Mitsubishi Electric Corporation (MIELF) Exchange: PINK
Data as of May 6, 2024
$16.07 ($-0.07) -0.45%
Mitsubishi Electric Corporation - Daily Information
Click for more stock information on Mitsubishi Electric Corporation.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $16.07 |
| Previous Close | $16.07 |
| High | $16.07 |
| Low | $16.07 |
| Adjusted Open | $16.07 |
| Previous Adjusted Close | $16.07 |
| Adjusted High | $16.07 |
| Adjusted Low | $16.07 |
About Mitsubishi Electric Corporation (MIELF)
Mitsubishi Electric Corp
Invest in Mitsubishi Electric Corporation (MIELF)
Historical Stock Data for Mitsubishi Electric Corporation (MIELF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 271 |
| 2024-04-18 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 264 |
| 2024-04-17 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,129 |
| 2024-04-16 | $16.75 | $16.75 | $16.21 | $16.21 | $16.21 | 1,540 |
| 2024-04-15 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 140 |
| 2024-04-12 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 56 |
| 2024-04-11 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 4,210 |
| 2024-04-10 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 17 |
| 2024-04-09 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2024-04-08 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 177 |
| 2024-04-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 130 |
| 2024-04-04 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 130 |
| 2024-04-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 110 |
| 2024-04-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-04-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 110 |
| 2024-03-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 686 |
| 2024-03-27 | $16.40 | $16.40 | $16.40 | $16.40 | $16.21 | 96 |
| 2024-03-26 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2024-03-25 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 30 |
| 2024-03-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 800 |
| 2024-03-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 355 |
| 2024-03-20 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 100 |
| 2024-03-19 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2024-03-18 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2 |
| 2024-03-15 | $16.46 | $16.92 | $16.46 | $16.92 | $16.92 | 829 |
| 2024-03-14 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 911 |
| 2024-03-13 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 911 |
| 2024-03-12 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 8 |
| 2024-03-11 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 8 |
| 2024-03-08 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 30 |
| 2024-03-07 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 36 |
| 2024-03-06 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2024-03-05 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 19 |
| 2024-03-04 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 24 |
| 2024-03-01 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 86 |
| 2024-02-29 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 129 |
| 2024-02-28 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2024-02-27 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 30 |
| 2024-02-26 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 100 |
| 2024-02-23 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 34 |
| 2024-02-22 | $15.66 | $15.79 | $15.66 | $15.79 | $15.79 | 633 |
| 2024-02-21 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 541 |
| 2024-02-20 | $15.65 | $15.70 | $15.65 | $15.70 | $15.70 | 1,253 |
| 2024-02-16 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 5,812 |
| 2024-02-15 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 161 |
| 2024-02-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2024-02-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 10 |
| 2024-02-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1,319 |
| 2024-02-09 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 825 |
| 2024-02-08 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 110 |
| 2024-02-07 | $13.90 | $13.90 | $13.39 | $13.39 | $13.39 | 1,340 |
| 2024-02-06 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 21 |
| 2024-02-05 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 18 |
| 2024-02-02 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 105 |
| 2024-02-01 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 207 |
| 2024-01-31 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 1,352 |
| 2024-01-30 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 16,000 |
| 2024-01-29 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 105 |
| 2024-01-26 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2024-01-25 | $14.90 | $14.90 | $14.33 | $14.33 | $14.33 | 350 |
| 2024-01-24 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 293 |
| 2024-01-23 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 293 |
| 2024-01-22 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 1,695 |
| 2024-01-19 | $14.95 | $14.95 | $14.94 | $14.94 | $14.94 | 1,381 |
| 2024-01-18 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 3,825 |
| 2024-01-17 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 25 |
| 2024-01-16 | $14.54 | $14.54 | $14.51 | $14.51 | $14.51 | 984 |
| 2024-01-12 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 2,894 |
| 2024-01-11 | $14.81 | $14.81 | $14.37 | $14.37 | $14.37 | 2,740 |
| 2024-01-10 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 80 |
| 2024-01-09 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2024-01-08 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 827 |
| 2024-01-05 | $14.18 | $14.31 | $14.18 | $14.31 | $14.31 | 1,311 |
| 2024-01-04 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 573 |
| 2024-01-03 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 88 |
| 2024-01-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1,520 |
| 2023-12-29 | $14.57 | $14.57 | $14.40 | $14.40 | $14.40 | 1,520 |
| 2023-12-28 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 758 |
| 2023-12-27 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 861 |
| 2023-12-26 | $14.48 | $14.48 | $14.14 | $14.14 | $14.14 | 7,054 |
| 2023-12-22 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 171 |
| 2023-12-21 | $14.03 | $14.39 | $14.03 | $14.39 | $14.39 | 615 |
| 2023-12-20 | $13.93 | $14.25 | $13.93 | $14.25 | $14.25 | 1,796 |
| 2023-12-19 | $13.41 | $14.25 | $13.41 | $13.74 | $13.74 | 49,707 |
| 2023-12-18 | $13.82 | $14.09 | $13.82 | $13.82 | $13.82 | 1,283 |
| 2023-12-15 | $14.65 | $14.65 | $14.16 | $14.62 | $14.62 | 5,093 |
| 2023-12-14 | $14.12 | $14.43 | $13.95 | $14.43 | $14.43 | 90,996 |
| 2023-12-13 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 2,386 |
| 2023-12-12 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2023-12-11 | $13.87 | $13.87 | $13.38 | $13.87 | $13.87 | 4,745 |
| 2023-12-08 | $13.27 | $13.30 | $13.27 | $13.30 | $13.30 | 2,502 |
| 2023-12-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 102 |
| 2023-12-06 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 707 |
| 2023-12-05 | $13.78 | $13.78 | $13.65 | $13.65 | $13.65 | 2,110 |
| 2023-12-04 | $14.18 | $14.18 | $13.71 | $13.95 | $13.95 | 13,548 |
| 2023-12-01 | $13.73 | $14.10 | $13.63 | $13.93 | $13.93 | 8,316 |
| 2023-11-30 | $13.67 | $13.75 | $13.67 | $13.75 | $13.75 | 4,848 |
| 2023-11-29 | $13.78 | $13.78 | $13.65 | $13.65 | $13.65 | 206 |
| 2023-11-28 | $13.61 | $13.68 | $13.61 | $13.68 | $13.68 | 1,667 |
| 2023-11-27 | $13.99 | $13.99 | $13.80 | $13.80 | $13.80 | 3,621 |
| 2023-11-24 | $13.75 | $14.44 | $13.75 | $14.05 | $14.05 | 10,122 |
| 2023-11-22 | $13.94 | $13.94 | $13.59 | $13.70 | $13.70 | 1,314 |
| 2023-11-21 | $13.80 | $13.95 | $13.80 | $13.95 | $13.95 | 7,492 |
| 2023-11-20 | $14.27 | $14.27 | $13.49 | $13.80 | $13.80 | 2,408 |
| 2023-11-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 34,135 |
| 2023-11-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 107 |
| 2023-11-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 92 |
| 2023-11-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 110,005 |
| 2023-11-13 | $13.23 | $13.23 | $12.90 | $12.90 | $12.90 | 13,948 |
| 2023-11-10 | $12.50 | $13.06 | $12.50 | $12.77 | $12.77 | 3,611 |
| 2023-11-09 | $12.45 | $13.12 | $12.43 | $12.50 | $12.50 | 7,976 |
| 2023-11-08 | $12.22 | $12.62 | $12.22 | $12.35 | $12.35 | 1,838 |
| 2023-11-07 | $12.79 | $12.79 | $12.70 | $12.70 | $12.70 | 1,220 |
| 2023-11-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2023-11-03 | $12.99 | $13.68 | $12.99 | $13.00 | $13.00 | 6,700 |
| 2023-11-02 | $12.91 | $12.92 | $12.41 | $12.75 | $12.75 | 1,706 |
| 2023-11-01 | $12.39 | $12.68 | $12.39 | $12.68 | $12.68 | 5,575 |
| 2023-10-31 | $10.99 | $11.60 | $10.99 | $11.60 | $11.60 | 5,493 |
| 2023-10-30 | $11.65 | $11.65 | $11.45 | $11.45 | $11.45 | 2,004 |
| 2023-10-27 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 500 |
| 2023-10-26 | $11.46 | $11.50 | $11.44 | $11.44 | $11.44 | 13,395 |
| 2023-10-25 | $11.70 | $11.70 | $11.55 | $11.55 | $11.55 | 650 |
| 2023-10-24 | $11.40 | $11.60 | $11.40 | $11.60 | $11.60 | 1,136 |
| 2023-10-23 | $11.71 | $11.71 | $11.60 | $11.60 | $11.60 | 1,088 |
| 2023-10-20 | $11.46 | $11.67 | $11.46 | $11.67 | $11.67 | 390 |
| 2023-10-19 | $11.89 | $11.90 | $11.89 | $11.90 | $11.90 | 1,791 |
| 2023-10-18 | $12.01 | $12.14 | $12.00 | $12.13 | $12.13 | 1,691 |
| 2023-10-17 | $11.99 | $12.10 | $11.99 | $12.10 | $12.10 | 292 |
| 2023-10-16 | $12.03 | $12.07 | $12.03 | $12.03 | $12.03 | 23,048 |
| 2023-10-13 | $11.88 | $12.37 | $11.88 | $12.37 | $12.37 | 7,164 |
| 2023-10-12 | $11.88 | $11.95 | $11.88 | $11.95 | $11.95 | 426 |
| 2023-10-11 | $12.25 | $12.45 | $11.78 | $11.90 | $11.90 | 15,584 |
