Misumi Group Inc (MSSMY) Exchange: PINK
Data as of May 3, 2024
$7.14 ($-0.14) -1.92%
Misumi Group Inc - Daily Information
Click for more stock information on Misumi Group Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $7.25 |
| Previous Close | $7.14 |
| High | $7.45 |
| Low | $7.14 |
| Adjusted Open | $7.25 |
| Previous Adjusted Close | $7.14 |
| Adjusted High | $7.45 |
| Adjusted Low | $7.14 |
About Misumi Group Inc (MSSMY)
Misumi Group Inc
Invest in Misumi Group Inc (MSSMY)
Historical Stock Data for Misumi Group Inc (MSSMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $7.25 | $7.45 | $7.14 | $7.14 | $7.14 | 35,230 |
| 2024-04-11 | $7.39 | $7.39 | $7.18 | $7.28 | $7.28 | 52,984 |
| 2024-04-10 | $7.27 | $7.48 | $7.23 | $7.33 | $7.33 | 11,257 |
| 2024-04-09 | $7.23 | $7.48 | $7.15 | $7.40 | $7.40 | 46,218 |
| 2024-04-08 | $7.27 | $7.41 | $7.27 | $7.40 | $7.40 | 45,617 |
| 2024-04-05 | $7.25 | $7.26 | $7.21 | $7.23 | $7.23 | 27,572 |
| 2024-04-04 | $7.15 | $7.24 | $7.10 | $7.15 | $7.15 | 21,064 |
| 2024-04-03 | $7.10 | $7.24 | $7.08 | $7.15 | $7.15 | 20,446 |
| 2024-04-02 | $6.80 | $6.84 | $6.78 | $6.79 | $6.79 | 30,372 |
| 2024-04-01 | $6.63 | $6.81 | $6.63 | $6.77 | $6.77 | 32,919 |
| 2024-03-28 | $7.03 | $7.03 | $6.70 | $6.93 | $6.93 | 27,342 |
| 2024-03-27 | $6.83 | $6.93 | $6.76 | $6.78 | $6.78 | 8,730 |
| 2024-03-26 | $6.91 | $6.97 | $6.89 | $6.94 | $6.94 | 13,520 |
| 2024-03-25 | $6.71 | $6.76 | $6.70 | $6.71 | $6.71 | 47,727 |
| 2024-03-22 | $7.10 | $7.35 | $7.02 | $7.09 | $7.09 | 35,725 |
| 2024-03-21 | $7.33 | $7.49 | $7.22 | $7.42 | $7.42 | 17,216 |
| 2024-03-20 | $7.22 | $7.42 | $7.11 | $7.42 | $7.42 | 16,388 |
| 2024-03-19 | $7.19 | $7.34 | $7.19 | $7.29 | $7.29 | 28,128 |
| 2024-03-18 | $7.50 | $7.65 | $7.22 | $7.43 | $7.43 | 19,131 |
| 2024-03-15 | $7.26 | $7.48 | $7.18 | $7.27 | $7.27 | 17,444 |
| 2024-03-14 | $7.62 | $7.62 | $7.31 | $7.47 | $7.47 | 14,292 |
| 2024-03-13 | $7.70 | $7.70 | $7.43 | $7.47 | $7.47 | 13,181 |
| 2024-03-12 | $7.55 | $7.84 | $7.55 | $7.71 | $7.71 | 38,113 |
| 2024-03-11 | $7.62 | $7.84 | $7.55 | $7.71 | $7.71 | 35,486 |
| 2024-03-08 | $7.47 | $7.70 | $7.47 | $7.65 | $7.65 | 23,651 |
| 2024-03-07 | $7.68 | $7.80 | $7.52 | $7.76 | $7.76 | 58,896 |
| 2024-03-06 | $7.53 | $7.62 | $7.21 | $7.62 | $7.62 | 17,771 |
| 2024-03-05 | $7.35 | $7.50 | $7.23 | $7.45 | $7.45 | 12,284 |
| 2024-03-04 | $7.40 | $7.63 | $7.40 | $7.59 | $7.59 | 20,790 |
| 2024-03-01 | $7.42 | $7.74 | $7.30 | $7.63 | $7.63 | 21,551 |
| 2024-02-29 | $7.45 | $7.79 | $7.33 | $7.61 | $7.61 | 74,342 |
| 2024-02-28 | $7.47 | $7.62 | $7.47 | $7.51 | $7.51 | 13,169 |
| 2024-02-27 | $7.13 | $7.28 | $7.05 | $7.05 | $7.05 | 6,381 |
| 2024-02-26 | $6.95 | $7.05 | $6.91 | $6.91 | $6.91 | 37,351 |
| 2024-02-23 | $6.85 | $6.88 | $6.78 | $6.84 | $6.84 | 34,683 |
| 2024-02-22 | $6.81 | $7.08 | $6.75 | $6.86 | $6.86 | 73,757 |
| 2024-02-21 | $7.18 | $7.18 | $6.87 | $6.89 | $6.89 | 17,248 |
| 2024-02-20 | $7.00 | $7.20 | $6.91 | $6.94 | $6.94 | 64,489 |
| 2024-02-16 | $7.22 | $7.25 | $7.11 | $7.11 | $7.11 | 26,300 |
| 2024-02-15 | $7.09 | $7.25 | $6.97 | $7.07 | $7.07 | 32,771 |
| 2024-02-14 | $7.09 | $7.40 | $7.09 | $7.16 | $7.16 | 33,198 |
| 2024-02-13 | $7.62 | $7.70 | $7.33 | $7.36 | $7.36 | 20,505 |
| 2024-02-12 | $7.68 | $7.84 | $7.65 | $7.70 | $7.70 | 26,881 |
| 2024-02-09 | $7.70 | $7.74 | $7.65 | $7.72 | $7.72 | 20,962 |
| 2024-02-08 | $7.72 | $7.85 | $7.66 | $7.69 | $7.69 | 23,351 |
| 2024-02-07 | $7.78 | $7.90 | $7.76 | $7.80 | $7.80 | 52,739 |
| 2024-02-06 | $7.72 | $7.78 | $7.66 | $7.70 | $7.70 | 12,651 |
| 2024-02-05 | $8.25 | $8.31 | $8.20 | $8.28 | $8.28 | 190,277 |
| 2024-02-02 | $8.59 | $8.66 | $8.49 | $8.58 | $8.58 | 785,743 |
| 2024-02-01 | $8.46 | $8.63 | $8.38 | $8.60 | $8.60 | 312,318 |
| 2024-01-31 | $8.59 | $8.69 | $8.56 | $8.56 | $8.56 | 17,527 |
| 2024-01-30 | $8.76 | $8.76 | $8.65 | $8.69 | $8.69 | 4,719 |
| 2024-01-29 | $8.63 | $8.80 | $8.63 | $8.76 | $8.76 | 37,572 |
| 2024-01-26 | $8.50 | $8.60 | $8.30 | $8.31 | $8.31 | 23,891 |
| 2024-01-25 | $8.26 | $8.39 | $8.26 | $8.32 | $8.32 | 56,759 |
| 2024-01-24 | $8.39 | $8.45 | $8.37 | $8.37 | $8.37 | 13,574 |
| 2024-01-23 | $8.39 | $8.46 | $8.32 | $8.43 | $8.43 | 14,154 |
| 2024-01-22 | $8.36 | $8.41 | $8.33 | $8.39 | $8.39 | 43,260 |
