463 |
| 2021-05-24 | $22.71 | $23.09 | $22.71 | $22.71 | $22.71 | 3,956 |
| 2021-05-21 | $23.00 | $23.00 | $22.23 | $22.75 | $22.75 | 10,181 |
| 2021-05-20 | $22.27 | $22.71 | $22.27 | $22.62 | $22.62 | 11,186 |
| 2021-05-19 | $22.63 | $22.63 | $22.01 | $22.01 | $22.01 | 3,583 |
| 2021-05-18 | $22.54 | $22.54 | $22.04 | $22.44 | $22.44 | 13,806 |
| 2021-05-17 | $21.75 | $22.20 | $21.75 | $21.96 | $21.96 | 10,431 |
| 2021-05-14 | $22.86 | $22.98 | $22.47 | $22.98 | $22.98 | 9,654 |
| 2021-05-13 | $22.35 | $22.61 | $22.13 | $22.49 | $22.49 | 10,216 |
| 2021-05-12 | $22.24 | $22.55 | $22.05 | $22.05 | $22.05 | 7,028 |
| 2021-05-11 | $21.70 | $22.06 | $21.70 | $22.06 | $22.06 | 9,891 |
| 2021-05-10 | $23.40 | $23.40 | $23.09 | $23.29 | $23.29 | 4,538 |
| 2021-05-07 | $23.35 | $24.42 | $23.35 | $23.76 | $23.76 | 2,647 |
| 2021-05-06 | $24.98 | $25.09 | $24.84 | $25.09 | $25.09 | 12,245 |
| 2021-05-05 | $24.98 | $24.98 | $24.00 | $24.00 | $24.00 | 3,676 |
| 2021-05-04 | $24.98 | $24.98 | $24.05 | $24.50 | $24.50 | 9,608 |
| 2021-05-03 | $24.72 | $24.72 | $24.20 | $24.20 | $24.20 | 4,880 |
| 2021-04-30 | $25.10 | $25.10 | $24.08 | $24.26 | $24.26 | 6,099 |
| 2021-04-29 | $24.50 | $25.10 | $24.50 | $24.80 | $24.80 | 4,882 |
| 2021-04-28 | $25.10 | $25.10 | $24.19 | $25.10 | $25.10 | 7,114 |
| 2021-04-27 | $24.86 | $24.89 | $24.79 | $24.87 | $24.87 | 7,696 |
| 2021-04-26 | $24.83 | $24.83 | $24.53 | $24.53 | $24.53 | 7,768 |
| 2021-04-23 | $24.83 | $24.83 | $24.57 | $24.72 | $24.72 | 9,003 |
| 2021-04-22 | $24.82 | $25.25 | $24.76 | $24.93 | $24.93 | 8,282 |
| 2021-04-21 | $24.35 | $24.38 | $23.95 | $24.28 | $24.28 | 5,162 |
| 2021-04-20 | $24.40 | $24.43 | $24.10 | $24.10 | $24.10 | 7,987 |
| 2021-04-19 | $25.27 | $25.27 | $24.94 | $25.23 | $25.23 | 7,891 |
| 2021-04-16 | $24.21 | $24.92 | $24.21 | $24.86 | $24.86 | 4,029 |
| 2021-04-15 | $24.54 | $24.72 | $23.85 | $24.12 | $24.12 | 4,429 |
| 2021-04-14 | $24.16 | $24.66 | $24.16 | $24.66 | $24.66 | 1,229 |
| 2021-04-13 | $23.82 | $23.82 | $23.40 | $23.82 | $23.82 | 8,492 |
| 2021-04-12 | $23.67 | $23.87 | $23.50 | $23.70 | $23.70 | 4,930 |
| 2021-04-09 | $23.72 | $24.11 | $23.72 | $24.06 | $24.06 | 3,732 |
| 2021-04-08 | $23.71 | $23.71 | $23.50 | $23.58 | $23.58 | 2,242 |
| 2021-04-07 | $24.13 | $24.13 | $23.55 | $24.13 | $24.13 | 3,362 |
| 2021-04-06 | $23.81 | $23.81 | $23.36 | $23.81 | $23.81 | 15,000 |
| 2021-04-05 | $24.20 | $24.20 | $23.85 | $23.85 | $23.85 | 5,403 |
| 2021-04-01 | $23.12 | $23.55 | $23.12 | $23.55 | $23.55 | 4,485 |
| 2021-03-31 | $22.47 | $22.88 | $22.47 | $22.88 | $22.88 | 3,497 |
| 2021-03-30 | $22.66 | $22.66 | $22.21 | $22.21 | $22.21 | 9,994 |
| 2021-03-29 | $23.01 | $23.01 | $22.13 | $22.16 | $22.16 | 5,565 |
| 2021-03-26 | $23.38 | $23.39 | $23.10 | $23.32 | $23.32 | 4,986 |
| 2021-03-25 | $23.03 | $23.57 | $23.02 | $23.39 | $23.39 | 6,783 |
| 2021-03-24 | $24.01 | $24.51 | $23.50 | $23.69 | $23.69 | 2,987 |
| 2021-03-23 | $25.50 | $25.50 | $24.75 | $24.99 | $24.99 | 11,949 |
| 2021-03-22 | $24.30 | $25.26 | $24.30 | $25.25 | $25.25 | 12,109 |
| 2021-03-19 | $25.25 | $25.25 | $24.90 | $25.16 | $25.16 | 31,488 |
| 2021-03-18 | $25.00 | $25.90 | $25.00 | $25.59 | $25.59 | 15,857 |
| 2021-03-17 | $24.18 | $24.96 | $24.18 | $24.67 | $24.67 | 7,492 |
| 2021-03-16 | $24.00 | $24.69 | $23.50 | $24.39 | $24.39 | 19,822 |
| 2021-03-15 | $24.00 | $24.00 | $23.37 | $23.44 | $23.44 | 11,338 |
| 2021-03-12 | $24.90 | $24.90 | $23.60 | $24.45 | $24.45 | 3,913 |
| 2021-03-11 | $24.60 | $24.61 | $23.95 | $24.00 | $24.00 | 10,885 |
| 2021-03-10 | $24.37 | $24.37 | $23.60 | $23.65 | $23.65 | 37,013 |
| 2021-03-09 | $24.40 | $24.42 | $23.60 | $24.10 | $24.10 | 10,196 |
| 2021-03-08 | $23.79 | $24.16 | $23.70 | $23.75 | $23.75 | 8,947 |
| 2021-03-05 | $24.09 | $24.09 | $23.55 | $24.03 | $24.03 | 8,351 |
| 2021-03-04 | $24.59 | $25.31 | $24.29 | $24.33 | $24.33 | 11,211 |
| 2021-03-03 | $25.47 | $25.62 | $25.31 | $25.31 | $25.31 | 10,864 |
| 2021-03-02 | $25.71 | $25.88 | $25.54 | $25.71 | $25.71 | 10,999 |
| 2021-03-01 | $24.67 | $25.71 | $24.67 | $25.71 | $25.71 | 30,804 |
| 2021-02-26 | $24.81 | $24.81 | $24.02 | $24.21 | $24.21 | 13,276 |
| 2021-02-25 | $25.10 | $25.41 | $24.95 | $25.41 | $25.41 | 46,935 |
| 2021-02-24 | $25.56 | $25.62 | $25.00 | $25.41 | $25.41 | 46,935 |
| 2021-02-23 | $25.11 | $26.06 | $25.11 | $25.76 | $25.76 | 56,227 |