| 2023-10-10 | $12.39 | $12.44 | $12.25 | $12.25 | $12.25 | 2,484 |
| 2023-10-09 | $12.10 | $12.15 | $12.00 | $12.00 | $12.00 | 6,210 |
| 2023-10-06 | $11.64 | $11.80 | $11.64 | $11.80 | $11.80 | 470 |
| 2023-10-05 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 50 |
| 2023-10-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 19 |
| 2023-10-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-10-02 | $12.20 | $12.26 | $12.06 | $12.20 | $12.20 | 3,428 |
| 2023-09-29 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 120 |
| 2023-09-28 | $12.64 | $12.67 | $12.47 | $12.47 | $12.47 | 2,772 |
| 2023-09-27 | $12.61 | $12.72 | $12.61 | $12.65 | $12.52 | 3,040 |
| 2023-09-26 | $12.36 | $12.36 | $12.36 | $12.36 | $12.23 | 0 |
| 2023-09-25 | $12.36 | $12.36 | $12.36 | $12.36 | $12.23 | 0 |
| 2023-09-22 | $12.64 | $12.64 | $12.36 | $12.36 | $12.23 | 933 |
| 2023-09-21 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 40 |
| 2023-09-20 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 91 |
| 2023-09-19 | $13.31 | $13.31 | $13.10 | $13.10 | $12.96 | 486 |
| 2023-09-18 | $13.04 | $13.04 | $12.63 | $12.91 | $12.77 | 11,168 |
| 2023-09-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.66 | 0 |
| 2023-09-14 | $13.05 | $13.05 | $12.80 | $12.80 | $12.66 | 1,572 |
| 2023-09-13 | $12.52 | $12.81 | $12.52 | $12.81 | $12.67 | 5,743 |
| 2023-09-12 | $12.55 | $12.88 | $12.55 | $12.88 | $12.74 | 3,256 |
| 2023-09-11 | $13.13 | $13.13 | $12.92 | $12.92 | $12.78 | 7,064 |
| 2023-09-08 | $13.28 | $13.28 | $13.00 | $13.00 | $12.86 | 4,179 |
| 2023-09-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 88 |
| 2023-09-06 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 0 |
| 2023-09-05 | $13.37 | $13.37 | $13.10 | $13.10 | $12.96 | 9,501 |
| 2023-09-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,000 |
| 2023-08-31 | $12.95 | $12.95 | $12.68 | $12.95 | $12.95 | 1,810 |
| 2023-08-30 | $12.70 | $12.95 | $12.70 | $12.95 | $12.95 | 791 |
| 2023-08-29 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 1,606 |
| 2023-08-28 | $13.14 | $13.14 | $12.70 | $12.70 | $12.70 | 1,248 |
| 2023-08-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2023-08-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 229 |
| 2023-08-23 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 875 |
| 2023-08-22 | $12.32 | $12.32 | $11.98 | $12.25 | $12.25 | 2,759 |
| 2023-08-21 | $12.22 | $12.22 | $12.15 | $12.15 | $12.15 | 2,422 |
| 2023-08-18 | $12.52 | $12.52 | $12.40 | $12.40 | $12.40 | 1,842 |
| 2023-08-17 | $12.41 | $12.65 | $12.41 | $12.42 | $12.42 | 714 |
| 2023-08-16 | $12.33 | $12.54 | $12.33 | $12.38 | $12.38 | 2,300 |
| 2023-08-15 | $12.41 | $12.52 | $12.41 | $12.52 | $12.52 | 8,946 |
| 2023-08-14 | $12.61 | $12.70 | $12.61 | $12.70 | $12.70 | 1,624 |
| 2023-08-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 435 |
| 2023-08-10 | $12.65 | $12.90 | $12.65 | $12.90 | $12.90 | 8,627 |
| 2023-08-09 | $12.68 | $12.75 | $12.61 | $12.75 | $12.75 | 2,104 |
| 2023-08-08 | $13.25 | $13.25 | $13.20 | $13.20 | $13.20 | 460 |
| 2023-08-07 | $13.10 | $13.20 | $12.88 | $13.20 | $13.20 | 6,836 |
| 2023-08-04 | $13.52 | $13.52 | $13.20 | $13.20 | $13.20 | 306 |
| 2023-08-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 90 |
| 2023-08-02 | $13.05 | $13.40 | $13.05 | $13.40 | $13.40 | 5,661 |
| 2023-08-01 | $13.77 | $13.77 | $13.05 | $13.30 | $13.30 | 6,162 |
| 2023-07-31 | $14.78 | $14.78 | $13.94 | $13.94 | $13.94 | 1,543 |
| 2023-07-28 | $14.83 | $14.85 | $14.61 | $14.61 | $14.61 | 57,235 |
| 2023-07-27 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 46,780 |
| 2023-07-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 131 |
| 2023-07-25 | $14.77 | $14.89 | $14.77 | $14.89 | $14.89 | 227 |
| 2023-07-24 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 7 |
| 2023-07-21 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 56 |
| 2023-07-20 | $14.99 | $15.01 | $14.99 | $15.01 | $15.01 | 296 |
| 2023-07-19 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 135 |
| 2023-07-18 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 518 |
| 2023-07-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 391 |
| 2023-07-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 128 |
| 2023-07-13 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 4,045 |
| 2023-07-12 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 15 |
| 2023-07-11 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-07-10 | $14.09 | $14.12 | $14.09 | $14.12 | $14.12 | 355 |
| 2023-07-07 | $14.11 | $14.11 | $14.09 | $14.09 | $14.09 | 388 |
| 2023-07-06 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2023-07-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 7 |
| 2023-07-03 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 230 |
| 2023-06-30 | $14.30 | $14.30 | $14.15 | $14.15 | $14.15 | 457 |
| 2023-06-29 | $14.00 | $14.16 | $13.79 | $14.16 | $14.16 | 944 |
| 2023-06-28 | $13.90 | $13.90 | $13.79 | $13.79 | $13.79 | 276 |
| 2023-06-27 | $13.55 | $13.75 | $13.55 | $13.73 | $13.73 | 1,700 |
| 2023-06-26 | $13.64 | $13.79 | $13.64 | $13.76 | $13.76 | 790 |
| 2023-06-23 | $14.02 | $14.02 | $13.80 | $13.80 | $13.80 | 873 |
| 2023-06-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 445 |
| 2023-06-21 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 600 |
| 2023-06-20 | $13.95 | $13.98 | $13.85 | $13.85 | $13.85 | 1,955 |
| 2023-06-16 | $14.76 | $14.76 | $14.50 | $14.50 | $14.50 | 1,986 |
| 2023-06-15 | $14.50 | $14.70 | $14.50 | $14.70 | $14.70 | 1,786 |
| 2023-06-14 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1,450 |
| 2023-06-13 | $14.50 | $14.53 | $14.50 | $14.53 | $14.53 | 1,116 |
| 2023-06-12 | $14.51 | $14.67 | $14.43 | $14.51 | $14.51 | 3,617 |
| 2023-06-09 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 222 |
| 2023-06-08 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 32 |
| 2023-06-07 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 99 |
| 2023-06-06 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 15 |
| 2023-06-05 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 80 |
| 2023-06-02 | $14.03 | $14.03 | $13.81 | $13.81 | $13.81 | 2,117 |
| 2023-06-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-05-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 28 |
| 2023-05-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 49 |
| 2023-05-26 | $13.09 | $13.09 | $13.00 | $13.00 | $13.00 | 739 |
| 2023-05-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 4 |
| 2023-05-24 | $12.98 | $12.98 | $12.75 | $12.75 | $12.75 | 702 |
| 2023-05-23 | $12.71 | $12.80 | $12.71 | $12.80 | $12.80 | 434 |
| 2023-05-22 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 1,614 |
| 2023-05-19 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 50 |
| 2023-05-18 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 230 |
| 2023-05-17 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 302 |
| 2023-05-16 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2023-05-15 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 1,024 |
| 2023-05-12 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 70 |
| 2023-05-11 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 22 |
| 2023-05-10 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 80 |
| 2023-05-09 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 10 |
| 2023-05-08 | $13.18 | $13.18 | $12.81 | $12.89 | $12.89 | 1,134 |
| 2023-05-05 | $12.86 | $12.86 | $12.54 | $12.80 | $12.80 | 1,166 |
| 2023-05-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 5 |
| 2023-05-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 459 |
| 2023-05-02 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-05-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-04-28 | $12.56 | $12.56 | $12.55 | $12.55 | $12.55 | 459 |
| 2023-04-27 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 363 |
| 2023-04-26 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 2,014 |
| 2023-04-25 | $12.42 | $12.45 | $12.42 | $12.45 | $12.45 | 360 |
| 2023-04-24 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 134 |
| 2023-04-21 | $12.00 | $12.20 | $12.00 | $12.13 | $12.13 | 518 |
| 2023-04-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 20 |
| 2023-04-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-04-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-04-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 204 |
| 2023-04-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 17 |
| 2023-04-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2023-04-12 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 37 |
| 2023-04-11 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 26 |
| 2023-04-10 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 44 |
| 2023-04-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 3 |
| 2023-04-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 210 |
| 2023-04-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 420 |
| 2023-04-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2,800 |
| 2023-03-31 | $11.72 | $11.80 | $11.72 | $11.80 | $11.80 | 422 |
| 2023-03-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2023-03-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.66 | 6,400 |
| 2023-03-28 | $11.75 | $11.85 | $11.75 | $11.85 | $11.66 | 2,043 |
| 2023-03-27 | $11.91 | $11.91 | $11.74 | $11.74 | $11.55 | 346 |
| 2023-03-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.12 | 5 |
| 2023-03-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 10 |
| 2023-03-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-03-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 10 |
| 2023-03-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 45 |
| 2023-03-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-03-16 | $11.20 | $11.30 | $11.20 | $11.30 | $11.30 | 800 |
| 2023-03-15 | $11.15 | $11.25 | $11.15 | $11.25 | $11.25 | 1,044 |