| 2024-01-19 | $8.29 | $8.38 | $8.28 | $8.38 | $8.38 | 15,026 |
| 2024-01-18 | $8.40 | $8.50 | $8.36 | $8.44 | $8.44 | 136,354 |
| 2024-01-17 | $8.37 | $8.40 | $8.30 | $8.36 | $8.36 | 74,950 |
| 2024-01-16 | $8.80 | $8.80 | $8.60 | $8.65 | $8.65 | 56,723 |
| 2024-01-12 | $8.70 | $8.84 | $8.63 | $8.84 | $8.84 | 61,540 |
| 2024-01-11 | $8.96 | $9.02 | $8.57 | $8.85 | $8.85 | 93,779 |
| 2024-01-10 | $8.72 | $8.76 | $8.64 | $8.70 | $8.70 | 36,467 |
| 2024-01-09 | $8.21 | $8.64 | $8.14 | $8.43 | $8.43 | 64,284 |
| 2024-01-08 | $8.66 | $8.66 | $8.29 | $8.49 | $8.49 | 82,960 |
| 2024-01-05 | $8.28 | $8.53 | $8.28 | $8.37 | $8.37 | 1,107,113 |
| 2024-01-04 | $8.30 | $8.38 | $8.20 | $8.37 | $8.37 | 785,818 |
| 2024-01-03 | $8.30 | $8.30 | $8.05 | $8.14 | $8.14 | 2,568 |
| 2024-01-02 | $8.21 | $8.26 | $8.19 | $8.21 | $8.21 | 2,794 |
| 2023-12-29 | $8.35 | $8.41 | $8.12 | $8.27 | $8.27 | 2,200 |
| 2023-12-28 | $8.44 | $8.55 | $8.44 | $8.51 | $8.51 | 2,104 |
| 2023-12-27 | $8.22 | $8.35 | $8.19 | $8.24 | $8.24 | 6,051 |
| 2023-12-26 | $7.89 | $8.05 | $7.86 | $7.94 | $7.94 | 48,911 |
| 2023-12-22 | $7.52 | $7.67 | $7.52 | $7.60 | $7.60 | 2,610 |
| 2023-12-21 | $7.26 | $7.48 | $7.26 | $7.48 | $7.48 | 17,301 |
| 2023-12-20 | $7.39 | $7.42 | $7.30 | $7.30 | $7.30 | 5,666 |
| 2023-12-19 | $7.29 | $7.38 | $7.18 | $7.28 | $7.28 | 12,149 |
| 2023-12-18 | $7.22 | $7.35 | $7.10 | $7.35 | $7.35 | 17,259 |
| 2023-12-15 | $7.40 | $7.43 | $7.35 | $7.35 | $7.35 | 12,073 |
| 2023-12-14 | $7.02 | $7.28 | $7.02 | $7.08 | $7.08 | 17,848 |
| 2023-12-13 | $6.92 | $7.31 | $6.92 | $7.21 | $7.21 | 6,190 |
| 2023-12-12 | $7.00 | $7.03 | $6.99 | $7.00 | $7.00 | 12,963 |
| 2023-12-11 | $7.21 | $7.21 | $7.16 | $7.16 | $7.16 | 81,753 |
| 2023-12-08 | $7.57 | $7.70 | $7.43 | $7.43 | $7.43 | 4,521 |
| 2023-12-07 | $7.80 | $7.87 | $7.76 | $7.81 | $7.81 | 4,889 |
| 2023-12-06 | $8.03 | $8.20 | $8.03 | $8.04 | $8.04 | 4,551 |
| 2023-12-05 | $7.79 | $7.93 | $7.79 | $7.91 | $7.91 | 2,683 |
| 2023-12-04 | $8.01 | $8.10 | $7.91 | $8.10 | $8.10 | 4,671 |
| 2023-12-01 | $7.99 | $8.04 | $7.90 | $8.04 | $8.04 | 7,727 |
| 2023-11-30 | $8.02 | $8.07 | $7.98 | $7.99 | $7.99 | 8,499 |
| 2023-11-29 | $7.66 | $7.86 | $7.66 | $7.69 | $7.69 | 5,868 |
| 2023-11-28 | $7.51 | $7.75 | $7.51 | $7.65 | $7.65 | 14,030 |
| 2023-11-27 | $7.56 | $7.80 | $7.56 | $7.58 | $7.58 | 3,775 |
| 2023-11-24 | $8.02 | $8.02 | $7.95 | $7.95 | $7.95 | 859 |
| 2023-11-22 | $7.99 | $8.28 | $7.99 | $8.03 | $8.03 | 5,533 |
| 2023-11-21 | $8.15 | $8.19 | $8.10 | $8.10 | $8.10 | 1,946 |
| 2023-11-20 | $8.15 | $8.31 | $8.12 | $8.31 | $8.31 | 2,550 |
| 2023-11-17 | $8.08 | $8.11 | $8.02 | $8.02 | $8.02 | 934 |
| 2023-11-16 | $8.58 | $8.58 | $7.98 | $8.26 | $8.26 | 6,073 |
| 2023-11-15 | $8.24 | $8.25 | $8.15 | $8.15 | $8.15 | 3,468 |
| 2023-11-14 | $7.98 | $8.02 | $7.95 | $8.01 | $8.01 | 16,882 |
| 2023-11-13 | $8.20 | $8.20 | $7.66 | $7.68 | $7.68 | 5,566 |
| 2023-11-10 | $8.22 | $8.32 | $8.17 | $8.32 | $8.32 | 4,015 |
| 2023-11-09 | $8.37 | $8.50 | $8.25 | $8.41 | $8.41 | 3,365 |
| 2023-11-08 | $8.70 | $8.70 | $8.24 | $8.70 | $8.70 | 5,210 |
| 2023-11-07 | $8.26 | $8.32 | $8.26 | $8.30 | $8.30 | 2,172 |
| 2023-11-06 | $8.32 | $8.32 | $8.24 | $8.27 | $8.27 | 11,045 |
| 2023-11-03 | $8.33 | $8.37 | $8.13 | $8.14 | $8.14 | 6,150 |
| 2023-11-02 | $8.07 | $8.19 | $7.93 | $8.18 | $8.18 | 6,568 |
| 2023-11-01 | $7.77 | $7.80 | $7.70 | $7.80 | $7.80 | 10,691 |
| 2023-10-31 | $7.56 | $7.59 | $7.33 | $7.48 | $7.48 | 12,216 |
| 2023-10-30 | $7.46 | $7.71 | $7.46 | $7.61 | $7.61 | 16,807 |
| 2023-10-27 | $7.79 | $7.97 | $7.75 | $7.78 | $7.78 | 4,479 |
| 2023-10-26 | $7.56 | $7.75 | $7.49 | $7.50 | $7.50 | 13,987 |
| 2023-10-25 | $7.76 | $7.76 | $7.54 | $7.72 | $7.72 | 2,615 |
| 2023-10-24 | $7.60 | $7.74 | $7.50 | $7.63 | $7.63 | 6,914 |
| 2023-10-23 | $7.70 | $7.70 | $7.63 | $7.66 | $7.66 | 8,873 |
| 2023-10-20 | $7.57 | $7.78 | $7.57 | $7.71 | $7.71 | 4,421 |
| 2023-10-19 | $7.75 | $7.75 | $7.60 | $7.75 | $7.75 | 62,448 |
| 2023-10-18 | $7.76 | $7.76 | $7.69 | $7.69 | $7.69 | 14,027 |
| 2023-10-17 | $7.80 | $7.87 | $7.80 | $7.82 | $7.82 | 30,100 |
| 2023-10-16 | $7.89 | $7.89 | $7.82 | $7.82 | $7.82 | 45,226 |
| 2023-10-13 | $7.80 | $7.96 | $7.76 | $7.78 | $7.78 | 6,722 |