| 2021-02-22 | $26.00 | $26.72 | $25.75 | $26.08 | $26.08 | 39,910 |
| 2021-02-19 | $25.51 | $27.11 | $25.51 | $26.33 | $26.33 | 28,423 |
| 2021-02-18 | $26.00 | $26.28 | $25.21 | $26.25 | $26.25 | 61,701 |
| 2021-02-17 | $26.77 | $26.77 | $26.00 | $26.25 | $26.25 | 61,701 |
| 2021-02-16 | $29.12 | $29.12 | $27.71 | $28.30 | $28.30 | 30,947 |
| 2021-02-12 | $28.38 | $30.00 | $28.38 | $29.74 | $29.74 | 51,709 |
| 2021-02-11 | $26.55 | $26.70 | $26.39 | $26.69 | $26.69 | 5,366 |
| 2021-02-10 | $26.00 | $27.08 | $26.00 | $26.70 | $26.70 | 18,475 |
| 2021-02-09 | $24.66 | $25.00 | $24.61 | $24.90 | $24.90 | 21,306 |
| 2021-02-08 | $24.50 | $24.87 | $24.36 | $24.63 | $24.63 | 74,064 |
| 2021-02-05 | $23.66 | $24.30 | $23.66 | $23.75 | $23.75 | 27,966 |
| 2021-02-04 | $25.30 | $25.30 | $25.00 | $25.20 | $25.20 | 15,689 |
| 2021-02-03 | $24.12 | $24.94 | $24.12 | $24.42 | $24.42 | 13,967 |
| 2021-02-02 | $24.89 | $24.89 | $24.12 | $24.40 | $24.40 | 15,881 |
| 2021-02-01 | $24.99 | $24.99 | $24.50 | $24.99 | $24.99 | 7,466 |
| 2021-01-29 | $24.80 | $25.00 | $24.30 | $24.62 | $24.62 | 18,236 |
| 2021-01-28 | $25.00 | $25.06 | $24.90 | $25.00 | $25.00 | 2,746 |
| 2021-01-27 | $25.68 | $25.68 | $25.00 | $25.00 | $25.00 | 4,201 |
| 2021-01-26 | $26.19 | $26.19 | $24.79 | $25.40 | $25.40 | 4,362 |
| 2021-01-25 | $24.50 | $25.34 | $24.50 | $24.84 | $24.84 | 12,854 |
| 2021-01-22 | $25.37 | $25.89 | $25.04 | $25.50 | $25.50 | 4,456 |
| 2021-01-21 | $25.59 | $26.00 | $25.59 | $25.88 | $25.88 | 5,181 |
| 2021-01-20 | $25.28 | $25.28 | $24.63 | $24.90 | $24.90 | 7,735 |
| 2021-01-19 | $26.32 | $26.32 | $25.60 | $25.75 | $25.75 | 20,844 |
| 2021-01-15 | $27.41 | $28.07 | $27.14 | $27.14 | $27.14 | 23,757 |
| 2021-01-14 | $26.61 | $26.70 | $26.56 | $26.63 | $26.63 | 52,385 |
| 2021-01-13 | $28.20 | $28.40 | $27.50 | $28.23 | $28.23 | 9,150 |
| 2021-01-12 | $26.84 | $26.84 | $26.24 | $26.74 | $26.74 | 45,727 |
| 2021-01-11 | $24.85 | $26.40 | $24.85 | $26.12 | $26.12 | 5,181 |
| 2021-01-08 | $25.66 | $26.00 | $25.66 | $25.83 | $25.83 | 2,611 |
| 2021-01-07 | $25.09 | $25.50 | $25.09 | $25.33 | $25.33 | 10,166 |
| 2021-01-06 | $25.00 | $25.00 | $24.91 | $24.91 | $24.91 | 1,452 |
| 2021-01-05 | $24.55 | $24.66 | $24.55 | $24.66 | $24.66 | 541 |
| 2021-01-04 | $24.41 | $24.41 | $23.40 | $23.68 | $23.68 | 5,749 |
| 2020-12-31 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 156 |
| 2020-12-30 | $21.86 | $22.37 | $21.86 | $22.26 | $22.26 | 12,473 |
| 2020-12-29 | $21.51 | $21.70 | $21.51 | $21.70 | $21.70 | 1,686 |
| 2020-12-28 | $22.00 | $22.00 | $21.53 | $21.53 | $21.53 | 828 |
| 2020-12-24 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 259 |
| 2020-12-23 | $21.12 | $21.55 | $21.12 | $21.12 | $21.12 | 1,614 |
| 2020-12-22 | $22.03 | $22.03 | $21.41 | $21.45 | $21.45 | 1,198 |
| 2020-12-21 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 398 |
| 2020-12-18 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 45 |
| 2020-12-17 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 834 |
| 2020-12-16 | $21.00 | $21.01 | $21.00 | $21.01 | $21.01 | 424 |
| 2020-12-15 | $20.44 | $20.80 | $20.44 | $20.80 | $20.80 | 1,030 |
| 2020-12-14 | $20.69 | $21.32 | $20.69 | $20.73 | $20.73 | 1,359 |
| 2020-12-11 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 189 |
| 2020-12-10 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 226 |
| 2020-12-09 | $21.25 | $21.25 | $21.00 | $21.00 | $21.00 | 1,299 |
| 2020-12-08 | $21.03 | $21.38 | $21.03 | $21.38 | $21.38 | 275 |
| 2020-12-07 | $20.19 | $21.03 | $20.19 | $21.03 | $21.03 | 1,191 |
| 2020-12-04 | $21.50 | $21.55 | $21.21 | $21.55 | $21.55 | 1,071 |
| 2020-12-03 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 259 |
| 2020-12-02 | $22.71 | $22.95 | $22.71 | $22.95 | $22.95 | 945 |
| 2020-12-01 | $24.01 | $24.01 | $23.36 | $23.36 | $23.36 | 593 |
| 2020-11-30 | $22.38 | $22.91 | $22.38 | $22.91 | $22.91 | 2,061 |
| 2020-11-27 | $22.20 | $22.90 | $21.71 | $22.13 | $22.13 | 2,414 |
| 2020-11-25 | $21.32 | $21.40 | $21.00 | $21.07 | $21.07 | 9,769 |
| 2020-11-24 | $22.72 | $22.72 | $22.62 | $22.62 | $22.62 | 7,150 |
| 2020-11-23 | $20.35 | $20.65 | $20.35 | $20.65 | $20.65 | 641 |
| 2020-11-20 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 128 |
| 2020-11-19 | $21.10 | $21.10 | $20.03 | $20.51 | $20.51 | 1,817 |