| 2023-03-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 157 |
| 2023-03-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 15 |
| 2023-03-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 4 |
| 2023-03-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-03-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-03-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-03-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 3,014 |
| 2023-03-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 93 |
| 2023-03-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-03-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-02-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 14 |
| 2023-02-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 20 |
| 2023-02-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-02-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 70 |
| 2023-02-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-02-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 236 |
| 2023-02-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-02-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-02-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 4 |
| 2023-02-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 800 |
| 2023-02-13 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-02-10 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-02-09 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 2,000 |
| 2023-02-08 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 11 |
| 2023-02-07 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 6,716 |
| 2023-02-06 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 95 |
| 2023-02-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 8,690 |
| 2023-02-02 | $11.52 | $11.52 | $11.42 | $11.42 | $11.42 | 2,052 |
| 2023-02-01 | $10.97 | $11.11 | $10.97 | $11.11 | $11.11 | 1,242 |
| 2023-01-31 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,008 |
| 2023-01-30 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 129 |
| 2023-01-27 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 213 |
| 2023-01-26 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-01-25 | $10.70 | $10.78 | $10.70 | $10.78 | $10.78 | 353 |
| 2023-01-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-23 | $10.38 | $10.38 | $10.19 | $10.19 | $10.19 | 320 |
| 2023-01-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 64 |
| 2023-01-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 68 |
| 2023-01-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,279 |
| 2023-01-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 7 |
| 2023-01-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2023-01-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 23 |
| 2023-01-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2023-01-09 | $10.00 | $10.00 | $9.72 | $9.72 | $9.72 | 494 |
| 2023-01-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 30 |
| 2023-01-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 38 |
| 2023-01-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11 |
| 2023-01-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-12-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 199 |
| 2022-12-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 295 |
| 2022-12-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 22,400 |
| 2022-12-27 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 103 |
| 2022-12-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1,022 |
| 2022-12-22 | $9.78 | $9.91 | $9.78 | $9.90 | $9.90 | 2,747 |
| 2022-12-21 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 646 |
| 2022-12-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-12-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-12-16 | $9.60 | $9.75 | $9.60 | $9.75 | $9.75 | 595 |
| 2022-12-15 | $9.95 | $9.95 | $9.83 | $9.88 | $9.88 | 1,048 |
| 2022-12-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5,700 |
| 2022-12-13 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 322 |
| 2022-12-12 | $10.01 | $10.03 | $9.99 | $10.03 | $10.03 | 801 |
| 2022-12-09 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 10 |
| 2022-12-08 | $9.57 | $9.58 | $9.57 | $9.58 | $9.58 | 282 |
| 2022-12-07 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 342 |
| 2022-12-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 152 |
| 2022-12-05 | $10.20 | $10.20 | $10.05 | $10.05 | $10.05 | 3,893 |
| 2022-12-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 32 |
| 2022-12-01 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 374 |
| 2022-11-30 | $9.66 | $10.05 | $9.66 | $10.05 | $10.05 | 3,319 |
| 2022-11-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 249 |
| 2022-11-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 83 |
| 2022-11-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2022-11-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 359 |
| 2022-11-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-11-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2022-11-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-11-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 165 |
| 2022-11-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2022-11-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2022-11-09 | $8.90 | $9.00 | $8.90 | $9.00 | $9.00 | 686 |
| 2022-11-08 | $8.94 | $9.02 | $8.94 | $9.02 | $9.02 | 374 |
| 2022-11-07 | $9.15 | $9.15 | $9.05 | $9.05 | $9.05 | 384 |
| 2022-11-04 | $8.73 | $8.90 | $8.73 | $8.90 | $8.90 | 781 |
| 2022-11-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 3,787 |
| 2022-11-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 86 |
| 2022-11-01 | $8.75 | $8.90 | $8.75 | $8.90 | $8.90 | 8,046 |
| 2022-10-31 | $8.97 | $8.97 | $8.68 | $8.88 | $8.88 | 877 |
| 2022-10-28 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 2 |
| 2022-10-27 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 100 |
| 2022-10-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2022-10-25 | $9.71 | $9.71 | $9.66 | $9.66 | $9.66 | 278 |
| 2022-10-24 | $9.54 | $9.54 | $9.44 | $9.44 | $9.44 | 719 |
| 2022-10-21 | $9.38 | $9.40 | $9.38 | $9.40 | $9.40 | 588 |
| 2022-10-20 | $9.30 | $9.30 | $9.20 | $9.25 | $9.25 | 1,342 |
| 2022-10-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-10-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 443 |
| 2022-10-17 | $9.47 | $9.47 | $9.30 | $9.30 | $9.30 | 5,054 |
| 2022-10-14 | $9.13 | $9.13 | $9.10 | $9.10 | $9.10 | 1,663 |
| 2022-10-13 | $9.00 | $9.15 | $9.00 | $9.10 | $9.10 | 22,723 |
| 2022-10-12 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 24,901 |
| 2022-10-11 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 769 |
| 2022-10-10 | $9.30 | $9.30 | $9.27 | $9.27 | $9.27 | 398 |
| 2022-10-07 | $9.18 | $9.40 | $9.10 | $9.10 | $9.10 | 488 |
| 2022-10-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-10-05 | $9.28 | $9.30 | $9.28 | $9.30 | $9.30 | 2,410 |
| 2022-10-04 | $9.49 | $9.49 | $9.33 | $9.33 | $9.33 | 890 |
| 2022-10-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 32 |
| 2022-09-30 | $8.93 | $9.00 | $8.93 | $9.00 | $9.00 | 581 |
| 2022-09-29 | $8.96 | $9.17 | $8.93 | $8.93 | $8.93 | 1,017 |
| 2022-09-28 | $9.28 | $9.40 | $9.28 | $9.40 | $9.30 | 3,998 |
| 2022-09-27 | $9.42 | $9.42 | $9.42 | $9.42 | $9.32 | 129 |
| 2022-09-26 | $9.27 | $9.27 | $9.09 | $9.09 | $8.99 | 3,818 |
| 2022-09-23 | $9.26 | $9.30 | $9.23 | $9.30 | $9.20 | 26,695 |
| 2022-09-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.50 | 747 |
| 2022-09-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.50 | 0 |
| 2022-09-20 | $9.75 | $9.75 | $9.47 | $9.60 | $9.50 | 747 |
| 2022-09-19 | $9.40 | $9.40 | $9.40 | $9.40 | $9.30 | 31 |
| 2022-09-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.30 | 0 |
| 2022-09-15 | $9.30 | $9.40 | $9.30 | $9.40 | $9.30 | 594 |
| 2022-09-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.72 | 1,028 |
| 2022-09-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.72 | 5 |
| 2022-09-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.72 | 16,000 |
| 2022-09-09 | $10.05 | $10.05 | $9.83 | $9.83 | $9.72 | 3,064 |
| 2022-09-08 | $9.59 | $9.59 | $9.59 | $9.59 | $9.49 | 12,501 |
| 2022-09-07 | $9.59 | $9.59 | $9.59 | $9.59 | $9.49 | 301 |
| 2022-09-06 | $9.80 | $9.80 | $9.63 | $9.63 | $9.53 | 599 |
| 2022-09-02 | $10.00 | $10.00 | $9.99 | $9.99 | $9.88 | 334 |
| 2022-09-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.82 | 8,200 |
| 2022-08-31 | $10.33 | $10.33 | $10.33 | $10.33 | $10.22 | 200 |
| 2022-08-30 | $9.99 | $10.05 | $9.94 | $9.98 | $9.87 | 6,546 |
| 2022-08-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 61 |
| 2022-08-26 | $10.72 | $10.78 | $10.72 | $10.78 | $10.66 | 571 |
| 2022-08-25 | $10.60 | $10.60 | $10.51 | $10.51 | $10.40 | 388 |
| 2022-08-24 | $10.14 | $10.30 | $10.14 | $10.30 | $10.19 | 364 |
| 2022-08-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.29 | 0 |
| 2022-08-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.29 | 0 |
| 2022-08-19 | $10.22 | $10.40 | $10.22 | $10.40 | $10.29 | 337 |
| 2022-08-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.39 | 0 |
| 2022-08-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.39 | 3 |
| 2022-08-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.39 | 4,807 |
| 2022-08-15 | $11.00 | $11.00 | $10.90 | $10.90 | $10.78 | 1,042 |
| 2022-08-12 | $10.83 | $10.83 | $10.62 | $10.62 | $10.51 | 834 |
| 2022-08-11 | $10.42 | $10.42 | $10.42 | $10.42 | $10.31 | 206 |
| 2022-08-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.42 | 944 |
| 2022-08-09 | $10.08 | $10.08 | $10.08 | $10.08 | $9.97 | 158 |
| 2022-08-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.38 | 8 |
| 2022-08-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 4,150 |