| 2023-10-12 | $8.00 | $8.03 | $7.89 | $7.96 | $7.96 | 15,583 |
| 2023-10-11 | $7.81 | $7.92 | $7.69 | $7.81 | $7.81 | 16,974 |
| 2023-10-10 | $7.82 | $7.82 | $7.69 | $7.78 | $7.78 | 55,365 |
| 2023-10-09 | $7.53 | $7.81 | $7.53 | $7.79 | $7.79 | 14,491 |
| 2023-10-06 | $7.76 | $7.84 | $7.75 | $7.76 | $7.76 | 3,153 |
| 2023-10-05 | $7.70 | $7.75 | $7.68 | $7.74 | $7.74 | 13,408 |
| 2023-10-04 | $7.62 | $7.86 | $7.58 | $7.64 | $7.64 | 20,106 |
| 2023-10-03 | $7.66 | $7.68 | $7.57 | $7.57 | $7.57 | 32,867 |
| 2023-10-02 | $7.73 | $7.73 | $7.56 | $7.60 | $7.60 | 63,660 |
| 2023-09-29 | $7.61 | $8.08 | $7.61 | $7.74 | $7.74 | 6,021 |
| 2023-09-28 | $7.87 | $7.90 | $7.79 | $7.79 | $7.79 | 10,729 |
| 2023-09-27 | $7.92 | $8.09 | $7.85 | $7.90 | $7.90 | 31,675 |
| 2023-09-26 | $8.08 | $8.08 | $7.89 | $7.92 | $7.92 | 9,164 |
| 2023-09-25 | $8.12 | $8.12 | $7.92 | $8.07 | $8.07 | 28,938 |
| 2023-09-22 | $7.97 | $8.20 | $7.73 | $7.73 | $7.73 | 11,352 |
| 2023-09-21 | $7.86 | $8.02 | $7.86 | $7.88 | $7.88 | 13,259 |
| 2023-09-20 | $8.25 | $8.35 | $8.16 | $8.17 | $8.17 | 14,252 |
| 2023-09-19 | $8.25 | $8.53 | $8.24 | $8.37 | $8.37 | 7,356 |
| 2023-09-18 | $8.28 | $8.52 | $8.28 | $8.35 | $8.35 | 6,554 |
| 2023-09-15 | $8.40 | $8.62 | $8.29 | $8.29 | $8.29 | 59,718 |
| 2023-09-14 | $8.42 | $8.45 | $8.17 | $8.44 | $8.44 | 8,978 |
| 2023-09-13 | $8.43 | $8.62 | $8.27 | $8.38 | $8.38 | 6,552 |
| 2023-09-12 | $8.48 | $8.50 | $8.43 | $8.50 | $8.50 | 16,117 |
| 2023-09-11 | $8.46 | $8.46 | $8.31 | $8.36 | $8.36 | 18,122 |
| 2023-09-08 | $8.43 | $8.53 | $8.34 | $8.34 | $8.34 | 24,004 |
| 2023-09-07 | $8.77 | $8.77 | $8.51 | $8.54 | $8.54 | 40,376 |
| 2023-09-06 | $8.96 | $8.96 | $8.60 | $8.60 | $8.60 | 13,035 |
| 2023-09-05 | $8.77 | $8.95 | $8.75 | $8.75 | $8.75 | 12,440 |
| 2023-09-01 | $8.80 | $8.97 | $8.61 | $8.95 | $8.95 | 18,843 |
| 2023-08-31 | $8.75 | $8.75 | $8.40 | $8.69 | $8.69 | 11,387 |
| 2023-08-30 | $8.41 | $8.75 | $8.41 | $8.61 | $8.61 | 12,681 |
| 2023-08-29 | $8.27 | $8.64 | $8.27 | $8.64 | $8.64 | 12,927 |
| 2023-08-28 | $8.47 | $8.72 | $8.25 | $8.50 | $8.50 | 10,113 |
| 2023-08-25 | $8.52 | $8.69 | $8.37 | $8.37 | $8.37 | 3,664 |
| 2023-08-24 | $8.16 | $8.55 | $8.16 | $8.28 | $8.28 | 49,131 |
| 2023-08-23 | $8.49 | $8.55 | $8.32 | $8.53 | $8.53 | 38,490 |
| 2023-08-22 | $8.39 | $8.41 | $8.22 | $8.22 | $8.22 | 39,766 |
| 2023-08-21 | $8.30 | $8.48 | $8.10 | $8.42 | $8.42 | 57,735 |
| 2023-08-18 | $8.11 | $8.50 | $8.11 | $8.31 | $8.31 | 12,351 |
| 2023-08-17 | $8.33 | $8.49 | $8.16 | $8.26 | $8.26 | 111,676 |
| 2023-08-16 | $8.00 | $8.42 | $8.00 | $8.13 | $8.13 | 99,073 |
| 2023-08-15 | $8.07 | $8.25 | $8.07 | $8.21 | $8.21 | 51,275 |
| 2023-08-14 | $8.36 | $8.60 | $8.09 | $8.38 | $8.38 | 29,717 |
| 2023-08-11 | $8.21 | $8.54 | $8.21 | $8.38 | $8.38 | 11,738 |
| 2023-08-10 | $8.24 | $8.75 | $8.24 | $8.41 | $8.41 | 17,370 |
| 2023-08-09 | $8.57 | $8.78 | $8.35 | $8.58 | $8.58 | 44,671 |
| 2023-08-08 | $8.32 | $8.57 | $8.32 | $8.57 | $8.57 | 94,914 |
| 2023-08-07 | $8.40 | $8.62 | $8.40 | $8.60 | $8.60 | 59,683 |
| 2023-08-04 | $8.25 | $8.63 | $8.25 | $8.36 | $8.36 | 15,080 |
| 2023-08-03 | $8.67 | $8.67 | $8.21 | $8.43 | $8.43 | 61,736 |
| 2023-08-02 | $8.87 | $8.87 | $8.76 | $8.79 | $8.79 | 20,939 |
| 2023-08-01 | $9.00 | $9.12 | $8.97 | $8.97 | $8.97 | 32,284 |
| 2023-07-31 | $9.30 | $9.36 | $9.05 | $9.06 | $9.06 | 28,534 |
| 2023-07-28 | $9.40 | $9.42 | $9.31 | $9.31 | $9.31 | 29,275 |
| 2023-07-27 | $9.56 | $9.73 | $9.56 | $9.61 | $9.61 | 56,266 |
| 2023-07-26 | $9.43 | $9.82 | $9.43 | $9.70 | $9.70 | 37,085 |
| 2023-07-25 | $9.57 | $9.86 | $9.41 | $9.56 | $9.56 | 78,513 |
| 2023-07-24 | $9.75 | $9.91 | $9.50 | $9.62 | $9.62 | 30,579 |
| 2023-07-21 | $9.97 | $9.97 | $9.43 | $9.66 | $9.66 | 11,208 |
| 2023-07-20 | $9.99 | $9.99 | $9.41 | $9.62 | $9.62 | 63,567 |
| 2023-07-19 | $9.88 | $10.20 | $9.88 | $10.09 | $10.09 | 13,377 |
| 2023-07-18 | $9.78 | $10.22 | $9.70 | $9.94 | $9.94 | 40,824 |
| 2023-07-17 | $9.69 | $10.06 | $9.69 | $9.79 | $9.79 | 20,774 |
| 2023-07-14 | $9.74 | $9.83 | $9.74 | $9.77 | $9.77 | 55,804 |
| 2023-07-13 | $9.92 | $10.05 | $9.92 | $10.01 | $10.01 | 33,822 |
| 2023-07-12 | $9.82 | $10.01 | $9.82 | $9.89 | $9.89 | 22,234 |
| 2023-07-11 | $9.95 | $10.01 | $9.93 | $9.94 | $9.94 | 68,033 |