| 2020-11-18 | $21.05 | $21.09 | $21.00 | $21.00 | $21.00 | 1,341 |
| 2020-11-17 | $21.50 | $21.50 | $21.10 | $21.16 | $21.16 | 13,199 |
| 2020-11-16 | $21.71 | $21.71 | $21.36 | $21.48 | $21.48 | 21,570 |
| 2020-11-13 | $21.01 | $21.05 | $21.00 | $21.00 | $21.00 | 5,144 |
| 2020-11-12 | $20.54 | $20.54 | $20.35 | $20.35 | $20.35 | 1,722 |
| 2020-11-11 | $19.30 | $20.40 | $19.30 | $20.28 | $20.28 | 11,610 |
| 2020-11-10 | $19.83 | $19.83 | $19.54 | $19.54 | $19.54 | 5,796 |
| 2020-11-09 | $22.03 | $22.55 | $21.55 | $22.50 | $22.50 | 9,331 |
| 2020-11-06 | $22.30 | $22.45 | $21.98 | $22.09 | $22.09 | 9,509 |
| 2020-11-05 | $21.82 | $22.42 | $21.82 | $22.15 | $22.15 | 24,524 |
| 2020-11-04 | $22.63 | $22.76 | $22.27 | $22.56 | $22.56 | 15,798 |
| 2020-11-03 | $20.80 | $20.80 | $20.79 | $20.79 | $20.79 | 1,901 |
| 2020-11-02 | $20.95 | $20.95 | $20.77 | $20.77 | $20.77 | 8,377 |
| 2020-10-30 | $21.29 | $21.98 | $21.29 | $21.93 | $21.93 | 8,567 |
| 2020-10-29 | $21.50 | $21.63 | $21.32 | $21.50 | $21.50 | 5,766 |
| 2020-10-28 | $21.14 | $21.55 | $21.14 | $21.55 | $21.55 | 5,582 |
| 2020-10-27 | $23.15 | $23.88 | $22.68 | $22.74 | $22.74 | 2,342 |
| 2020-10-26 | $22.05 | $22.61 | $22.05 | $22.24 | $22.24 | 6,440 |
| 2020-10-23 | $23.50 | $23.50 | $23.38 | $23.38 | $23.38 | 872 |
| 2020-10-22 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 402 |
| 2020-10-21 | $25.68 | $25.80 | $25.55 | $25.80 | $25.80 | 720 |
| 2020-10-20 | $26.20 | $27.01 | $26.20 | $26.59 | $26.59 | 4,102 |
| 2020-10-19 | $26.89 | $26.89 | $26.16 | $26.16 | $26.16 | 1,657 |
| 2020-10-16 | $26.94 | $26.94 | $26.79 | $26.80 | $26.80 | 1,387 |
| 2020-10-15 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 220 |
| 2020-10-14 | $27.50 | $28.01 | $27.43 | $27.43 | $27.43 | 4,781 |
| 2020-10-13 | $26.62 | $27.88 | $26.62 | $27.53 | $27.53 | 6,102 |
| 2020-10-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 5,111 |
| 2020-10-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 596 |
| 2020-10-08 | $25.38 | $26.00 | $25.38 | $26.00 | $26.00 | 697 |
| 2020-10-07 | $24.64 | $25.25 | $24.64 | $25.25 | $25.25 | 2,004 |
| 2020-10-06 | $23.90 | $23.90 | $23.49 | $23.71 | $23.71 | 3,992 |
| 2020-10-05 | $24.00 | $24.00 | $23.80 | $23.80 | $23.80 | 1,979 |
| 2020-10-02 | $23.30 | $23.78 | $23.27 | $23.69 | $23.69 | 3,283 |
| 2020-10-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1,306 |
| 2020-09-30 | $23.02 | $23.25 | $22.90 | $22.90 | $22.90 | 2,198 |
| 2020-09-29 | $22.80 | $23.24 | $22.15 | $22.16 | $22.16 | 5,511 |
| 2020-09-28 | $22.32 | $22.64 | $22.32 | $22.64 | $22.64 | 452 |
| 2020-09-25 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 6 |
| 2020-09-24 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 162 |
| 2020-09-23 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 185 |
| 2020-09-22 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 24 |
| 2020-09-21 | $22.86 | $22.86 | $22.15 | $22.15 | $22.15 | 452 |
| 2020-09-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 754 |
| 2020-09-17 | $22.85 | $23.00 | $22.85 | $23.00 | $23.00 | 7,383 |
| 2020-09-16 | $23.00 | $23.13 | $23.00 | $23.13 | $23.13 | 1,197 |
| 2020-09-15 | $22.92 | $22.92 | $22.24 | $22.24 | $22.24 | 1,948 |
| 2020-09-14 | $22.01 | $22.01 | $21.46 | $21.95 | $21.95 | 4,048 |
| 2020-09-11 | $22.35 | $22.75 | $22.30 | $22.42 | $22.42 | 2,466 |
| 2020-09-10 | $23.09 | $23.09 | $22.50 | $22.50 | $22.50 | 1,923 |
| 2020-09-09 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 8,145 |
| 2020-09-08 | $23.01 | $23.09 | $23.01 | $23.09 | $23.09 | 298 |
| 2020-09-04 | $22.27 | $23.03 | $22.27 | $23.01 | $23.01 | 2,431 |
| 2020-09-03 | $24.35 | $24.35 | $23.50 | $23.50 | $23.50 | 7,145 |
| 2020-09-02 | $23.76 | $24.50 | $23.76 | $24.44 | $24.44 | 15,467 |
| 2020-09-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 351 |
| 2020-08-31 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 290 |
| 2020-08-28 | $22.12 | $22.24 | $22.12 | $22.24 | $22.24 | 1,337 |
| 2020-08-27 | $23.51 | $23.51 | $23.38 | $23.38 | $23.38 | 698 |
| 2020-08-26 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 632 |
| 2020-08-25 | $24.00 | $24.00 | $23.26 | $23.48 | $23.48 | 1,950 |
| 2020-08-24 | $23.81 | $24.15 | $23.81 | $24.15 | $24.15 | 404 |
| 2020-08-21 | $23.84 | $23.85 | $23.84 | $23.85 | $23.85 | 621 |