| 2022-08-04 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 2,010 |
| 2022-08-03 | $10.40 | $10.53 | $10.40 | $10.53 | $10.53 | 874 |
| 2022-08-02 | $10.10 | $10.22 | $10.10 | $10.22 | $10.22 | 6,198 |
| 2022-08-01 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2022-07-29 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 17 |
| 2022-07-28 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 1 |
| 2022-07-27 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 206 |
| 2022-07-26 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 16,352 |
| 2022-07-25 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2,400 |
| 2022-07-22 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 656 |
| 2022-07-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2022-07-20 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2022-07-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2022-07-18 | $10.28 | $10.47 | $10.28 | $10.47 | $10.47 | 376 |
| 2022-07-15 | $10.20 | $10.42 | $10.20 | $10.42 | $10.42 | 1,652 |
| 2022-07-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-07-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2022-07-12 | $10.56 | $10.60 | $10.56 | $10.60 | $10.60 | 6,798 |
| 2022-07-11 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 204 |
| 2022-07-08 | $10.87 | $10.87 | $10.75 | $10.75 | $10.75 | 2,794 |
| 2022-07-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 15 |
| 2022-07-06 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 109 |
| 2022-07-05 | $10.77 | $10.82 | $10.77 | $10.82 | $10.82 | 432 |
| 2022-07-01 | $10.81 | $10.82 | $10.78 | $10.82 | $10.82 | 832 |
| 2022-06-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 7,600 |
| 2022-06-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 12,814 |
| 2022-06-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 200 |
| 2022-06-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 4,638 |
| 2022-06-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 4,388 |
| 2022-06-23 | $10.72 | $10.72 | $10.62 | $10.62 | $10.62 | 640 |
| 2022-06-22 | $10.42 | $10.42 | $10.37 | $10.37 | $10.37 | 14,739 |
| 2022-06-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 14 |
| 2022-06-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 29 |
| 2022-06-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-06-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,020 |
| 2022-06-14 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2,536 |
| 2022-06-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2022-06-10 | $11.03 | $11.03 | $10.92 | $10.92 | $10.92 | 608 |
| 2022-06-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 8 |
| 2022-06-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,550 |
| 2022-06-07 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2022-06-06 | $11.12 | $11.12 | $11.07 | $11.07 | $11.07 | 408 |
| 2022-06-03 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 256 |
| 2022-06-02 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 127 |
| 2022-06-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 37 |
| 2022-05-31 | $10.92 | $10.95 | $10.92 | $10.95 | $10.95 | 692 |
| 2022-05-27 | $11.01 | $11.01 | $11.00 | $11.01 | $11.01 | 1,193 |
| 2022-05-26 | $10.77 | $10.77 | $10.73 | $10.73 | $10.73 | 4,862 |
| 2022-05-25 | $11.14 | $11.15 | $11.03 | $11.03 | $11.03 | 26,000 |
| 2022-05-24 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2022-05-23 | $11.06 | $11.12 | $11.06 | $11.12 | $11.12 | 386 |
| 2022-05-20 | $11.25 | $11.25 | $10.97 | $11.05 | $11.05 | 1,352 |
| 2022-05-19 | $10.91 | $10.91 | $10.83 | $10.88 | $10.88 | 1,626 |
| 2022-05-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5 |
| 2022-05-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 14,400 |
| 2022-05-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 114 |
| 2022-05-13 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 900 |
| 2022-05-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 38 |
| 2022-05-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 84 |
| 2022-05-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 170 |
| 2022-05-09 | $10.35 | $10.39 | $10.25 | $10.33 | $10.33 | 10,066 |
| 2022-05-06 | $10.42 | $10.42 | $10.41 | $10.41 | $10.41 | 24,065 |
| 2022-05-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2022-05-04 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 23 |
| 2022-05-03 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 192 |
| 2022-05-02 | $10.27 | $10.40 | $10.27 | $10.40 | $10.40 | 404 |
| 2022-04-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,031 |
| 2022-04-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3,300 |
| 2022-04-27 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 23 |
| 2022-04-26 | $10.44 | $10.44 | $10.35 | $10.37 | $10.37 | 1,025 |
| 2022-04-25 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 2 |
| 2022-04-22 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 927 |
| 2022-04-21 | $10.84 | $10.84 | $10.78 | $10.78 | $10.78 | 5,576 |
| 2022-04-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-04-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 123 |
| 2022-04-18 | $10.65 | $10.65 | $10.57 | $10.57 | $10.57 | 448 |
| 2022-04-14 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-04-13 | $10.76 | $10.76 | $10.74 | $10.74 | $10.74 | 277 |
| 2022-04-12 | $10.80 | $10.80 | $10.75 | $10.75 | $10.75 | 700 |
| 2022-04-11 | $11.10 | $11.10 | $10.67 | $10.67 | $10.67 | 394 |
| 2022-04-08 | $10.77 | $10.85 | $10.77 | $10.85 | $10.85 | 408 |
| 2022-04-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 215 |
| 2022-04-06 | $11.11 | $11.11 | $10.90 | $10.90 | $10.90 | 780 |
| 2022-04-05 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 35 |
| 2022-04-04 | $11.55 | $11.55 | $11.49 | $11.49 | $11.49 | 268 |
| 2022-04-01 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 5,683 |
| 2022-03-31 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 2 |
| 2022-03-30 | $11.72 | $11.72 | $11.59 | $11.59 | $11.59 | 1,024 |
| 2022-03-29 | $11.71 | $11.71 | $11.71 | $11.71 | $11.50 | 0 |
| 2022-03-28 | $11.75 | $11.75 | $11.71 | $11.71 | $11.50 | 8,816 |
| 2022-03-25 | $11.91 | $11.91 | $11.91 | $11.91 | $11.70 | 1,282 |
| 2022-03-24 | $11.73 | $11.83 | $11.73 | $11.83 | $11.62 | 11,750 |
| 2022-03-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.59 | 2,191 |
| 2022-03-22 | $11.82 | $11.82 | $11.60 | $11.60 | $11.39 | 833 |
| 2022-03-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.64 | 4,544 |
| 2022-03-18 | $11.68 | $11.85 | $11.68 | $11.85 | $11.64 | 4,544 |
| 2022-03-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.49 | 159 |
| 2022-03-16 | $11.49 | $11.49 | $11.35 | $11.35 | $11.15 | 686 |
| 2022-03-15 | $11.19 | $11.19 | $11.19 | $11.19 | $10.99 | 0 |
| 2022-03-14 | $11.35 | $11.35 | $11.19 | $11.19 | $10.99 | 356 |
| 2022-03-11 | $11.45 | $11.45 | $11.20 | $11.20 | $11.00 | 16,742 |
| 2022-03-10 | $11.39 | $11.39 | $11.25 | $11.25 | $11.05 | 16,840 |
| 2022-03-09 | $11.28 | $11.31 | $11.28 | $11.31 | $11.11 | 8,023 |
| 2022-03-08 | $10.81 | $11.00 | $10.72 | $10.72 | $10.53 | 9,343 |
| 2022-03-07 | $11.34 | $11.43 | $11.32 | $11.32 | $11.12 | 526 |
| 2022-03-04 | $12.12 | $12.12 | $12.12 | $12.12 | $11.90 | 43 |
| 2022-03-03 | $12.12 | $12.12 | $12.12 | $12.12 | $11.90 | 111 |
| 2022-03-02 | $12.17 | $12.17 | $12.12 | $12.12 | $11.90 | 366 |
| 2022-03-01 | $12.26 | $12.26 | $12.26 | $12.26 | $12.04 | 125 |
| 2022-02-28 | $12.17 | $12.17 | $12.17 | $12.17 | $11.95 | 0 |
| 2022-02-25 | $12.14 | $12.17 | $12.14 | $12.17 | $11.95 | 1,601 |
| 2022-02-24 | $12.17 | $12.17 | $12.17 | $12.17 | $11.95 | 25 |
| 2022-02-23 | $12.13 | $12.35 | $12.13 | $12.17 | $11.95 | 648 |
| 2022-02-22 | $12.60 | $12.60 | $12.41 | $12.41 | $12.19 | 5,033 |
| 2022-02-18 | $12.58 | $12.58 | $12.58 | $12.58 | $12.35 | 11 |
| 2022-02-17 | $12.19 | $12.69 | $12.19 | $12.58 | $12.35 | 1,154 |
| 2022-02-16 | $12.10 | $12.10 | $12.10 | $12.10 | $11.88 | 12,400 |
| 2022-02-15 | $12.10 | $12.10 | $12.10 | $12.10 | $11.88 | 85 |
| 2022-02-14 | $12.10 | $12.10 | $12.10 | $12.10 | $11.88 | 5,699 |
| 2022-02-11 | $12.32 | $12.32 | $12.32 | $12.32 | $12.10 | 29 |
| 2022-02-10 | $12.32 | $12.32 | $12.32 | $12.32 | $12.10 | 0 |
| 2022-02-09 | $12.32 | $12.32 | $12.32 | $12.32 | $12.10 | 0 |
| 2022-02-08 | $12.08 | $12.32 | $12.08 | $12.32 | $12.10 | 10,929 |
| 2022-02-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.74 | 5 |
| 2022-02-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.74 | 2 |
| 2022-02-03 | $11.84 | $11.95 | $11.84 | $11.95 | $11.74 | 1,583 |
| 2022-02-02 | $12.33 | $12.33 | $11.84 | $11.84 | $11.63 | 1,275 |
| 2022-02-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.28 | 353,400 |
| 2022-01-31 | $12.54 | $12.55 | $12.50 | $12.50 | $12.28 | 9,000 |
| 2022-01-28 | $12.55 | $12.55 | $12.55 | $12.55 | $12.32 | 4 |
| 2022-01-27 | $12.48 | $12.63 | $12.48 | $12.55 | $12.32 | 4,504 |
| 2022-01-26 | $12.68 | $12.68 | $12.49 | $12.49 | $12.27 | 1,004 |
| 2022-01-25 | $13.02 | $13.02 | $12.91 | $12.91 | $12.68 | 597 |
| 2022-01-24 | $13.03 | $13.03 | $13.03 | $13.03 | $12.79 | 295 |
| 2022-01-21 | $12.97 | $12.97 | $12.90 | $12.90 | $12.67 | 10,000 |
| 2022-01-20 | $13.36 | $13.36 | $13.36 | $13.36 | $13.12 | 0 |
| 2022-01-19 | $13.36 | $13.36 | $13.36 | $13.36 | $13.12 | 0 |
| 2022-01-18 | $13.18 | $13.18 | $13.18 | $13.18 | $12.94 | 351 |
| 2022-01-14 | $13.18 | $13.18 | $13.18 | $13.18 | $12.94 | 0 |
| 2022-01-13 | $13.18 | $13.18 | $13.18 | $13.18 | $12.94 | 351 |
| 2022-01-12 | $13.41 | $13.41 | $13.41 | $13.41 | $13.17 | 0 |
| 2022-01-11 | $13.05 | $13.05 | $13.05 | $13.05 | $12.82 | 176 |
| 2022-01-10 | $13.05 | $13.05 | $13.05 | $13.05 | $12.82 | 176 |
| 2022-01-07 | $13.09 | $13.09 | $13.06 | $13.06 | $12.83 | 716 |
| 2022-01-06 | $13.31 | $13.31 | $13.31 | $13.31 | $13.07 | 97 |
| 2022-01-05 | $13.31 | $13.31 | $13.31 | $13.31 | $13.07 | 160 |