| 2023-07-10 | $9.88 | $9.89 | $9.80 | $9.89 | $9.89 | 24,530 |
| 2023-07-07 | $9.66 | $9.81 | $9.65 | $9.74 | $9.74 | 33,842 |
| 2023-07-06 | $9.66 | $9.71 | $9.63 | $9.67 | $9.67 | 110,637 |
| 2023-07-05 | $9.94 | $9.94 | $9.83 | $9.84 | $9.84 | 46,774 |
| 2023-07-03 | $9.99 | $10.19 | $9.99 | $9.99 | $9.99 | 15,243 |
| 2023-06-30 | $9.82 | $10.00 | $9.81 | $10.00 | $10.00 | 44,283 |
| 2023-06-29 | $10.11 | $10.11 | $10.06 | $10.08 | $10.08 | 87,442 |
| 2023-06-28 | $10.30 | $10.30 | $10.10 | $10.15 | $10.15 | 35,925 |
| 2023-06-27 | $9.87 | $9.95 | $9.86 | $9.91 | $9.91 | 80,422 |
| 2023-06-26 | $10.12 | $10.22 | $10.02 | $10.06 | $10.06 | 68,099 |
| 2023-06-23 | $10.69 | $10.69 | $10.42 | $10.42 | $10.42 | 65,548 |
| 2023-06-22 | $10.97 | $10.98 | $10.87 | $10.88 | $10.88 | 32,332 |
| 2023-06-21 | $10.82 | $10.92 | $10.82 | $10.89 | $10.89 | 31,593 |
| 2023-06-20 | $10.80 | $11.00 | $10.80 | $10.87 | $10.87 | 64,332 |
| 2023-06-16 | $11.01 | $11.02 | $10.81 | $10.87 | $10.87 | 29,457 |
| 2023-06-15 | $10.97 | $11.07 | $10.94 | $11.07 | $11.07 | 14,249 |
| 2023-06-14 | $11.09 | $11.31 | $10.99 | $11.08 | $11.08 | 35,876 |
| 2023-06-13 | $10.98 | $11.04 | $10.83 | $10.95 | $10.95 | 51,551 |
| 2023-06-12 | $10.97 | $10.97 | $10.69 | $10.84 | $10.84 | 23,581 |
| 2023-06-09 | $10.95 | $10.95 | $10.75 | $10.75 | $10.75 | 26,766 |
| 2023-06-08 | $10.81 | $10.92 | $10.77 | $10.90 | $10.90 | 25,459 |
| 2023-06-07 | $11.02 | $11.02 | $10.81 | $10.81 | $10.81 | 12,361 |
| 2023-06-06 | $11.10 | $11.30 | $11.10 | $11.13 | $11.13 | 65,330 |
| 2023-06-05 | $11.43 | $11.43 | $11.31 | $11.31 | $11.31 | 22,936 |
| 2023-06-02 | $11.14 | $11.43 | $11.14 | $11.33 | $11.33 | 12,267 |
| 2023-06-01 | $11.23 | $11.23 | $10.91 | $11.14 | $11.14 | 25,457 |
| 2023-05-31 | $10.80 | $10.90 | $10.75 | $10.85 | $10.85 | 48,933 |
| 2023-05-30 | $11.16 | $11.26 | $11.09 | $11.09 | $11.09 | 16,132 |
| 2023-05-26 | $11.44 | $11.48 | $11.37 | $11.43 | $11.43 | 15,557 |
| 2023-05-25 | $11.32 | $11.64 | $11.32 | $11.47 | $11.47 | 7,607 |
| 2023-05-24 | $11.67 | $11.88 | $11.59 | $11.61 | $11.61 | 11,685 |
| 2023-05-23 | $11.99 | $12.02 | $11.87 | $12.00 | $12.00 | 3,757 |
| 2023-05-22 | $12.34 | $12.59 | $12.34 | $12.48 | $12.48 | 1,563 |
| 2023-05-19 | $12.90 | $12.92 | $12.87 | $12.89 | $12.89 | 27,617 |
| 2023-05-18 | $12.73 | $12.76 | $12.73 | $12.76 | $12.76 | 952 |
| 2023-05-17 | $12.49 | $12.84 | $12.49 | $12.82 | $12.82 | 1,898 |
| 2023-05-16 | $12.71 | $12.84 | $12.71 | $12.79 | $12.79 | 2,138 |
| 2023-05-15 | $12.53 | $12.86 | $12.53 | $12.79 | $12.79 | 11,898 |
| 2023-05-12 | $12.45 | $12.64 | $12.45 | $12.45 | $12.45 | 2,102 |
| 2023-05-11 | $12.23 | $12.65 | $12.23 | $12.34 | $12.34 | 2,362 |
| 2023-05-10 | $12.32 | $12.75 | $12.31 | $12.31 | $12.31 | 2,753 |
| 2023-05-09 | $12.35 | $12.57 | $12.35 | $12.42 | $12.42 | 1,424 |
| 2023-05-08 | $12.17 | $12.18 | $12.17 | $12.18 | $12.18 | 789 |
| 2023-05-05 | $12.27 | $12.49 | $12.27 | $12.49 | $12.49 | 1,113 |
| 2023-05-04 | $12.28 | $12.58 | $12.28 | $12.43 | $12.43 | 3,557 |
| 2023-05-03 | $12.19 | $12.65 | $12.19 | $12.34 | $12.34 | 4,913 |
| 2023-05-02 | $12.56 | $12.56 | $12.16 | $12.32 | $12.32 | 14,560 |
| 2023-05-01 | $12.92 | $12.92 | $12.51 | $12.53 | $12.53 | 9,174 |
| 2023-04-28 | $12.28 | $12.72 | $12.28 | $12.72 | $12.72 | 1,553 |
| 2023-04-27 | $12.48 | $12.58 | $12.20 | $12.58 | $12.58 | 5,773 |
| 2023-04-26 | $12.06 | $12.06 | $11.86 | $11.89 | $11.89 | 4,807 |
| 2023-04-25 | $12.17 | $12.24 | $12.14 | $12.16 | $12.16 | 18,812 |
| 2023-04-24 | $12.27 | $12.28 | $12.18 | $12.24 | $12.24 | 6,002 |
| 2023-04-21 | $12.48 | $12.64 | $12.48 | $12.48 | $12.48 | 7,849 |
| 2023-04-20 | $12.19 | $12.37 | $12.17 | $12.17 | $12.17 | 6,054 |
| 2023-04-19 | $12.12 | $12.31 | $12.12 | $12.25 | $12.25 | 7,046 |
| 2023-04-18 | $12.54 | $12.54 | $12.41 | $12.43 | $12.43 | 15,110 |
| 2023-04-17 | $12.33 | $12.33 | $12.18 | $12.24 | $12.24 | 7,952 |
| 2023-04-14 | $12.40 | $12.55 | $12.22 | $12.25 | $12.25 | 8,941 |
| 2023-04-13 | $12.31 | $12.31 | $11.92 | $12.23 | $12.23 | 3,397 |
| 2023-04-12 | $11.88 | $12.13 | $11.88 | $11.88 | $11.88 | 10,261 |
| 2023-04-11 | $12.02 | $12.02 | $11.73 | $11.84 | $11.84 | 21,294 |
| 2023-04-10 | $11.63 | $11.64 | $11.26 | $11.61 | $11.61 | 12,002 |