| 2020-08-20 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1,705 |
| 2020-08-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 172 |
| 2020-08-18 | $22.65 | $23.55 | $22.65 | $23.55 | $23.55 | 4,802 |
| 2020-08-17 | $22.63 | $22.63 | $22.02 | $22.19 | $22.19 | 7,620 |
| 2020-08-14 | $23.00 | $23.00 | $22.99 | $22.99 | $22.99 | 509 |
| 2020-08-13 | $22.85 | $22.85 | $22.18 | $22.60 | $22.60 | 11,815 |
| 2020-08-12 | $23.00 | $23.48 | $23.00 | $23.40 | $23.40 | 9,177 |
| 2020-08-11 | $24.56 | $24.56 | $23.68 | $23.68 | $23.68 | 6,249 |
| 2020-08-10 | $25.63 | $25.63 | $24.39 | $24.65 | $24.65 | 11,059 |
| 2020-08-07 | $24.44 | $24.47 | $24.00 | $24.12 | $24.12 | 47,308 |
| 2020-08-06 | $23.00 | $23.34 | $23.00 | $23.34 | $23.34 | 22,685 |
| 2020-08-05 | $22.75 | $23.05 | $22.50 | $22.85 | $22.85 | 26,404 |
| 2020-08-04 | $22.85 | $22.85 | $22.60 | $22.65 | $22.65 | 3,499 |
| 2020-08-03 | $22.41 | $23.44 | $22.41 | $22.70 | $22.70 | 2,486 |
| 2020-07-31 | $20.24 | $22.25 | $20.24 | $21.27 | $21.27 | 1,488 |
| 2020-07-30 | $20.39 | $20.74 | $20.19 | $20.74 | $20.74 | 2,014 |
| 2020-07-29 | $20.50 | $21.31 | $20.50 | $20.97 | $20.97 | 2,298 |
| 2020-07-28 | $22.19 | $23.38 | $21.12 | $21.39 | $21.39 | 4,078 |
| 2020-07-27 | $20.47 | $20.95 | $20.47 | $20.95 | $20.95 | 408 |
| 2020-07-24 | $19.12 | $20.95 | $19.12 | $20.95 | $20.95 | 4,973 |
| 2020-07-23 | $19.95 | $21.10 | $19.95 | $20.00 | $20.00 | 1,666 |
| 2020-07-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 200 |
| 2020-07-21 | $20.19 | $20.75 | $20.19 | $20.75 | $20.75 | 420 |
| 2020-07-20 | $20.77 | $20.77 | $19.75 | $20.18 | $20.18 | 2,600 |
| 2020-07-17 | $19.75 | $19.75 | $19.45 | $19.45 | $19.46 | 600 |
| 2020-07-16 | $19.60 | $19.60 | $19.21 | $19.46 | $19.46 | 3,100 |
| 2020-07-15 | $19.75 | $19.75 | $19.55 | $19.75 | $19.75 | 1,800 |
| 2020-07-14 | $18.74 | $19.23 | $18.74 | $19.23 | $19.23 | 980 |
| 2020-07-13 | $19.89 | $19.89 | $18.43 | $18.95 | $18.96 | 1,800 |
| 2020-07-10 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 530 |
| 2020-07-09 | $18.12 | $18.75 | $17.29 | $17.29 | $17.29 | 3,400 |
| 2020-07-08 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 490 |
| 2020-07-07 | $16.89 | $17.55 | $16.71 | $16.93 | $16.93 | 98,200 |
| 2020-07-06 | $17.20 | $17.20 | $17.03 | $17.03 | $17.03 | 1,600 |
| 2020-07-02 | $16.53 | $16.53 | $16.36 | $16.50 | $16.50 | 1,173 |
| 2020-07-01 | $16.99 | $17.20 | $16.60 | $16.60 | $16.60 | 8,684 |
| 2020-06-30 | $15.75 | $15.75 | $15.65 | $15.65 | $15.65 | 1,215 |
| 2020-06-29 | $15.86 | $16.31 | $15.86 | $16.31 | $16.31 | 1,834 |
| 2020-06-26 | $15.65 | $15.85 | $15.65 | $15.82 | $15.82 | 8,747 |
| 2020-06-25 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 321 |
| 2020-06-24 | $14.60 | $15.12 | $14.38 | $14.92 | $14.92 | 93,182 |
| 2020-06-23 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 105 |
| 2020-06-22 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 12,226 |
| 2020-06-19 | $16.00 | $16.00 | $15.09 | $15.60 | $15.60 | 111,693 |
| 2020-06-18 | $16.20 | $16.20 | $15.63 | $15.67 | $15.67 | 82,347 |
| 2020-06-17 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1,540 |
| 2020-06-16 | $16.23 | $16.46 | $14.70 | $16.46 | $16.46 | 2,889 |
| 2020-06-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 80 |
| 2020-06-12 | $15.47 | $15.47 | $14.30 | $14.30 | $14.30 | 280 |
| 2020-06-11 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 54 |
| 2020-06-10 | $14.38 | $15.10 | $14.23 | $14.23 | $14.23 | 604 |
| 2020-06-09 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 75 |
| 2020-06-08 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 30 |
| 2020-06-05 | $14.79 | $15.22 | $14.79 | $15.22 | $15.22 | 3,315 |
| 2020-06-04 | $15.18 | $15.20 | $15.02 | $15.02 | $15.02 | 3,616 |
| 2020-06-03 | $14.00 | $15.80 | $14.00 | $15.80 | $15.80 | 4,406 |
| 2020-06-02 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 96 |
| 2020-06-01 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 37 |
| 2020-05-29 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 160 |
| 2020-05-28 | $14.30 | $14.30 | $14.06 | $14.06 | $14.06 | 1,016 |
| 2020-05-27 | $13.91 | $14.02 | $13.91 | $14.02 | $14.02 | 860 |
| 2020-05-26 | $13.49 | $13.66 | $13.49 | $13.66 | $13.66 | 1,274 |
| 2020-05-22 | $13.81 | $13.81 | $13.49 | $13.50 | $13.50 | 1,239 |