| 2022-01-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.54 | 6 |
| 2022-01-03 | $12.89 | $12.89 | $12.77 | $12.77 | $12.54 | 10,311 |
| 2021-12-31 | $12.71 | $12.72 | $12.71 | $12.72 | $12.49 | 838 |
| 2021-12-30 | $12.97 | $13.00 | $12.76 | $13.00 | $12.77 | 10,605 |
| 2021-12-29 | $12.70 | $12.78 | $12.70 | $12.71 | $12.48 | 4,173 |
| 2021-12-28 | $12.89 | $13.08 | $12.89 | $13.08 | $12.84 | 839 |
| 2021-12-27 | $13.07 | $13.07 | $12.60 | $12.67 | $12.44 | 1,919 |
| 2021-12-23 | $13.42 | $13.42 | $13.42 | $13.42 | $13.18 | 0 |
| 2021-12-22 | $13.42 | $13.42 | $13.42 | $13.42 | $13.18 | 3,400 |
| 2021-12-21 | $13.09 | $13.15 | $12.92 | $13.15 | $12.91 | 1,544 |
| 2021-12-20 | $13.21 | $13.21 | $13.21 | $13.21 | $12.97 | 3,000 |
| 2021-12-17 | $13.21 | $13.21 | $13.21 | $13.21 | $12.97 | 398 |
| 2021-12-16 | $12.94 | $12.94 | $12.94 | $12.94 | $12.71 | 0 |
| 2021-12-15 | $13.19 | $13.19 | $12.83 | $12.94 | $12.71 | 9,469 |
| 2021-12-14 | $12.93 | $13.08 | $12.93 | $13.08 | $12.85 | 7,706 |
| 2021-12-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.06 | 183 |
| 2021-12-10 | $13.39 | $13.39 | $13.25 | $13.25 | $13.01 | 944 |
| 2021-12-09 | $12.87 | $12.87 | $12.87 | $12.87 | $12.64 | 0 |
| 2021-12-08 | $13.02 | $13.02 | $12.87 | $12.87 | $12.64 | 5,424 |
| 2021-12-07 | $12.81 | $12.81 | $12.81 | $12.81 | $12.58 | 140 |
| 2021-12-06 | $12.92 | $12.92 | $12.92 | $12.92 | $12.69 | 200 |
| 2021-12-03 | $12.77 | $12.99 | $12.77 | $12.99 | $12.76 | 374 |
| 2021-12-02 | $12.53 | $12.58 | $12.53 | $12.58 | $12.35 | 600 |
| 2021-12-01 | $12.66 | $12.78 | $12.56 | $12.56 | $12.33 | 148,143 |
| 2021-11-30 | $12.67 | $12.67 | $12.67 | $12.67 | $12.44 | 254 |
| 2021-11-29 | $12.92 | $12.92 | $12.84 | $12.85 | $12.61 | 1,529 |
| 2021-11-26 | $12.99 | $12.99 | $12.85 | $12.85 | $12.62 | 844 |
| 2021-11-24 | $13.09 | $13.09 | $12.98 | $12.98 | $12.75 | 1,027 |
| 2021-11-23 | $13.28 | $13.28 | $12.89 | $12.89 | $12.65 | 648 |
| 2021-11-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 113 |
| 2021-11-19 | $13.67 | $13.67 | $13.67 | $13.67 | $13.42 | 131 |
| 2021-11-18 | $13.06 | $13.21 | $13.05 | $13.20 | $12.96 | 3,221 |
| 2021-11-17 | $13.54 | $13.54 | $13.54 | $13.54 | $13.30 | 15 |
| 2021-11-16 | $13.54 | $13.54 | $13.54 | $13.54 | $13.30 | 10 |
| 2021-11-15 | $13.56 | $13.56 | $13.39 | $13.54 | $13.30 | 1,205 |
| 2021-11-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 167 |
| 2021-11-11 | $13.05 | $13.55 | $13.05 | $13.55 | $13.30 | 2,711 |
| 2021-11-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.12 | 0 |
| 2021-11-09 | $13.34 | $13.36 | $13.34 | $13.36 | $13.12 | 270 |
| 2021-11-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.27 | 100 |
| 2021-11-05 | $13.59 | $13.59 | $13.50 | $13.50 | $13.26 | 350 |
| 2021-11-04 | $13.51 | $13.51 | $13.51 | $13.51 | $13.27 | 100 |
| 2021-11-03 | $13.31 | $13.31 | $13.31 | $13.31 | $13.07 | 238 |
| 2021-11-02 | $13.42 | $13.42 | $13.26 | $13.42 | $13.18 | 229 |
| 2021-11-01 | $13.23 | $13.42 | $13.23 | $13.42 | $13.18 | 229 |
| 2021-10-29 | $13.84 | $13.84 | $13.40 | $13.49 | $13.25 | 2,806 |
| 2021-10-28 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 130 |
| 2021-10-27 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 400 |
| 2021-10-26 | $14.15 | $14.15 | $14.10 | $14.10 | $13.85 | 850 |
| 2021-10-25 | $14.06 | $14.10 | $14.03 | $14.09 | $13.84 | 3,536 |
| 2021-10-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.55 | 3,097 |
| 2021-10-21 | $14.10 | $14.29 | $13.90 | $14.10 | $13.85 | 1,947 |
| 2021-10-20 | $14.34 | $14.37 | $14.33 | $14.37 | $14.11 | 553 |
| 2021-10-19 | $13.76 | $13.76 | $13.76 | $13.76 | $13.51 | 2,565 |
| 2021-10-18 | $13.84 | $13.84 | $13.84 | $13.84 | $13.59 | 5,132 |
| 2021-10-15 | $13.70 | $13.84 | $13.70 | $13.84 | $13.59 | 1,168 |
| 2021-10-14 | $13.89 | $13.89 | $13.60 | $13.70 | $13.45 | 5,949 |
| 2021-10-13 | $13.71 | $13.71 | $13.50 | $13.50 | $13.26 | 1,478 |
| 2021-10-12 | $13.74 | $13.74 | $13.74 | $13.74 | $13.49 | 1,000 |
| 2021-10-11 | $13.70 | $13.74 | $13.70 | $13.74 | $13.50 | 8,816 |
| 2021-10-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.31 | 196 |
| 2021-10-07 | $13.28 | $13.28 | $13.28 | $13.28 | $13.04 | 4,014 |
| 2021-10-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 130 |
| 2021-10-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 16 |
| 2021-10-04 | $13.70 | $13.70 | $13.50 | $13.50 | $13.26 | 306 |
| 2021-10-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 116,001 |
| 2021-09-30 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 9 |
| 2021-09-29 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 5,004 |
| 2021-09-28 | $14.25 | $14.25 | $14.25 | $14.25 | $13.87 | 780 |
| 2021-09-27 | $14.35 | $14.35 | $14.35 | $14.35 | $13.97 | 10 |
| 2021-09-24 | $14.35 | $14.35 | $14.35 | $14.35 | $13.97 | 4,000 |
| 2021-09-23 | $14.35 | $14.35 | $14.35 | $14.35 | $13.97 | 0 |
| 2021-09-22 | $14.35 | $14.35 | $14.35 | $14.35 | $13.97 | 184 |
| 2021-09-21 | $14.53 | $14.53 | $14.53 | $14.53 | $14.14 | 8,500 |
| 2021-09-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.14 | 25 |
| 2021-09-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.14 | 200 |
| 2021-09-16 | $14.53 | $14.53 | $14.53 | $14.53 | $14.14 | 9 |
| 2021-09-15 | $14.53 | $14.53 | $14.53 | $14.53 | $14.14 | 1,660 |
| 2021-09-14 | $14.71 | $14.71 | $14.71 | $14.71 | $14.32 | 253 |
| 2021-09-13 | $14.51 | $14.51 | $14.51 | $14.51 | $14.12 | 380 |
| 2021-09-10 | $13.38 | $13.38 | $13.38 | $13.38 | $13.02 | 0 |
| 2021-09-09 | $13.38 | $13.38 | $13.38 | $13.38 | $13.02 | 1,000 |
| 2021-09-08 | $13.38 | $13.38 | $13.38 | $13.38 | $13.02 | 0 |
| 2021-09-07 | $13.38 | $13.38 | $13.38 | $13.38 | $13.02 | 0 |
| 2021-09-03 | $13.38 | $13.38 | $13.38 | $13.38 | $13.02 | 28 |
| 2021-09-02 | $13.38 | $13.38 | $13.38 | $13.38 | $13.02 | 27 |
| 2021-09-01 | $13.38 | $13.38 | $13.38 | $13.38 | $13.02 | 38,051 |
| 2021-08-31 | $13.38 | $13.38 | $13.38 | $13.38 | $13.02 | 0 |
| 2021-08-30 | $13.38 | $13.38 | $13.38 | $13.38 | $13.02 | 13 |
| 2021-08-27 | $13.38 | $13.38 | $13.38 | $13.38 | $13.02 | 1 |
| 2021-08-26 | $13.38 | $13.38 | $13.38 | $13.38 | $13.02 | 1,257 |
| 2021-08-25 | $13.54 | $13.55 | $13.54 | $13.55 | $13.19 | 978 |
| 2021-08-24 | $13.55 | $13.55 | $13.55 | $13.55 | $13.19 | 347 |
| 2021-08-23 | $13.39 | $13.39 | $13.39 | $13.39 | $13.03 | 0 |
| 2021-08-20 | $13.39 | $13.39 | $13.39 | $13.39 | $13.03 | 4,900 |
| 2021-08-19 | $13.39 | $13.39 | $13.39 | $13.39 | $13.03 | 418 |
| 2021-08-18 | $13.38 | $13.38 | $13.38 | $13.38 | $13.02 | 304 |
| 2021-08-17 | $13.82 | $13.82 | $13.82 | $13.82 | $13.45 | 1 |
| 2021-08-16 | $13.87 | $13.87 | $13.50 | $13.82 | $13.45 | 622 |
| 2021-08-13 | $13.85 | $13.95 | $13.85 | $13.95 | $13.58 | 492 |
| 2021-08-12 | $13.85 | $13.85 | $13.85 | $13.85 | $13.48 | 179 |
| 2021-08-11 | $14.01 | $14.01 | $13.93 | $13.93 | $13.56 | 2,980 |
| 2021-08-10 | $13.70 | $13.87 | $13.70 | $13.87 | $13.50 | 717 |
| 2021-08-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.53 | 350 |
| 2021-08-06 | $13.92 | $13.92 | $13.92 | $13.92 | $13.55 | 4,000 |
| 2021-08-05 | $13.92 | $13.92 | $13.92 | $13.92 | $13.55 | 700 |
| 2021-08-04 | $13.64 | $13.92 | $13.64 | $13.92 | $13.55 | 420 |
| 2021-08-03 | $14.02 | $14.02 | $14.02 | $14.02 | $13.65 | 908 |
| 2021-08-02 | $13.73 | $13.90 | $13.60 | $13.90 | $13.53 | 187,824 |
| 2021-07-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.14 | 0 |
| 2021-07-29 | $13.45 | $13.80 | $13.00 | $13.50 | $13.14 | 5,784 |
| 2021-07-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.43 | 0 |
| 2021-07-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.43 | 0 |
| 2021-07-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.43 | 297 |
| 2021-07-23 | $13.30 | $13.78 | $13.30 | $13.77 | $13.40 | 1,629 |
| 2021-07-22 | $13.53 | $13.53 | $13.53 | $13.53 | $13.17 | 50 |
| 2021-07-21 | $13.53 | $13.53 | $13.53 | $13.53 | $13.17 | 254 |
| 2021-07-20 | $13.71 | $13.71 | $13.71 | $13.71 | $13.35 | 25 |
| 2021-07-19 | $13.71 | $13.71 | $13.71 | $13.71 | $13.35 | 0 |
| 2021-07-16 | $13.71 | $13.71 | $13.71 | $13.71 | $13.35 | 281 |
| 2021-07-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 7,600 |
| 2021-07-14 | $13.89 | $13.89 | $13.89 | $13.89 | $13.52 | 160 |
| 2021-07-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 11 |
| 2021-07-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 1,377 |
| 2021-07-09 | $13.43 | $13.43 | $13.43 | $13.43 | $13.07 | 28,294 |
| 2021-07-08 | $13.49 | $13.49 | $13.40 | $13.40 | $13.04 | 379 |
| 2021-07-07 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 0 |
| 2021-07-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.24 | 195 |
| 2021-07-02 | $13.68 | $13.68 | $13.68 | $13.68 | $13.32 | 349 |
| 2021-07-01 | $13.75 | $13.75 | $13.68 | $13.68 | $13.32 | 2,190 |
| 2021-06-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.16 | 2 |
| 2021-06-29 | $14.55 | $14.55 | $14.55 | $14.55 | $14.16 | 1,854 |
| 2021-06-28 | $15.15 | $15.15 | $15.00 | $15.00 | $14.60 | 321 |
| 2021-06-25 | $15.25 | $15.25 | $15.25 | $15.25 | $14.84 | 2,000 |
| 2021-06-24 | $15.50 | $15.50 | $15.25 | $15.25 | $14.84 | 1,350 |
| 2021-06-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.19 | 369 |
| 2021-06-22 | $15.14 | $15.14 | $15.14 | $15.14 | $14.74 | 0 |
| 2021-06-21 | $15.14 | $15.14 | $15.14 | $15.14 | $14.74 | 255 |
| 2021-06-18 | $15.87 | $15.87 | $15.87 | $15.87 | $15.45 | 30 |
| 2021-06-17 | $15.87 | $15.87 | $15.87 | $15.87 | $15.45 | 117 |
| 2021-06-16 | $15.87 | $15.87 | $15.87 | $15.87 | $15.45 | 6 |
| 2021-06-15 | $15.64 | $15.87 | $15.64 | $15.87 | $15.45 | 1,212 |
| 2021-06-14 | $15.92 | $15.92 | $15.89 | $15.89 | $15.47 | 1,674 |
| 2021-06-11 | $16.02 | $16.04 | $16.02 | $16.04 | $15.61 | 2,219 |
| 2021-06-10 | $16.68 | $16.68 | $16.68 | $16.68 | $16.24 | 5 |