| 2023-04-06 | $11.68 | $11.77 | $11.68 | $11.76 | $11.76 | 11,324 |
| 2023-04-05 | $12.48 | $12.48 | $12.21 | $12.25 | $12.25 | 4,878 |
| 2023-04-04 | $12.78 | $12.78 | $12.36 | $12.61 | $12.61 | 12,377 |
| 2023-04-03 | $12.57 | $12.66 | $12.54 | $12.62 | $12.62 | 6,378 |
| 2023-03-31 | $12.60 | $12.60 | $12.43 | $12.43 | $12.43 | 2,427 |
| 2023-03-30 | $12.41 | $12.44 | $12.28 | $12.42 | $12.42 | 7,708 |
| 2023-03-29 | $12.45 | $12.50 | $12.37 | $12.45 | $12.45 | 14,031 |
| 2023-03-28 | $12.55 | $12.55 | $12.18 | $12.44 | $12.44 | 13,789 |
| 2023-03-27 | $12.34 | $12.35 | $12.13 | $12.34 | $12.34 | 9,373 |
| 2023-03-24 | $12.04 | $12.04 | $11.89 | $12.01 | $12.01 | 6,726 |
| 2023-03-23 | $12.31 | $12.31 | $12.08 | $12.30 | $12.30 | 2,600 |
| 2023-03-22 | $12.29 | $12.42 | $12.04 | $12.42 | $12.42 | 13,280 |
| 2023-03-21 | $11.90 | $12.09 | $11.90 | $12.05 | $12.05 | 6,696 |
| 2023-03-20 | $11.96 | $12.04 | $11.96 | $12.03 | $12.03 | 50,698 |
| 2023-03-17 | $11.94 | $12.25 | $11.94 | $12.02 | $12.02 | 23,682 |
| 2023-03-16 | $11.53 | $11.89 | $11.53 | $11.89 | $11.89 | 17,085 |
| 2023-03-15 | $11.83 | $11.83 | $11.59 | $11.73 | $11.73 | 16,736 |
| 2023-03-14 | $11.78 | $11.89 | $11.74 | $11.86 | $11.86 | 36,725 |
| 2023-03-13 | $12.13 | $12.13 | $11.77 | $12.10 | $12.10 | 9,864 |
| 2023-03-10 | $12.38 | $12.38 | $12.10 | $12.21 | $12.21 | 9,497 |
| 2023-03-09 | $12.56 | $12.56 | $12.14 | $12.24 | $12.24 | 7,475 |
| 2023-03-08 | $12.33 | $12.34 | $12.25 | $12.30 | $12.30 | 9,567 |
| 2023-03-07 | $12.60 | $12.60 | $12.20 | $12.30 | $12.30 | 15,051 |
| 2023-03-06 | $12.61 | $12.68 | $12.53 | $12.58 | $12.58 | 10,801 |
| 2023-03-03 | $12.56 | $12.65 | $12.51 | $12.65 | $12.65 | 10,045 |
| 2023-03-02 | $12.29 | $12.33 | $12.09 | $12.29 | $12.29 | 13,706 |
| 2023-03-01 | $12.41 | $12.42 | $12.24 | $12.27 | $12.27 | 15,141 |
| 2023-02-28 | $11.74 | $11.95 | $11.74 | $11.87 | $11.87 | 47,866 |
| 2023-02-27 | $11.55 | $11.62 | $11.47 | $11.58 | $11.58 | 25,101 |
| 2023-02-24 | $11.34 | $11.34 | $11.20 | $11.32 | $11.32 | 23,234 |
| 2023-02-23 | $11.18 | $11.36 | $11.18 | $11.36 | $11.36 | 18,076 |
| 2023-02-22 | $11.18 | $11.42 | $11.18 | $11.25 | $11.25 | 15,053 |
| 2023-02-21 | $11.70 | $11.70 | $11.47 | $11.47 | $11.47 | 8,717 |
| 2023-02-17 | $11.76 | $11.76 | $11.54 | $11.73 | $11.73 | 5,201 |
| 2023-02-16 | $12.07 | $12.07 | $11.88 | $11.94 | $11.94 | 7,285 |
| 2023-02-15 | $12.04 | $12.04 | $11.83 | $12.01 | $12.01 | 18,962 |
| 2023-02-14 | $12.42 | $12.42 | $12.24 | $12.32 | $12.32 | 7,494 |
| 2023-02-13 | $12.18 | $12.43 | $12.18 | $12.42 | $12.42 | 4,624 |
| 2023-02-10 | $12.65 | $12.65 | $12.51 | $12.60 | $12.60 | 2,708 |
| 2023-02-09 | $12.65 | $12.65 | $12.39 | $12.39 | $12.39 | 12,424 |
| 2023-02-08 | $12.55 | $12.55 | $12.36 | $12.38 | $12.38 | 3,948 |
| 2023-02-07 | $12.46 | $12.49 | $12.34 | $12.49 | $12.49 | 5,833 |
| 2023-02-06 | $12.58 | $12.58 | $12.42 | $12.45 | $12.45 | 16,044 |
| 2023-02-03 | $12.69 | $12.70 | $12.39 | $12.55 | $12.55 | 2,607 |
| 2023-02-02 | $13.11 | $13.11 | $12.93 | $12.93 | $12.93 | 2,798 |
| 2023-02-01 | $12.78 | $12.84 | $12.61 | $12.75 | $12.75 | 5,273 |
| 2023-01-31 | $12.51 | $12.51 | $12.31 | $12.47 | $12.47 | 20,087 |
| 2023-01-30 | $12.70 | $12.73 | $12.66 | $12.66 | $12.66 | 6,829 |
| 2023-01-27 | $12.46 | $12.46 | $12.20 | $12.37 | $12.37 | 8,529 |
| 2023-01-26 | $12.61 | $12.61 | $12.38 | $12.51 | $12.51 | 10,335 |
| 2023-01-25 | $12.50 | $12.51 | $12.32 | $12.51 | $12.51 | 5,290 |
| 2023-01-24 | $12.39 | $12.40 | $12.19 | $12.21 | $12.21 | 6,181 |
| 2023-01-23 | $12.21 | $12.31 | $12.00 | $12.18 | $12.18 | 10,349 |
| 2023-01-20 | $11.91 | $11.98 | $11.70 | $11.72 | $11.72 | 6,340 |
| 2023-01-19 | $12.06 | $12.07 | $11.83 | $12.07 | $12.07 | 13,597 |
| 2023-01-18 | $11.96 | $12.20 | $11.89 | $11.96 | $11.96 | 14,642 |
| 2023-01-17 | $11.89 | $11.95 | $11.85 | $11.87 | $11.87 | 12,803 |
| 2023-01-13 | $11.64 | $11.64 | $11.47 | $11.52 | $11.52 | 4,507 |
| 2023-01-12 | $11.50 | $11.68 | $11.50 | $11.63 | $11.63 | 6,580 |
| 2023-01-11 | $10.84 | $11.23 | $10.84 | $11.23 | $11.23 | 12,464 |
| 2023-01-10 | $10.71 | $10.90 | $10.70 | $10.70 | $10.70 | 22,638 |
| 2023-01-09 | $10.95 | $11.22 | $10.65 | $11.07 | $11.07 | 27,108 |
| 2023-01-06 | $10.41 | $11.03 | $10.40 | $11.03 | $11.03 | 24,184 |