| 2020-05-21 | $14.31 | $14.31 | $13.71 | $13.71 | $13.71 | 2,052 |
| 2020-05-20 | $13.00 | $13.63 | $13.00 | $13.63 | $13.63 | 2,547 |
| 2020-05-19 | $13.50 | $13.50 | $13.10 | $13.10 | $13.10 | 2,810 |
| 2020-05-18 | $12.79 | $13.54 | $12.79 | $13.54 | $13.54 | 7,073 |
| 2020-05-15 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 42 |
| 2020-05-14 | $13.29 | $13.29 | $12.60 | $12.60 | $12.60 | 608 |
| 2020-05-13 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 340 |
| 2020-05-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 338 |
| 2020-05-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 204 |
| 2020-05-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 99 |
| 2020-05-07 | $12.97 | $13.76 | $12.97 | $13.50 | $13.50 | 2,024 |
| 2020-05-06 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 1,002 |
| 2020-05-05 | $12.70 | $13.04 | $12.70 | $13.04 | $13.04 | 4,183 |
| 2020-05-04 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 143 |
| 2020-05-01 | $13.00 | $13.00 | $12.70 | $12.70 | $12.70 | 903 |
| 2020-04-30 | $11.88 | $13.03 | $11.88 | $13.03 | $13.03 | 285 |
| 2020-04-29 | $11.75 | $12.80 | $11.75 | $12.68 | $12.68 | 4,269 |
| 2020-04-28 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 424 |
| 2020-04-27 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 328 |
| 2020-04-24 | $12.17 | $12.17 | $12.00 | $12.00 | $12.00 | 535 |
| 2020-04-23 | $11.65 | $12.85 | $11.65 | $12.79 | $12.79 | 1,412 |
| 2020-04-22 | $10.22 | $10.82 | $10.22 | $10.22 | $10.22 | 736 |
| 2020-04-21 | $10.37 | $10.97 | $10.37 | $10.40 | $10.40 | 1,310 |
| 2020-04-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 127 |
| 2020-04-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,271 |
| 2020-04-16 | $10.50 | $11.06 | $10.50 | $11.02 | $11.02 | 3,051 |
| 2020-04-15 | $9.83 | $10.20 | $9.83 | $10.20 | $10.20 | 3,256 |
| 2020-04-14 | $9.34 | $9.92 | $9.14 | $9.92 | $9.92 | 25,799 |
| 2020-04-13 | $8.26 | $10.50 | $8.26 | $9.27 | $9.27 | 971 |
| 2020-04-09 | $9.53 | $9.53 | $8.61 | $9.46 | $9.46 | 4,083 |
| 2020-04-08 | $9.26 | $9.43 | $8.96 | $9.06 | $9.06 | 28,800 |
| 2020-04-07 | $9.19 | $9.65 | $9.02 | $9.44 | $9.44 | 35,021 |
| 2020-04-06 | $8.60 | $9.05 | $8.40 | $8.40 | $8.40 | 23,084 |
| 2020-04-03 | $8.36 | $8.50 | $8.36 | $8.36 | $8.36 | 1,691 |
| 2020-04-02 | $9.42 | $9.42 | $8.95 | $9.03 | $9.03 | 9,448 |
| 2020-04-01 | $8.96 | $9.29 | $8.96 | $9.29 | $9.29 | 821 |
| 2020-03-31 | $9.62 | $9.76 | $9.52 | $9.64 | $9.64 | 9,667 |
| 2020-03-30 | $10.30 | $10.30 | $9.31 | $9.52 | $9.52 | 17,715 |
| 2020-03-27 | $9.74 | $9.99 | $9.74 | $9.77 | $9.77 | 1,534 |
| 2020-03-26 | $9.64 | $10.24 | $9.64 | $9.78 | $9.78 | 4,764 |
| 2020-03-25 | $9.25 | $9.55 | $8.98 | $9.55 | $9.55 | 4,945 |
| 2020-03-24 | $8.82 | $8.95 | $8.08 | $8.95 | $8.95 | 9,921 |
| 2020-03-23 | $7.55 | $7.55 | $7.30 | $7.30 | $7.30 | 8,470 |
| 2020-03-20 | $7.26 | $7.73 | $7.26 | $7.54 | $7.54 | 1,160 |
| 2020-03-19 | $6.67 | $7.90 | $6.67 | $7.85 | $7.85 | 699,624 |
| 2020-03-18 | $7.97 | $8.79 | $7.97 | $8.76 | $8.76 | 7,870 |
| 2020-03-17 | $8.21 | $9.60 | $8.21 | $9.00 | $9.00 | 15,821 |
| 2020-03-16 | $7.63 | $8.81 | $7.63 | $8.16 | $8.16 | 29,509 |
| 2020-03-13 | $9.51 | $10.06 | $9.30 | $9.46 | $9.46 | 8,813 |
| 2020-03-12 | $8.98 | $9.71 | $8.98 | $9.52 | $9.52 | 20,731 |
| 2020-03-11 | $10.86 | $10.96 | $10.46 | $10.96 | $10.96 | 3,351 |
| 2020-03-10 | $10.94 | $11.18 | $10.64 | $11.08 | $11.08 | 33,421 |
| 2020-03-09 | $10.16 | $10.48 | $10.16 | $10.48 | $10.48 | 5,619 |
| 2020-03-06 | $10.74 | $11.40 | $10.69 | $11.09 | $11.09 | 9,742 |
| 2020-03-05 | $10.85 | $11.14 | $10.85 | $11.13 | $11.13 | 6,235 |
| 2020-03-04 | $11.00 | $11.16 | $10.96 | $11.16 | $11.16 | 47,665 |
| 2020-03-03 | $10.74 | $10.77 | $10.50 | $10.68 | $10.68 | 65,684 |
| 2020-03-02 | $10.66 | $11.07 | $10.65 | $11.01 | $11.01 | 21,690 |
| 2020-02-28 | $10.80 | $11.23 | $10.77 | $11.23 | $11.23 | 22,325 |
| 2020-02-27 | $10.72 | $10.89 | $10.61 | $10.79 | $10.79 | 24,354 |
| 2020-02-26 | $10.87 | $10.88 | $10.78 | $10.80 | $10.80 | 32,414 |
| 2020-02-25 | $11.06 | $11.06 | $10.81 | $10.85 | $10.85 | 28,858 |
| 2020-02-24 | $10.75 | $10.88 | $10.65 | $10.80 | $10.80 | 7,341 |
| 2020-02-21 | $10.85 | $11.01 | $10.85 | $11.01 | $11.01 | 15,472 |
| 2020-02-20 | $10.80 | $11.46 | $10.59 | $11.41 | $11.41 | 33,877 |