| 2021-06-09 | $16.68 | $16.68 | $16.68 | $16.68 | $16.24 | 0 |
| 2021-06-08 | $16.68 | $16.68 | $16.68 | $16.68 | $16.24 | 195 |
| 2021-06-07 | $16.45 | $16.45 | $14.55 | $16.45 | $16.01 | 1,500 |
| 2021-06-04 | $15.71 | $15.71 | $15.71 | $15.71 | $15.29 | 0 |
| 2021-06-03 | $15.71 | $15.71 | $15.71 | $15.71 | $15.29 | 0 |
| 2021-06-02 | $15.71 | $15.71 | $15.71 | $15.71 | $15.29 | 0 |
| 2021-06-01 | $15.71 | $15.71 | $15.71 | $15.71 | $15.29 | 0 |
| 2021-05-28 | $15.71 | $15.71 | $15.71 | $15.71 | $15.29 | 2,000 |
| 2021-05-27 | $15.75 | $15.75 | $15.71 | $15.71 | $15.29 | 332 |
| 2021-05-26 | $15.63 | $15.63 | $15.63 | $15.63 | $15.21 | 141 |
| 2021-05-25 | $15.75 | $15.75 | $15.75 | $15.75 | $15.33 | 0 |
| 2021-05-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.33 | 130 |
| 2021-05-21 | $15.20 | $15.20 | $15.20 | $15.20 | $14.80 | 0 |
| 2021-05-20 | $15.60 | $15.60 | $15.20 | $15.20 | $14.80 | 598 |
| 2021-05-19 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 1 |
| 2021-05-18 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 189 |
| 2021-05-17 | $15.25 | $15.25 | $15.25 | $15.25 | $14.84 | 574 |
| 2021-05-14 | $15.05 | $15.05 | $15.05 | $15.05 | $14.65 | 147 |
| 2021-05-13 | $15.25 | $15.25 | $15.25 | $15.25 | $14.84 | 0 |
| 2021-05-12 | $15.25 | $15.25 | $15.20 | $15.25 | $14.84 | 483 |
| 2021-05-11 | $15.65 | $15.65 | $15.65 | $15.65 | $15.23 | 0 |
| 2021-05-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.23 | 0 |
| 2021-05-07 | $15.85 | $15.85 | $15.65 | $15.65 | $15.23 | 4,008 |
| 2021-05-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.09 | 737 |
| 2021-05-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.28 | 61 |
| 2021-05-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.28 | 94 |
| 2021-05-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.28 | 12 |
| 2021-04-30 | $15.05 | $15.70 | $15.05 | $15.70 | $15.28 | 681 |
| 2021-04-29 | $15.10 | $15.10 | $15.10 | $15.10 | $14.70 | 0 |
| 2021-04-28 | $15.10 | $15.10 | $15.10 | $15.10 | $14.70 | 29 |
| 2021-04-27 | $15.10 | $15.10 | $15.10 | $15.10 | $14.70 | 279 |
| 2021-04-26 | $15.29 | $15.29 | $15.29 | $15.29 | $14.88 | 150 |
| 2021-04-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 0 |
| 2021-04-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 11 |
| 2021-04-21 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 28 |
| 2021-04-20 | $15.55 | $15.55 | $15.55 | $15.55 | $15.14 | 147 |
| 2021-04-19 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 0 |
| 2021-04-16 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 164,002 |
| 2021-04-15 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 1 |
| 2021-04-14 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 218 |
| 2021-04-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.60 | 1,000 |
| 2021-04-12 | $15.15 | $15.15 | $15.15 | $15.15 | $14.75 | 145 |
| 2021-04-09 | $15.35 | $15.35 | $15.35 | $15.35 | $14.94 | 0 |
| 2021-04-08 | $15.35 | $15.35 | $15.35 | $15.35 | $14.94 | 198 |
| 2021-04-07 | $15.40 | $15.40 | $15.40 | $15.40 | $14.99 | 156 |
| 2021-04-06 | $14.28 | $14.28 | $14.28 | $14.28 | $13.90 | 2,820 |
| 2021-04-05 | $16.15 | $16.15 | $16.15 | $16.15 | $15.72 | 0 |
| 2021-04-01 | $16.15 | $16.15 | $16.15 | $16.15 | $15.72 | 0 |
| 2021-03-31 | $16.15 | $16.15 | $16.15 | $16.15 | $15.72 | 0 |
| 2021-03-30 | $16.15 | $16.15 | $16.15 | $16.15 | $15.72 | 1 |
| 2021-03-29 | $16.15 | $16.15 | $16.15 | $16.15 | $15.49 | 146 |
| 2021-03-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.25 | 151 |
| 2021-03-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.06 | 11 |
| 2021-03-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.06 | 134 |
| 2021-03-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.16 | 658 |
| 2021-03-22 | $16.40 | $16.40 | $16.40 | $16.40 | $15.73 | 0 |
| 2021-03-19 | $16.40 | $16.40 | $16.40 | $16.40 | $15.73 | 111 |
| 2021-03-18 | $16.49 | $16.49 | $16.49 | $16.49 | $15.82 | 323 |
| 2021-03-17 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 0 |
| 2021-03-16 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 0 |
| 2021-03-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 0 |
| 2021-03-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 0 |
| 2021-03-11 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 0 |
| 2021-03-10 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 0 |
| 2021-03-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 500 |
| 2021-03-08 | $15.50 | $15.50 | $15.50 | $15.50 | $14.87 | 159 |
| 2021-03-05 | $15.35 | $15.35 | $15.35 | $15.35 | $14.73 | 146 |
| 2021-03-04 | $15.23 | $15.23 | $15.23 | $15.23 | $14.61 | 320 |
| 2021-03-03 | $15.35 | $15.35 | $15.35 | $15.35 | $14.73 | 0 |
| 2021-03-02 | $15.35 | $15.35 | $15.35 | $15.35 | $14.73 | 2,000 |
| 2021-03-01 | $15.35 | $15.35 | $15.35 | $15.35 | $14.73 | 0 |
| 2021-02-26 | $15.35 | $15.35 | $15.35 | $15.35 | $14.73 | 0 |
| 2021-02-25 | $15.35 | $15.35 | $15.35 | $15.35 | $14.73 | 0 |
| 2021-02-24 | $15.35 | $15.35 | $15.35 | $15.35 | $14.73 | 43,921 |
| 2021-02-23 | $15.29 | $15.35 | $15.29 | $15.35 | $14.73 | 293 |
| 2021-02-22 | $15.35 | $15.35 | $15.35 | $15.35 | $14.73 | 2 |
| 2021-02-19 | $15.35 | $15.35 | $15.35 | $15.35 | $14.73 | 2,043 |
| 2021-02-18 | $16.62 | $16.62 | $16.62 | $16.62 | $15.94 | 3 |
| 2021-02-17 | $16.62 | $16.62 | $16.62 | $16.62 | $15.94 | 0 |
| 2021-02-16 | $16.62 | $16.62 | $16.62 | $16.62 | $15.94 | 3 |
| 2021-02-12 | $16.62 | $16.62 | $16.62 | $16.62 | $15.94 | 0 |
| 2021-02-11 | $16.62 | $16.62 | $16.62 | $16.62 | $15.94 | 0 |
| 2021-02-10 | $16.62 | $16.62 | $16.62 | $16.62 | $15.94 | 0 |
| 2021-02-09 | $16.62 | $16.62 | $16.62 | $16.62 | $15.94 | 0 |
| 2021-02-08 | $16.62 | $16.62 | $16.62 | $16.62 | $15.94 | 16,603 |
| 2021-02-05 | $15.81 | $15.81 | $15.81 | $15.81 | $15.17 | 1,000 |
| 2021-02-04 | $15.81 | $15.81 | $15.81 | $15.81 | $15.17 | 0 |
| 2021-02-03 | $15.81 | $15.81 | $15.81 | $15.81 | $15.17 | 0 |
| 2021-02-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.17 | 5 |
| 2021-02-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.17 | 0 |
| 2021-01-29 | $15.81 | $15.81 | $15.81 | $15.81 | $15.17 | 0 |
| 2021-01-28 | $15.81 | $15.81 | $15.81 | $15.81 | $15.17 | 5 |
| 2021-01-27 | $15.81 | $15.81 | $15.81 | $15.81 | $15.17 | 10 |
| 2021-01-26 | $15.81 | $15.81 | $15.81 | $15.81 | $15.17 | 0 |
| 2021-01-25 | $15.95 | $15.95 | $15.81 | $15.81 | $15.17 | 1,600 |
| 2021-01-22 | $15.60 | $15.60 | $15.60 | $15.60 | $14.97 | 0 |
| 2021-01-21 | $15.60 | $15.60 | $15.60 | $15.60 | $14.97 | 0 |
| 2021-01-20 | $15.60 | $15.60 | $15.60 | $15.60 | $14.97 | 0 |
| 2021-01-19 | $15.60 | $15.60 | $15.60 | $15.60 | $14.97 | 0 |
| 2021-01-15 | $15.60 | $15.60 | $15.60 | $15.60 | $14.97 | 490 |
| 2021-01-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.29 | 0 |
| 2021-01-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.29 | 0 |
| 2021-01-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.29 | 255 |
| 2021-01-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.29 | 0 |
| 2021-01-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.29 | 0 |
| 2021-01-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.29 | 0 |
| 2021-01-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.29 | 0 |
| 2021-01-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.29 | 0 |
| 2021-01-04 | $15.14 | $15.14 | $14.90 | $14.90 | $14.29 | 255 |
| 2020-12-31 | $15.12 | $15.12 | $15.12 | $15.12 | $14.51 | 0 |
| 2020-12-30 | $15.12 | $15.12 | $15.12 | $15.12 | $14.51 | 0 |
| 2020-12-29 | $15.12 | $15.12 | $15.12 | $15.12 | $14.51 | 350 |
| 2020-12-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.39 | 2,000 |
| 2020-12-24 | $15.18 | $15.19 | $15.18 | $15.19 | $14.57 | 1,100 |
| 2020-12-23 | $15.17 | $15.17 | $15.17 | $15.17 | $14.55 | 0 |
| 2020-12-22 | $15.17 | $15.17 | $15.17 | $15.17 | $14.55 | 0 |
| 2020-12-21 | $15.17 | $15.17 | $15.17 | $15.17 | $14.55 | 662 |
| 2020-12-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.25 | 0 |
| 2020-12-17 | $14.85 | $14.85 | $14.85 | $14.85 | $14.25 | 2,100 |
| 2020-12-16 | $14.85 | $14.85 | $14.85 | $14.85 | $14.25 | 490 |
| 2020-12-15 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 45 |
| 2020-12-14 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-12-11 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-12-10 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-12-09 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-12-08 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-12-07 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 17 |
| 2020-12-04 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-12-03 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-12-02 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 2 |
| 2020-12-01 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-11-30 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-11-27 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-11-25 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 2,000 |
| 2020-11-24 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-11-23 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-11-20 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-11-19 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-11-18 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-11-17 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 1,605 |
| 2020-11-16 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-11-13 | $13.46 | $13.46 | $13.46 | $13.46 | $12.91 | 0 |
| 2020-11-12 | $13.85 | $13.85 | $13.46 | $13.46 | $12.91 | 2,680 |
| 2020-11-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 112,700 |
| 2020-11-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 633 |
| 2020-11-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 0 |
| 2020-11-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 0 |