| 2023-01-05 | $10.80 | $10.80 | $10.52 | $10.66 | $10.66 | 14,471 |
| 2023-01-04 | $10.80 | $10.80 | $10.38 | $10.59 | $10.59 | 52,540 |
| 2023-01-03 | $10.66 | $11.24 | $10.66 | $10.79 | $10.79 | 8,685 |
| 2022-12-30 | $11.16 | $11.16 | $10.54 | $10.60 | $10.60 | 11,619 |
| 2022-12-29 | $10.90 | $11.01 | $10.80 | $10.85 | $10.85 | 32,002 |
| 2022-12-28 | $10.75 | $10.86 | $10.60 | $10.62 | $10.62 | 15,096 |
| 2022-12-27 | $10.77 | $11.10 | $10.77 | $10.81 | $10.81 | 30,093 |
| 2022-12-23 | $10.74 | $11.32 | $10.74 | $11.18 | $11.18 | 14,089 |
| 2022-12-22 | $10.97 | $11.11 | $10.97 | $11.08 | $11.08 | 22,431 |
| 2022-12-21 | $11.31 | $11.75 | $11.31 | $11.39 | $11.39 | 4,679 |
| 2022-12-20 | $11.31 | $11.64 | $11.31 | $11.64 | $11.64 | 6,160 |
| 2022-12-19 | $11.75 | $11.92 | $11.52 | $11.71 | $11.71 | 10,774 |
| 2022-12-16 | $11.47 | $11.83 | $11.42 | $11.56 | $11.56 | 6,903 |
| 2022-12-15 | $11.49 | $12.19 | $11.49 | $11.71 | $11.71 | 16,391 |
| 2022-12-14 | $12.64 | $12.64 | $11.94 | $12.38 | $12.38 | 5,307 |
| 2022-12-13 | $12.35 | $12.36 | $12.12 | $12.12 | $12.12 | 11,643 |
| 2022-12-12 | $12.07 | $12.48 | $12.07 | $12.30 | $12.30 | 16,861 |
| 2022-12-09 | $12.39 | $12.49 | $12.12 | $12.30 | $12.30 | 10,115 |
| 2022-12-08 | $11.51 | $12.01 | $11.51 | $12.01 | $12.01 | 4,393 |
| 2022-12-07 | $11.65 | $12.01 | $11.65 | $11.93 | $11.93 | 6,699 |
| 2022-12-06 | $11.72 | $12.36 | $11.70 | $11.90 | $11.90 | 7,084 |
| 2022-12-05 | $12.26 | $12.76 | $12.26 | $12.38 | $12.38 | 3,553 |
| 2022-12-02 | $12.63 | $12.69 | $12.43 | $12.57 | $12.57 | 18,719 |
| 2022-12-01 | $12.72 | $12.84 | $12.72 | $12.81 | $12.81 | 4,402 |
| 2022-11-30 | $11.79 | $12.28 | $11.60 | $12.08 | $12.08 | 6,140 |
| 2022-11-29 | $12.04 | $12.65 | $12.04 | $12.37 | $12.37 | 3,459 |
| 2022-11-28 | $12.80 | $12.84 | $12.68 | $12.83 | $12.83 | 20,798 |
| 2022-11-25 | $12.53 | $12.94 | $12.12 | $12.12 | $12.12 | 1,496 |
| 2022-11-23 | $12.38 | $12.54 | $12.01 | $12.43 | $12.43 | 5,640 |
| 2022-11-22 | $11.87 | $12.30 | $11.87 | $12.12 | $12.12 | 4,669 |
| 2022-11-21 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 13,782 |
| 2022-11-18 | $11.48 | $11.99 | $11.47 | $11.74 | $11.74 | 11,584 |
| 2022-11-17 | $11.69 | $11.80 | $11.45 | $11.67 | $11.67 | 8,672 |
| 2022-11-16 | $11.79 | $11.97 | $11.79 | $11.84 | $11.84 | 5,522 |
| 2022-11-15 | $11.85 | $12.09 | $11.77 | $11.96 | $11.96 | 3,890 |
| 2022-11-14 | $11.59 | $12.05 | $11.59 | $11.87 | $11.87 | 6,694 |
| 2022-11-11 | $11.79 | $12.07 | $11.49 | $11.60 | $11.60 | 54,963 |
| 2022-11-10 | $10.62 | $10.92 | $10.43 | $10.92 | $10.92 | 28,054 |
| 2022-11-09 | $10.28 | $10.66 | $10.27 | $10.52 | $10.52 | 118,574 |
| 2022-11-08 | $10.61 | $10.98 | $10.61 | $10.84 | $10.84 | 240,582 |
| 2022-11-07 | $10.43 | $11.04 | $10.43 | $10.78 | $10.78 | 17,954 |
| 2022-11-04 | $9.98 | $10.57 | $9.97 | $10.43 | $10.43 | 23,424 |
| 2022-11-03 | $10.28 | $10.47 | $10.28 | $10.31 | $10.31 | 65,513 |
| 2022-11-02 | $10.23 | $10.86 | $10.23 | $10.33 | $10.33 | 67,887 |
| 2022-11-01 | $10.49 | $10.89 | $10.48 | $10.63 | $10.63 | 33,989 |
| 2022-10-31 | $10.68 | $10.92 | $10.58 | $10.59 | $10.59 | 38,236 |
| 2022-10-28 | $10.51 | $10.92 | $10.51 | $10.84 | $10.84 | 10,574 |
| 2022-10-27 | $10.69 | $10.69 | $10.43 | $10.51 | $10.51 | 66,928 |
| 2022-10-26 | $10.54 | $11.24 | $10.54 | $10.95 | $10.95 | 9,325 |
| 2022-10-25 | $10.45 | $10.80 | $10.45 | $10.76 | $10.76 | 136,874 |
| 2022-10-24 | $10.17 | $10.77 | $10.17 | $10.50 | $10.50 | 32,568 |
| 2022-10-21 | $10.33 | $10.62 | $10.22 | $10.45 | $10.45 | 20,657 |
| 2022-10-20 | $10.13 | $10.66 | $10.13 | $10.41 | $10.41 | 15,593 |
| 2022-10-19 | $10.75 | $10.75 | $10.48 | $10.51 | $10.51 | 15,393 |
| 2022-10-18 | $10.71 | $10.82 | $10.55 | $10.59 | $10.59 | 84,796 |
| 2022-10-17 | $10.36 | $10.70 | $10.36 | $10.58 | $10.58 | 16,438 |
| 2022-10-14 | $10.66 | $10.66 | $10.40 | $10.40 | $10.40 | 75,447 |
| 2022-10-13 | $10.55 | $10.72 | $10.19 | $10.70 | $10.70 | 27,265 |
| 2022-10-12 | $10.65 | $10.79 | $10.57 | $10.67 | $10.67 | 60,264 |
| 2022-10-11 | $10.82 | $10.97 | $10.76 | $10.76 | $10.76 | 97,639 |
| 2022-10-10 | $11.26 | $11.51 | $11.26 | $11.43 | $11.43 | 50,956 |
| 2022-10-07 | $11.40 | $11.59 | $11.33 | $11.58 | $11.58 | 63,182 |