| 2020-02-19 | $11.06 | $11.15 | $11.03 | $11.13 | $11.13 | 7,904 |
| 2020-02-18 | $10.77 | $11.09 | $10.77 | $10.88 | $10.88 | 4,134 |
| 2020-02-14 | $10.61 | $10.73 | $10.61 | $10.73 | $10.73 | 4,233 |
| 2020-02-13 | $10.50 | $10.50 | $10.38 | $10.46 | $10.46 | 17,362 |
| 2020-02-12 | $10.43 | $10.50 | $10.16 | $10.50 | $10.50 | 3,350 |
| 2020-02-11 | $10.03 | $10.18 | $9.87 | $10.11 | $10.11 | 9,925 |
| 2020-02-10 | $10.15 | $10.15 | $9.98 | $10.14 | $10.14 | 3,933 |
| 2020-02-07 | $10.57 | $10.75 | $10.57 | $10.59 | $10.59 | 6,481 |
| 2020-02-06 | $9.54 | $9.82 | $9.54 | $9.82 | $9.82 | 3,585 |
| 2020-02-05 | $9.93 | $9.93 | $9.63 | $9.93 | $9.93 | 19,979 |
| 2020-02-04 | $9.61 | $10.00 | $9.61 | $9.85 | $9.85 | 11,683 |
| 2020-02-03 | $9.93 | $10.01 | $9.55 | $9.60 | $9.60 | 32,716 |
| 2020-01-31 | $8.69 | $8.75 | $8.54 | $8.75 | $8.75 | 14,404 |
| 2020-01-30 | $8.51 | $8.63 | $8.51 | $8.63 | $8.63 | 12,902 |
| 2020-01-29 | $8.52 | $8.57 | $8.46 | $8.51 | $8.51 | 17,500 |
| 2020-01-28 | $8.67 | $8.75 | $8.62 | $8.75 | $8.75 | 13,058 |
| 2020-01-27 | $8.79 | $8.82 | $8.74 | $8.81 | $8.81 | 10,866 |
| 2020-01-24 | $9.00 | $9.15 | $8.90 | $9.13 | $9.13 | 23,404 |
| 2020-01-23 | $9.17 | $9.79 | $9.17 | $9.54 | $9.54 | 12,924 |
| 2020-01-22 | $9.34 | $9.36 | $9.21 | $9.36 | $9.36 | 5,610 |
| 2020-01-21 | $9.37 | $9.38 | $9.20 | $9.38 | $9.38 | 14,073 |
| 2020-01-17 | $9.57 | $9.66 | $9.47 | $9.56 | $9.56 | 6,493 |
| 2020-01-16 | $9.56 | $9.62 | $9.56 | $9.59 | $9.59 | 4,936 |
| 2020-01-15 | $9.58 | $9.64 | $9.58 | $9.58 | $9.58 | 1,662 |
| 2020-01-14 | $9.81 | $9.99 | $9.81 | $9.99 | $9.99 | 2,806 |
| 2020-01-13 | $10.09 | $10.13 | $10.01 | $10.09 | $10.09 | 12,238 |
| 2020-01-10 | $10.14 | $10.16 | $10.08 | $10.11 | $10.11 | 89,218 |
| 2020-01-09 | $9.95 | $10.12 | $9.95 | $10.06 | $10.06 | 9,456 |
| 2020-01-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 492 |
| 2020-01-07 | $10.12 | $10.21 | $10.12 | $10.21 | $10.21 | 2,335 |
| 2020-01-06 | $9.93 | $10.03 | $9.93 | $10.03 | $10.03 | 4,459 |
| 2020-01-03 | $10.28 | $10.29 | $10.06 | $10.28 | $10.28 | 7,990 |
| 2020-01-02 | $10.30 | $10.36 | $10.30 | $10.36 | $10.36 | 2,263 |
| 2019-12-31 | $10.28 | $10.35 | $10.25 | $10.35 | $10.35 | 823 |
| 2019-12-30 | $10.20 | $10.20 | $9.99 | $10.19 | $10.19 | 7,700 |
| 2019-12-27 | $10.23 | $10.34 | $10.20 | $10.24 | $10.24 | 2,225 |
| 2019-12-26 | $10.20 | $10.30 | $10.17 | $10.20 | $10.20 | 1,759 |
| 2019-12-24 | $10.22 | $10.22 | $10.06 | $10.06 | $10.06 | 1,737 |
| 2019-12-23 | $10.11 | $10.20 | $10.08 | $10.14 | $10.14 | 6,312 |
| 2019-12-20 | $9.76 | $9.82 | $9.76 | $9.76 | $9.76 | 4,920 |
| 2019-12-19 | $9.85 | $9.94 | $9.82 | $9.94 | $9.94 | 4,882 |
| 2019-12-18 | $9.61 | $9.78 | $9.54 | $9.78 | $9.78 | 2,641 |
| 2019-12-17 | $10.08 | $10.08 | $9.95 | $9.96 | $9.96 | 2,373 |
| 2019-12-16 | $9.56 | $9.71 | $9.50 | $9.50 | $9.50 | 5,679 |
| 2019-12-13 | $9.29 | $9.38 | $9.26 | $9.26 | $9.26 | 3,067 |
| 2019-12-12 | $9.47 | $9.57 | $9.44 | $9.49 | $9.49 | 3,008 |
| 2019-12-11 | $9.54 | $9.75 | $9.49 | $9.75 | $9.75 | 6,458 |
| 2019-12-10 | $9.96 | $9.97 | $9.94 | $9.94 | $9.94 | 94,717 |
| 2019-12-09 | $10.33 | $10.47 | $10.33 | $10.37 | $10.37 | 6,119 |
| 2019-12-06 | $10.46 | $10.49 | $10.43 | $10.45 | $10.45 | 4,415 |
| 2019-12-05 | $10.66 | $10.71 | $10.59 | $10.63 | $10.63 | 2,311 |
| 2019-12-04 | $10.70 | $10.74 | $10.56 | $10.74 | $10.74 | 3,594 |
| 2019-12-03 | $10.64 | $10.67 | $10.59 | $10.60 | $10.60 | 6,304 |
| 2019-12-02 | $10.83 | $10.92 | $10.80 | $10.92 | $10.92 | 1,222 |
| 2019-11-29 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 494 |
| 2019-11-27 | $10.88 | $10.94 | $10.88 | $10.94 | $10.94 | 1,278 |
| 2019-11-26 | $11.21 | $11.28 | $11.06 | $11.12 | $11.12 | 3,150 |
| 2019-11-25 | $10.83 | $10.83 | $10.79 | $10.83 | $10.83 | 2,934 |
| 2019-11-22 | $10.65 | $10.77 | $10.65 | $10.77 | $10.77 | 1,143 |
| 2019-11-21 | $10.53 | $10.59 | $10.53 | $10.53 | $10.53 | 4,163 |
| 2019-11-20 | $10.67 | $10.73 | $10.61 | $10.61 | $10.61 | 2,021 |
| 2019-11-19 | $10.37 | $10.50 | $10.37 | $10.38 | $10.38 | 1,144 |
| 2019-11-18 | $10.26 | $10.26 | $10.13 | $10.20 | $10.20 | 26,959 |
| 2019-11-15 | $10.52 | $10.63 | $10.52 | $10.52 | $10.52 | 1,956 |
| 2019-11-14 | $10.03 | $10.03 | $9.98 | $9.98 | $9.98 | 1,085 |
| 2019-11-13 | $9.90 | $9.98 | $9.90 | $9.93 | $9.93 | 1,054 |