| 2020-11-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 0 |
| 2020-11-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 0 |
| 2020-11-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 0 |
| 2020-11-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 0 |
| 2020-10-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 0 |
| 2020-10-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 0 |
| 2020-10-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 0 |
| 2020-10-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 100 |
| 2020-10-26 | $13.15 | $13.15 | $13.15 | $13.15 | $12.62 | 0 |
| 2020-10-23 | $13.15 | $13.15 | $13.15 | $13.15 | $12.62 | 0 |
| 2020-10-22 | $13.15 | $13.15 | $13.15 | $13.15 | $12.62 | 0 |
| 2020-10-21 | $13.15 | $13.15 | $13.15 | $13.15 | $12.62 | 0 |
| 2020-10-20 | $13.15 | $13.15 | $13.15 | $13.15 | $12.62 | 145 |
| 2020-10-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-10-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-10-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 1 |
| 2020-10-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-10-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-10-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 6,801 |
| 2020-10-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 8 |
| 2020-10-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 46 |
| 2020-10-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 20 |
| 2020-10-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-10-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-10-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-10-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 1 |
| 2020-09-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 11 |
| 2020-09-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 0 |
| 2020-09-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 100 |
| 2020-09-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.39 | 0 |
| 2020-09-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.39 | 0 |
| 2020-09-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.39 | 0 |
| 2020-08-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.39 | 350 |
| 2020-08-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 0 |
| 2020-08-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 0 |
| 2020-08-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 0 |
| 2020-08-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 1 |
| 2020-08-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 0 |
| 2020-08-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 0 |
| 2020-08-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 0 |
| 2020-08-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 0 |
| 2020-08-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 0 |
| 2020-08-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 0 |
| 2020-08-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 121 |
| 2020-08-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 0 |
| 2020-08-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 121 |
| 2020-08-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 500 |
| 2020-08-10 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 0 |
| 2020-08-07 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 100 |
| 2020-08-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 0 |
| 2020-08-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 0 |
| 2020-08-04 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 0 |
| 2020-08-03 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 0 |
| 2020-07-31 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 0 |
| 2020-07-30 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 0 |
| 2020-07-29 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 0 |
| 2020-07-28 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 0 |
| 2020-07-27 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 0 |
| 2020-07-24 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 0 |
| 2020-07-23 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 3 |
| 2020-07-22 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 0 |
| 2020-07-07 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 3 |
| 2020-07-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 2,000 |
| 2020-07-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.46 | 800 |
| 2020-06-26 | $12.99 | $12.99 | $12.99 | $12.99 | $12.46 | 75 |
| 2020-06-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.46 | 100 |
| 2020-06-22 | $13.25 | $13.25 | $13.25 | $13.25 | $12.71 | 100 |
| 2020-06-17 | $13.25 | $13.25 | $13.25 | $13.25 | $12.71 | 100 |
| 2020-06-16 | $13.06 | $13.06 | $13.06 | $13.06 | $12.53 | 190 |
| 2020-06-15 | $13.15 | $13.15 | $13.06 | $13.06 | $12.53 | 500 |
| 2020-06-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 3 |
| 2020-06-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.19 | 100 |
| 2020-06-05 | $13.05 | $13.05 | $12.95 | $12.95 | $12.42 | 1,664 |
| 2020-06-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 1 |
| 2020-05-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 2,000 |
| 2020-05-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 28 |
| 2020-05-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 35,000 |
| 2020-05-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 4,000 |
| 2020-05-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 600 |
| 2020-04-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 851 |
| 2020-04-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 27 |
| 2020-04-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 1,900 |
| 2020-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 43 |
| 2020-04-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 5,000 |
| 2020-03-31 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 10,200 |
| 2020-03-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.55 | 11,000 |
| 2020-03-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.55 | 1,900 |
| 2020-03-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.55 | 500 |
| 2020-03-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.55 | 1,500 |
| 2020-03-19 | $10.50 | $10.90 | $10.50 | $10.90 | $10.46 | 1,645 |
| 2020-03-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.36 | 3,700 |
| 2020-03-16 | $11.45 | $11.45 | $11.45 | $11.45 | $10.98 | 50 |
| 2020-03-13 | $11.45 | $11.45 | $11.45 | $11.45 | $10.98 | 5,400 |
| 2020-03-11 | $11.45 | $11.45 | $11.45 | $11.45 | $10.98 | 200 |
| 2020-03-06 | $11.50 | $12.70 | $11.50 | $12.70 | $12.18 | 500 |
| 2020-03-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.13 | 4,700 |
| 2020-03-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.27 | 5,809 |
| 2020-02-28 | $12.41 | $12.41 | $12.15 | $12.25 | $11.75 | 3,417 |
| 2020-02-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.23 | 6,183 |
| 2020-02-24 | $13.42 | $13.42 | $12.70 | $12.70 | $12.18 | 800 |
| 2020-02-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.33 | 7,354 |
| 2020-02-04 | $14.40 | $14.40 | $14.40 | $14.40 | $13.81 | 5,000 |
| 2020-02-03 | $14.40 | $14.40 | $14.40 | $14.40 | $13.81 | 500 |
| 2020-01-31 | $14.20 | $14.20 | $14.20 | $14.20 | $13.62 | 500 |
| 2020-01-30 | $14.20 | $14.20 | $14.20 | $14.20 | $13.62 | 500 |
| 2020-01-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.05 | 2 |
| 2020-01-23 | $14.65 | $14.65 | $14.65 | $14.65 | $14.05 | 43 |
| 2020-01-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.05 | 407 |
| 2020-01-14 | $14.12 | $14.12 | $14.12 | $14.12 | $13.55 | 701 |
| 2020-01-09 | $14.12 | $14.12 | $14.12 | $14.12 | $13.55 | 100 |
| 2020-01-08 | $13.50 | $13.50 | $13.50 | $13.50 | $12.95 | 1,100 |
| 2020-01-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.95 | 223 |
| 2019-12-31 | $13.60 | $13.60 | $13.60 | $13.60 | $13.05 | 30 |
| 2019-12-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.05 | 1,177 |
| 2019-12-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 58 |
| 2019-12-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 3,053 |
| 2019-12-12 | $13.70 | $13.70 | $13.70 | $13.70 | $13.14 | 218 |
| 2019-11-22 | $13.71 | $13.71 | $13.71 | $13.71 | $13.15 | 1,000 |
| 2019-11-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.91 | 400 |
| 2019-11-08 | $14.50 | $14.70 | $14.50 | $14.70 | $14.10 | 1,200 |
| 2019-11-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.67 | 32 |
| 2019-10-31 | $14.15 | $14.25 | $14.15 | $14.25 | $13.67 | 501 |
| 2019-10-28 | $13.88 | $13.88 | $13.88 | $13.88 | $13.32 | 9 |
| 2019-10-25 | $13.75 | $13.88 | $13.75 | $13.88 | $13.32 | 25,394 |
| 2019-10-23 | $13.55 | $13.55 | $13.55 | $13.55 | $13.00 | 2,000 |
| 2019-10-18 | $13.55 | $13.55 | $13.55 | $13.55 | $13.00 | 124 |
| 2019-10-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.00 | 465 |
| 2019-10-10 | $13.10 | $13.10 | $13.10 | $13.10 | $12.57 | 100 |
| 2019-10-07 | $13.15 | $13.15 | $13.15 | $13.15 | $12.62 | 308 |
| 2019-10-04 | $13.32 | $13.32 | $13.32 | $13.32 | $12.78 | 300 |
| 2019-10-03 | $13.32 | $13.32 | $13.32 | $13.32 | $12.78 | 171 |
| 2019-10-01 | $13.32 | $13.32 | $13.32 | $13.32 | $12.78 | 500 |
| 2019-09-25 | $13.45 | $13.45 | $13.45 | $13.45 | $12.90 | 442 |
| 2019-09-23 | $13.50 | $13.50 | $13.50 | $13.50 | $12.95 | 12 |
| 2019-09-20 | $13.50 | $13.50 | $13.50 | $13.50 | $12.95 | 500 |
| 2019-09-19 | $11.95 | $11.95 | $11.95 | $11.95 | $11.46 | 2,000 |
| 2019-09-18 | $11.95 | $11.95 | $11.95 | $11.95 | $11.46 | 1 |
| 2019-09-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.46 | 475 |
| 2019-08-27 | $11.96 | $11.96 | $11.96 | $11.96 | $11.47 | 330 |
| 2019-08-23 | $12.05 | $12.05 | $12.05 | $12.05 | $11.56 | 4,228 |
| 2019-08-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.37 | 1,055 |
| 2019-08-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.27 | 100 |
| 2019-08-14 | $12.20 | $12.20 | $12.20 | $12.20 | $11.70 | 200 |