| 2022-10-06 | $11.79 | $11.80 | $11.68 | $11.68 | $11.68 | 48,629 |
| 2022-10-05 | $11.34 | $12.03 | $11.34 | $11.71 | $11.71 | 108,674 |
| 2022-10-04 | $11.33 | $11.84 | $11.33 | $11.62 | $11.62 | 273,251 |
| 2022-10-03 | $10.86 | $11.34 | $10.78 | $11.27 | $11.27 | 16,106 |
| 2022-09-30 | $11.14 | $11.14 | $10.58 | $10.81 | $10.81 | 56,763 |
| 2022-09-29 | $10.99 | $11.22 | $10.78 | $10.82 | $10.82 | 59,499 |
| 2022-09-28 | $11.11 | $11.34 | $11.00 | $11.25 | $11.25 | 92,730 |
| 2022-09-27 | $10.93 | $10.94 | $10.62 | $10.62 | $10.62 | 324,298 |
| 2022-09-26 | $11.05 | $11.28 | $10.91 | $10.91 | $10.91 | 36,173 |
| 2022-09-23 | $11.04 | $11.54 | $11.04 | $11.16 | $11.16 | 73,905 |
| 2022-09-22 | $11.30 | $11.73 | $11.30 | $11.59 | $11.59 | 77,897 |
| 2022-09-21 | $11.61 | $11.94 | $11.49 | $11.51 | $11.51 | 28,295 |
| 2022-09-20 | $11.31 | $11.80 | $11.31 | $11.61 | $11.61 | 284,369 |
| 2022-09-19 | $11.55 | $11.70 | $11.08 | $11.55 | $11.55 | 52,003 |
| 2022-09-16 | $11.71 | $11.71 | $11.23 | $11.59 | $11.59 | 35,976 |
| 2022-09-15 | $11.92 | $11.92 | $11.44 | $11.51 | $11.51 | 31,665 |
| 2022-09-14 | $11.31 | $11.74 | $11.31 | $11.68 | $11.68 | 16,917 |
| 2022-09-13 | $12.19 | $12.19 | $11.56 | $11.56 | $11.56 | 49,995 |
| 2022-09-12 | $12.43 | $12.43 | $12.08 | $12.09 | $12.09 | 127,218 |
| 2022-09-09 | $12.06 | $12.09 | $11.99 | $12.09 | $12.09 | 59,901 |
| 2022-09-08 | $11.69 | $11.79 | $11.67 | $11.72 | $11.72 | 50,328 |
| 2022-09-07 | $11.62 | $11.73 | $11.57 | $11.73 | $11.73 | 47,560 |
| 2022-09-06 | $11.70 | $11.71 | $11.62 | $11.67 | $11.67 | 74,278 |
| 2022-09-02 | $11.91 | $11.97 | $11.72 | $11.72 | $11.72 | 41,899 |
| 2022-09-01 | $11.89 | $11.91 | $11.80 | $11.90 | $11.90 | 88,846 |
| 2022-08-31 | $12.16 | $12.28 | $12.16 | $12.23 | $12.23 | 563,009 |
| 2022-08-30 | $11.95 | $12.28 | $11.85 | $12.15 | $12.15 | 1,235,795 |
| 2022-08-29 | $12.64 | $12.64 | $12.44 | $12.46 | $12.46 | 55,410 |
| 2022-08-26 | $13.20 | $13.20 | $12.51 | $12.51 | $12.51 | 36,993 |
| 2022-08-25 | $12.29 | $12.85 | $12.29 | $12.85 | $12.85 | 5,216 |
| 2022-08-24 | $12.88 | $12.88 | $12.47 | $12.81 | $12.81 | 6,854 |
| 2022-08-23 | $13.08 | $13.08 | $12.80 | $12.82 | $12.82 | 9,879 |
| 2022-08-22 | $13.04 | $13.04 | $12.54 | $12.59 | $12.59 | 18,755 |
| 2022-08-19 | $13.32 | $13.34 | $13.24 | $13.24 | $13.24 | 11,770 |
| 2022-08-18 | $13.65 | $13.80 | $13.65 | $13.77 | $13.77 | 5,415 |
| 2022-08-17 | $13.80 | $13.89 | $13.75 | $13.79 | $13.79 | 3,288 |
| 2022-08-16 | $13.97 | $13.97 | $13.77 | $13.81 | $13.81 | 5,749 |
| 2022-08-15 | $14.06 | $14.15 | $13.70 | $13.93 | $13.93 | 9,547 |
| 2022-08-12 | $13.88 | $13.93 | $13.78 | $13.83 | $13.83 | 4,118 |
| 2022-08-11 | $13.79 | $14.07 | $13.75 | $13.80 | $13.80 | 15,700 |
| 2022-08-10 | $13.82 | $14.08 | $13.81 | $13.86 | $13.86 | 5,888 |
| 2022-08-09 | $13.11 | $13.82 | $13.11 | $13.55 | $13.55 | 22,797 |
| 2022-08-08 | $14.03 | $14.06 | $13.58 | $13.64 | $13.64 | 10,434 |
| 2022-08-05 | $13.93 | $14.09 | $13.31 | $13.77 | $13.77 | 3,131 |
| 2022-08-04 | $13.79 | $13.79 | $13.01 | $13.41 | $13.41 | 4,323 |
| 2022-08-03 | $13.33 | $13.57 | $13.33 | $13.40 | $13.40 | 6,042 |
| 2022-08-02 | $13.61 | $13.73 | $13.11 | $13.14 | $13.14 | 4,497 |
| 2022-08-01 | $14.09 | $14.26 | $13.40 | $13.96 | $13.96 | 14,853 |
| 2022-07-29 | $12.43 | $12.98 | $12.30 | $12.98 | $12.98 | 25,156 |
| 2022-07-28 | $12.64 | $12.65 | $12.40 | $12.46 | $12.46 | 13,863 |
| 2022-07-27 | $12.32 | $12.32 | $11.61 | $12.15 | $12.15 | 3,379 |
| 2022-07-26 | $12.04 | $12.04 | $11.73 | $11.81 | $11.81 | 6,992 |
| 2022-07-25 | $11.98 | $12.08 | $11.80 | $11.83 | $11.83 | 9,261 |
| 2022-07-22 | $12.41 | $12.44 | $12.01 | $12.10 | $12.10 | 11,291 |
| 2022-07-21 | $11.74 | $12.09 | $11.39 | $11.94 | $11.94 | 6,280 |
| 2022-07-20 | $11.47 | $12.05 | $11.47 | $11.86 | $11.86 | 14,939 |
| 2022-07-19 | $11.32 | $11.64 | $11.01 | $11.27 | $11.27 | 8,310 |
| 2022-07-18 | $11.43 | $11.54 | $11.00 | $11.24 | $11.24 | 27,631 |
| 2022-07-15 | $11.33 | $11.34 | $10.77 | $11.34 | $11.34 | 44,344 |
| 2022-07-14 | $11.00 | $11.00 | $10.55 | $10.83 | $10.83 | 18,604 |
| 2022-07-13 | $11.21 | $11.21 | $10.90 | $11.17 | $11.17 | 8,767 |
| 2022-07-12 | $10.97 | $11.43 | $10.97 | $11.14 | $11.14 | 7,594 |