| 2019-11-12 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 1,641 |
| 2019-11-11 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 1,306 |
| 2019-11-08 | $9.32 | $9.49 | $9.32 | $9.33 | $9.33 | 1,555 |
| 2019-11-07 | $11.54 | $11.54 | $11.50 | $11.54 | $11.54 | 754 |
| 2019-11-06 | $11.67 | $11.97 | $11.57 | $11.57 | $11.57 | 1,918 |
| 2019-11-05 | $11.80 | $11.80 | $11.76 | $11.76 | $11.76 | 2,665 |
| 2019-11-04 | $11.69 | $11.93 | $11.60 | $11.88 | $11.88 | 4,359 |
| 2019-11-01 | $11.52 | $11.70 | $11.52 | $11.65 | $11.65 | 2,210 |
| 2019-10-31 | $11.24 | $11.32 | $11.24 | $11.32 | $11.32 | 1,083 |
| 2019-10-30 | $11.37 | $11.37 | $11.34 | $11.34 | $11.34 | 683 |
| 2019-10-29 | $11.63 | $11.63 | $11.62 | $11.62 | $11.62 | 736 |
| 2019-10-28 | $11.43 | $11.45 | $11.43 | $11.45 | $11.45 | 1,196 |
| 2019-10-25 | $11.32 | $11.37 | $11.32 | $11.34 | $11.34 | 1,269 |
| 2019-10-24 | $10.85 | $11.45 | $10.85 | $10.90 | $10.90 | 5,497 |
| 2019-10-23 | $10.55 | $10.65 | $10.52 | $10.65 | $10.65 | 1,136 |
| 2019-10-22 | $10.62 | $10.86 | $10.62 | $10.86 | $10.86 | 2,190 |
| 2019-10-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 778 |
| 2019-10-18 | $10.67 | $10.72 | $10.67 | $10.72 | $10.72 | 773 |
| 2019-10-17 | $10.43 | $10.54 | $10.43 | $10.47 | $10.47 | 1,203 |
| 2019-10-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 192 |
| 2019-10-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 60 |
| 2019-10-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 226 |
| 2019-10-11 | $10.65 | $10.98 | $10.65 | $10.98 | $10.98 | 1,674 |
| 2019-10-10 | $11.06 | $11.15 | $11.01 | $11.08 | $11.08 | 1,864 |
| 2019-10-09 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 842 |
| 2019-10-08 | $11.58 | $11.71 | $11.58 | $11.71 | $11.71 | 1,229 |
| 2019-10-07 | $11.81 | $11.89 | $11.81 | $11.88 | $11.88 | 1,065 |
| 2019-10-04 | $11.69 | $11.74 | $11.69 | $11.74 | $11.74 | 591 |
| 2019-10-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 249 |
| 2019-10-02 | $12.25 | $12.32 | $12.16 | $12.32 | $12.32 | 614 |
| 2019-10-01 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 459 |
| 2019-09-30 | $12.38 | $12.50 | $12.38 | $12.50 | $12.50 | 819 |
| 2019-09-27 | $12.08 | $12.16 | $12.02 | $12.08 | $12.08 | 1,772 |
| 2019-09-26 | $12.37 | $12.46 | $12.33 | $12.46 | $12.46 | 3,583 |
| 2019-09-25 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 848 |
| 2019-09-24 | $12.63 | $12.74 | $12.41 | $12.41 | $12.41 | 2,541 |
| 2019-09-23 | $12.13 | $12.13 | $11.83 | $11.83 | $11.83 | 2,775 |
| 2019-09-20 | $12.20 | $12.20 | $12.05 | $12.05 | $12.05 | 1,057 |
| 2019-09-19 | $11.75 | $11.80 | $11.75 | $11.80 | $11.80 | 1,106 |
| 2019-09-18 | $12.15 | $12.15 | $12.04 | $12.04 | $12.04 | 379 |
| 2019-09-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 288 |
| 2019-09-16 | $12.53 | $12.53 | $12.47 | $12.47 | $12.47 | 1,241 |
| 2019-09-13 | $12.43 | $12.66 | $12.43 | $12.66 | $12.66 | 1,116 |
| 2019-09-12 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 518 |
| 2019-09-11 | $13.23 | $13.23 | $13.13 | $13.23 | $13.23 | 1,127 |
| 2019-09-10 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 389 |
| 2019-09-09 | $12.16 | $12.32 | $12.16 | $12.17 | $12.17 | 993 |
| 2019-09-06 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 316 |
| 2019-09-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 429 |
| 2019-09-04 | $11.92 | $11.98 | $11.88 | $11.88 | $11.88 | 1,269 |
| 2019-09-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,383 |
| 2019-08-30 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 180 |
| 2019-08-29 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 348 |
| 2019-08-28 | $11.63 | $11.63 | $11.38 | $11.38 | $11.38 | 1,063 |
| 2019-08-27 | $11.32 | $11.42 | $11.19 | $11.19 | $11.19 | 2,031 |
| 2019-08-26 | $11.94 | $11.98 | $11.90 | $11.98 | $11.98 | 1,761 |
| 2019-08-23 | $12.03 | $12.03 | $11.87 | $11.87 | $11.87 | 1,907 |
| 2019-08-22 | $12.01 | $12.01 | $11.95 | $12.00 | $12.00 | 593 |
| 2019-08-21 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 703 |
| 2019-08-20 | $11.83 | $11.86 | $11.83 | $11.86 | $11.86 | 490 |
| 2019-08-19 | $12.01 | $12.20 | $11.95 | $12.02 | $12.02 | 1,363 |
| 2019-08-16 | $11.74 | $11.81 | $11.74 | $11.81 | $11.81 | 452 |
| 2019-08-15 | $11.79 | $11.82 | $11.73 | $11.73 | $11.73 | 789 |