| 2019-08-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 2,000 |
| 2019-08-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 510 |
| 2019-08-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.23 | 266 |
| 2019-07-23 | $13.60 | $13.60 | $13.60 | $13.60 | $13.05 | 60 |
| 2019-07-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.05 | 500 |
| 2019-07-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.10 | 442 |
| 2019-07-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.05 | 741 |
| 2019-06-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.66 | 155 |
| 2019-06-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 100 |
| 2019-06-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 11 |
| 2019-06-13 | $12.91 | $13.00 | $12.91 | $13.00 | $12.47 | 1,900 |
| 2019-06-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.23 | 2,500 |
| 2019-05-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 1,800 |
| 2019-05-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.47 | 100 |
| 2019-05-16 | $13.18 | $13.18 | $13.18 | $13.18 | $12.64 | 200 |
| 2019-05-14 | $12.88 | $12.88 | $12.88 | $12.88 | $12.36 | 366 |
| 2019-05-13 | $12.90 | $12.90 | $12.90 | $12.90 | $12.38 | 1,132 |
| 2019-05-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.29 | 100 |
| 2019-04-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.48 | 317 |
| 2019-04-22 | $13.63 | $13.63 | $13.63 | $13.63 | $13.08 | 10 |
| 2019-04-10 | $13.63 | $13.63 | $13.63 | $13.63 | $13.08 | 800 |
| 2019-04-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.00 | 5 |
| 2019-04-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.00 | 37 |
| 2019-04-02 | $13.55 | $13.55 | $13.55 | $13.55 | $13.00 | 501 |
| 2019-03-26 | $13.10 | $13.10 | $13.10 | $13.10 | $12.57 | 37 |
| 2019-03-19 | $13.10 | $13.10 | $13.10 | $13.10 | $12.57 | 157 |
| 2019-03-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 24 |
| 2019-02-28 | $12.50 | $12.50 | $12.50 | $12.50 | $11.99 | 455 |
| 2019-02-13 | $12.84 | $12.84 | $12.84 | $12.84 | $12.32 | 4,900 |
| 2019-02-12 | $12.25 | $12.25 | $12.25 | $12.25 | $11.75 | 4 |
| 2019-02-11 | $12.25 | $12.25 | $12.25 | $12.25 | $11.75 | 17 |
| 2019-02-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.75 | 6 |
| 2019-01-30 | $12.25 | $12.25 | $12.25 | $12.25 | $11.75 | 8 |
| 2019-01-29 | $12.25 | $12.25 | $12.25 | $12.25 | $11.75 | 5,400 |
| 2019-01-25 | $12.25 | $12.25 | $12.25 | $12.25 | $11.75 | 373 |
| 2019-01-24 | $12.25 | $12.25 | $12.25 | $12.25 | $11.75 | 1,930 |
| 2019-01-23 | $12.20 | $12.20 | $12.20 | $12.20 | $11.70 | 780 |
| 2019-01-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 150 |
| 2019-01-14 | $11.40 | $11.40 | $11.40 | $11.40 | $10.94 | 10 |
| 2019-01-11 | $11.40 | $11.40 | $11.40 | $11.40 | $10.94 | 666 |
| 2019-01-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.55 | 15,000 |
| 2019-01-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.55 | 46,000 |
| 2019-01-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.55 | 2,800 |
| 2018-12-31 | $10.90 | $11.00 | $10.90 | $11.00 | $10.55 | 3,666 |
| 2018-12-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.27 | 512 |
| 2018-12-21 | $11.00 | $11.00 | $10.80 | $11.00 | $10.55 | 2,692 |
| 2018-12-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.50 | 610 |
| 2018-12-17 | $11.40 | $11.40 | $11.40 | $11.40 | $10.94 | 350 |
| 2018-12-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.27 | 1,332 |
| 2018-12-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 60,000 |
| 2018-12-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 0 |
| 2018-12-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.51 | 100 |
| 2018-12-06 | $13.45 | $13.45 | $13.45 | $13.45 | $12.90 | 28 |
| 2018-11-29 | $13.45 | $13.45 | $13.45 | $13.45 | $12.90 | 51,130 |
| 2018-11-21 | $12.20 | $12.20 | $12.20 | $12.20 | $11.70 | 311 |
| 2018-11-15 | $12.55 | $12.55 | $12.55 | $12.55 | $12.04 | 800 |
| 2018-10-31 | $12.55 | $12.55 | $12.55 | $12.55 | $12.04 | 1,100 |
| 2018-10-29 | $13.59 | $13.59 | $13.59 | $13.59 | $13.04 | 50 |
| 2018-10-26 | $13.59 | $13.59 | $13.59 | $13.59 | $13.04 | 30 |
| 2018-10-25 | $13.59 | $13.59 | $13.59 | $13.59 | $13.04 | 2,000 |
| 2018-10-19 | $13.59 | $13.59 | $13.59 | $13.59 | $13.04 | 300 |
| 2018-10-12 | $13.59 | $13.59 | $13.59 | $13.59 | $13.04 | 2,000 |
| 2018-10-08 | $13.59 | $13.59 | $13.59 | $13.59 | $13.04 | 100 |
| 2018-09-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 46,000 |
| 2018-09-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 1,000 |
| 2018-09-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 96 |
| 2018-09-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.24 | 513 |
| 2018-09-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.09 | 1,001 |
| 2018-09-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.23 | 500 |
| 2018-09-04 | $13.40 | $13.40 | $13.40 | $13.40 | $12.86 | 1,445 |
| 2018-08-31 | $13.60 | $13.85 | $13.60 | $13.85 | $13.29 | 8,095 |
| 2018-08-24 | $13.50 | $13.50 | $13.50 | $13.50 | $12.95 | 800 |
| 2018-08-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.14 | 60 |
| 2018-08-16 | $13.70 | $13.70 | $13.70 | $13.70 | $13.14 | 500 |
| 2018-08-15 | $13.70 | $13.70 | $13.70 | $13.70 | $13.14 | 86 |
| 2018-08-10 | $13.30 | $13.70 | $13.30 | $13.70 | $13.14 | 767 |
| 2018-08-07 | $13.20 | $13.20 | $13.20 | $13.20 | $12.66 | 6 |
| 2018-07-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.66 | 1,000 |
| 2018-07-09 | $12.55 | $12.55 | $12.55 | $12.55 | $12.04 | 100 |
| 2018-07-03 | $13.05 | $13.05 | $13.05 | $13.05 | $12.52 | 1,600 |
| 2018-07-02 | $13.05 | $13.05 | $13.05 | $13.05 | $12.52 | 12,059 |
| 2018-06-29 | $13.05 | $13.05 | $13.05 | $13.05 | $12.52 | 24,109 |
| 2018-06-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.57 | 44,091 |
| 2018-06-21 | $13.53 | $13.53 | $13.53 | $13.53 | $12.98 | 44,000 |
| 2018-06-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.43 | 30,000 |
| 2018-06-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.43 | 1,098 |
| 2018-06-12 | $14.10 | $14.10 | $14.10 | $14.10 | $13.53 | 30 |
| 2018-05-31 | $14.25 | $14.25 | $14.10 | $14.10 | $13.53 | 12,358 |
| 2018-05-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.67 | 443 |
| 2018-05-15 | $14.55 | $14.55 | $14.55 | $14.55 | $13.96 | 18,000 |
| 2018-05-14 | $14.55 | $14.55 | $14.55 | $14.55 | $13.96 | 5 |
| 2018-05-04 | $14.55 | $14.55 | $14.55 | $14.55 | $13.96 | 475 |
| 2018-05-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.20 | 1,082 |
| 2018-05-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.20 | 15 |
| 2018-05-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.20 | 499 |
| 2018-04-30 | $15.25 | $15.25 | $15.20 | $15.20 | $14.58 | 691 |
| 2018-04-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.25 | 20 |
| 2018-03-29 | $16.50 | $16.50 | $15.90 | $15.90 | $15.25 | 1,147 |
| 2018-03-06 | $16.30 | $16.30 | $16.30 | $16.30 | $15.64 | 550 |
| 2018-03-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.21 | 26 |
| 2018-02-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.21 | 8 |
| 2018-02-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.21 | 7 |
| 2018-02-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.21 | 1 |
| 2018-02-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.21 | 17 |
| 2018-02-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.21 | 500 |
| 2018-02-08 | $18.20 | $18.20 | $18.20 | $18.20 | $17.46 | 19 |
| 2018-02-06 | $18.20 | $18.20 | $18.20 | $18.20 | $17.46 | 6 |
| 2018-02-01 | $18.20 | $18.20 | $18.20 | $18.20 | $17.46 | 258 |
| 2018-01-25 | $18.40 | $18.40 | $18.40 | $18.40 | $17.65 | 700 |
| 2018-01-22 | $19.07 | $19.07 | $19.07 | $19.07 | $18.29 | 347 |
| 2018-01-19 | $19.10 | $19.10 | $19.10 | $19.10 | $18.32 | 28 |
| 2018-01-17 | $19.10 | $19.10 | $19.10 | $19.10 | $18.32 | 352 |
| 2018-01-16 | $18.05 | $18.05 | $18.05 | $18.05 | $17.32 | 660 |
| 2018-01-12 | $18.20 | $18.20 | $18.20 | $18.20 | $17.46 | 120 |
| 2018-01-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.31 | 50 |
| 2018-01-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.31 | 55 |
| 2018-01-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.31 | 75 |
| 2018-01-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.31 | 261 |
| 2017-12-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.07 | 200 |
| 2017-12-13 | $16.53 | $16.53 | $16.53 | $16.53 | $15.86 | 300 |
| 2017-12-11 | $16.53 | $16.53 | $16.53 | $16.53 | $15.86 | 155 |
| 2017-12-07 | $16.47 | $16.47 | $16.47 | $16.47 | $15.80 | 5,026 |
| 2017-12-01 | $16.47 | $16.47 | $16.47 | $16.47 | $15.80 | 100 |
| 2017-11-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.21 | 1,000 |
| 2017-11-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.21 | 300 |
| 2017-11-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.07 | 1,000 |
| 2017-11-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.07 | 355 |
| 2017-11-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.31 | 57,400 |
| 2017-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.31 | 31,500 |
| 2017-11-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.31 | 500 |
| 2017-10-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.31 | 15 |
| 2017-10-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.31 | 30 |
| 2017-10-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.31 | 209 |
| 2017-10-18 | $16.80 | $16.80 | $16.80 | $16.80 | $16.12 | 633 |
| 2017-10-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.16 | 312 |
| 2017-10-06 | $16.15 | $16.15 | $16.15 | $16.15 | $15.49 | 617 |
| 2017-10-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.11 | 30 |
Mitsubishi Electric Corporation (MIELF) News Headlines
Recent Mitsubishi Electric Corporation (MIELF) News
Similar Companies to Mitsubishi Electric Corporation (MIELF) 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 | -- | -- | -- |