| 2019-08-14 | $11.70 | $11.78 | $11.57 | $11.78 | $11.78 | 1,139 |
| 2019-08-13 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 541 |
| 2019-08-12 | $12.73 | $12.73 | $12.53 | $12.73 | $12.73 | 924 |
| 2019-08-09 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 136 |
| 2019-08-08 | $13.91 | $13.95 | $13.87 | $13.95 | $13.95 | 900 |
| 2019-08-07 | $13.66 | $13.66 | $13.57 | $13.57 | $13.57 | 531 |
| 2019-08-06 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 751 |
| 2019-08-05 | $13.64 | $13.69 | $13.64 | $13.64 | $13.64 | 3,623 |
| 2019-08-02 | $13.67 | $13.81 | $13.47 | $13.81 | $13.81 | 2,227 |
| 2019-08-01 | $13.64 | $13.73 | $13.50 | $13.73 | $13.73 | 2,864 |
| 2019-07-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,268 |
| 2019-07-30 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 920 |
| 2019-07-29 | $13.26 | $13.26 | $13.18 | $13.18 | $13.18 | 512 |
| 2019-07-26 | $13.21 | $13.28 | $13.21 | $13.28 | $13.28 | 1,038 |
| 2019-07-25 | $13.16 | $13.22 | $12.99 | $12.99 | $12.99 | 2,262 |
| 2019-07-24 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 529 |
| 2019-07-23 | $12.91 | $12.98 | $12.84 | $12.98 | $12.98 | 757 |
| 2019-07-22 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 807 |
| 2019-07-19 | $12.96 | $12.99 | $12.96 | $12.96 | $12.96 | 774 |
| 2019-07-18 | $12.37 | $12.46 | $12.37 | $12.46 | $12.46 | 6,762 |
| 2019-07-17 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 2,070 |
| 2019-07-16 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 371 |
| 2019-07-15 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 1,259 |
| 2019-07-12 | $13.00 | $13.00 | $12.70 | $12.88 | $12.88 | 1,245 |
| 2019-07-11 | $13.06 | $13.08 | $13.06 | $13.08 | $13.08 | 1,015 |
| 2019-07-10 | $13.15 | $13.15 | $13.09 | $13.15 | $13.15 | 1,103 |
| 2019-07-09 | $13.31 | $13.37 | $13.24 | $13.37 | $13.37 | 1,289 |
| 2019-07-08 | $13.19 | $13.51 | $13.08 | $13.51 | $13.51 | 605 |
| 2019-07-05 | $13.38 | $13.38 | $13.10 | $13.10 | $13.10 | 505 |
| 2019-07-03 | $13.21 | $13.21 | $13.14 | $13.14 | $13.14 | 535 |
| 2019-07-02 | $13.24 | $13.62 | $13.24 | $13.62 | $13.62 | 1,866 |
| 2019-07-01 | $13.57 | $13.81 | $13.56 | $13.56 | $13.56 | 1,142 |
| 2019-06-28 | $13.22 | $13.34 | $13.22 | $13.34 | $13.34 | 887 |
| 2019-06-27 | $13.40 | $13.40 | $13.26 | $13.37 | $13.37 | 2,158 |
| 2019-06-26 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 640 |
| 2019-06-25 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 1,128 |
| 2019-06-24 | $13.46 | $13.57 | $13.46 | $13.57 | $13.57 | 581 |
| 2019-06-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 5,013 |
| 2019-06-20 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 1,312 |
| 2019-06-19 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 853 |
| 2019-06-18 | $13.81 | $13.95 | $13.73 | $13.73 | $13.73 | 891 |
| 2019-06-17 | $13.78 | $13.90 | $13.78 | $13.90 | $13.90 | 974 |
| 2019-06-14 | $14.07 | $14.09 | $14.07 | $14.09 | $14.09 | 1,089 |
| 2019-06-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 65 |
| 2019-06-12 | $14.64 | $15.00 | $14.32 | $15.00 | $15.00 | 3,168 |
| 2019-06-11 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 4,726 |
| 2019-06-10 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,629 |
| 2019-06-07 | $13.03 | $13.06 | $13.03 | $13.05 | $13.05 | 1,918 |
| 2019-06-06 | $13.50 | $13.50 | $13.45 | $13.45 | $13.45 | 1,518 |
| 2019-06-05 | $14.02 | $14.25 | $14.02 | $14.25 | $14.25 | 1,497 |
| 2019-06-04 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 399 |
| 2019-06-03 | $13.89 | $14.54 | $13.89 | $14.41 | $14.41 | 1,104 |
| 2019-05-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 446 |
| 2019-05-30 | $13.50 | $14.00 | $13.50 | $14.00 | $14.00 | 1,841 |
| 2019-05-29 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 4,970 |
| 2019-05-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 925 |
| 2019-05-24 | $12.80 | $12.80 | $12.50 | $12.75 | $12.75 | 1,894 |
| 2019-05-23 | $12.60 | $13.05 | $12.60 | $12.80 | $12.80 | 1,987 |
| 2019-05-22 | $13.25 | $13.45 | $13.25 | $13.45 | $13.45 | 712,246 |
| 2019-05-21 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1,478 |
Mercari Inc (MCARY) News Headlines
Recent Mercari Inc (MCARY) News
Similar Companies to Mercari Inc (MCARY) 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 | -- | -- | -- |