| 2022-07-11 | $11.51 | $11.62 | $11.07 | $11.36 | $11.36 | 14,728 |
| 2022-07-08 | $11.54 | $11.98 | $11.45 | $11.90 | $11.90 | 29,092 |
| 2022-07-07 | $11.77 | $11.89 | $11.42 | $11.67 | $11.67 | 11,033 |
| 2022-07-06 | $11.06 | $11.53 | $11.06 | $11.48 | $11.48 | 10,204 |
| 2022-07-05 | $11.14 | $11.25 | $10.73 | $10.94 | $10.94 | 17,349 |
| 2022-07-01 | $10.37 | $10.95 | $10.37 | $10.81 | $10.81 | 56,895 |
| 2022-06-30 | $10.20 | $10.70 | $10.14 | $10.69 | $10.69 | 11,791 |
| 2022-06-29 | $10.78 | $10.83 | $10.24 | $10.45 | $10.45 | 23,558 |
| 2022-06-28 | $10.89 | $11.20 | $10.70 | $10.70 | $10.70 | 31,648 |
| 2022-06-27 | $10.53 | $11.15 | $10.53 | $10.89 | $10.89 | 10,059 |
| 2022-06-24 | $10.54 | $10.56 | $10.38 | $10.53 | $10.53 | 49,938 |
| 2022-06-23 | $9.80 | $10.05 | $9.73 | $9.89 | $9.89 | 10,044 |
| 2022-06-22 | $9.66 | $10.04 | $9.57 | $9.68 | $9.68 | 6,391 |
| 2022-06-21 | $9.60 | $10.17 | $9.60 | $9.86 | $9.86 | 31,353 |
| 2022-06-17 | $10.06 | $10.18 | $9.59 | $9.99 | $9.99 | 62,525 |
| 2022-06-16 | $10.24 | $10.33 | $10.12 | $10.23 | $10.23 | 43,401 |
| 2022-06-15 | $10.53 | $10.69 | $10.22 | $10.46 | $10.46 | 69,804 |
| 2022-06-14 | $10.56 | $10.57 | $10.26 | $10.39 | $10.39 | 77,144 |
| 2022-06-13 | $10.69 | $10.77 | $10.44 | $10.50 | $10.50 | 52,217 |
| 2022-06-10 | $11.09 | $11.09 | $10.85 | $10.89 | $10.89 | 119,666 |
| 2022-06-09 | $11.19 | $11.35 | $11.08 | $11.24 | $11.24 | 14,200 |
| 2022-06-08 | $11.46 | $11.46 | $11.24 | $11.38 | $11.38 | 112,872 |
| 2022-06-07 | $11.33 | $11.40 | $11.11 | $11.40 | $11.40 | 67,507 |
| 2022-06-06 | $11.26 | $11.48 | $11.23 | $11.25 | $11.25 | 47,852 |
| 2022-06-03 | $11.40 | $11.47 | $11.11 | $11.30 | $11.30 | 23,049 |
| 2022-06-02 | $11.35 | $11.44 | $11.17 | $11.42 | $11.42 | 21,413 |
| 2022-06-01 | $11.16 | $11.38 | $11.10 | $11.14 | $11.14 | 4,354 |
| 2022-05-31 | $11.18 | $11.28 | $11.18 | $11.20 | $11.20 | 21,057 |
| 2022-05-27 | $11.03 | $11.08 | $10.95 | $10.97 | $10.97 | 8,230 |
| 2022-05-26 | $10.95 | $10.95 | $10.74 | $10.92 | $10.92 | 10,654 |
| 2022-05-25 | $10.89 | $11.10 | $10.89 | $10.91 | $10.91 | 19,521 |
| 2022-05-24 | $11.17 | $11.32 | $11.01 | $11.01 | $11.01 | 5,393 |
| 2022-05-23 | $11.33 | $11.45 | $11.22 | $11.29 | $11.29 | 14,034 |
| 2022-05-20 | $11.53 | $11.58 | $11.24 | $11.38 | $11.38 | 9,569 |
| 2022-05-19 | $11.10 | $11.33 | $11.10 | $11.18 | $11.18 | 10,783 |
| 2022-05-18 | $11.12 | $11.19 | $10.90 | $10.90 | $10.90 | 7,837 |
| 2022-05-17 | $11.25 | $11.37 | $11.13 | $11.32 | $11.32 | 17,944 |
| 2022-05-16 | $11.27 | $11.31 | $11.05 | $11.10 | $11.10 | 15,973 |
| 2022-05-13 | $10.65 | $11.11 | $10.65 | $11.04 | $11.04 | 22,312 |
| 2022-05-12 | $10.65 | $10.82 | $10.49 | $10.55 | $10.55 | 11,734 |
| 2022-05-11 | $10.85 | $10.85 | $10.49 | $10.56 | $10.56 | 18,583 |
| 2022-05-10 | $10.86 | $11.26 | $10.60 | $10.86 | $10.86 | 13,313 |
| 2022-05-09 | $11.02 | $11.02 | $10.51 | $10.73 | $10.73 | 16,840 |
| 2022-05-06 | $12.59 | $12.60 | $12.15 | $12.15 | $12.15 | 43,381 |
| 2022-05-05 | $12.40 | $13.02 | $12.24 | $12.26 | $12.26 | 5,829 |
| 2022-05-04 | $12.54 | $12.84 | $12.16 | $12.80 | $12.80 | 8,579 |
| 2022-05-03 | $12.29 | $12.87 | $12.17 | $12.35 | $12.35 | 8,686 |
| 2022-05-02 | $12.28 | $12.69 | $12.17 | $12.30 | $12.30 | 20,152 |
| 2022-04-29 | $12.31 | $13.13 | $12.31 | $12.66 | $12.66 | 10,124 |
| 2022-04-28 | $12.94 | $13.13 | $12.16 | $12.98 | $12.98 | 19,958 |
| 2022-04-27 | $12.30 | $12.87 | $12.16 | $12.46 | $12.46 | 20,690 |
| 2022-04-26 | $12.15 | $12.88 | $12.15 | $12.75 | $12.75 | 20,350 |
| 2022-04-25 | $12.94 | $12.99 | $12.31 | $12.75 | $12.75 | 20,350 |
| 2022-04-22 | $12.87 | $12.98 | $12.78 | $12.78 | $12.78 | 5,782 |
| 2022-04-21 | $12.85 | $13.18 | $12.85 | $12.93 | $12.93 | 33,074 |
| 2022-04-20 | $12.44 | $12.80 | $12.44 | $12.80 | $12.80 | 4,234 |
| 2022-04-19 | $12.29 | $12.85 | $12.15 | $12.83 | $12.83 | 30,534 |
| 2022-04-18 | $12.38 | $13.03 | $12.22 | $12.92 | $12.92 | 19,051 |
| 2022-04-14 | $13.01 | $13.55 | $12.98 | $12.98 | $12.98 | 74,538 |
| 2022-04-13 | $12.89 | $13.32 | $12.75 | $13.32 | $13.32 | 91,047 |
| 2022-04-12 | $12.70 | $13.32 | $12.54 | $12.62 | $12.62 | 19,189 |
| 2022-04-11 | $13.12 | $13.76 | $13.12 | $13.15 | $13.15 | 51,982 |
| 2022-04-08 | $13.73 | $14.14 | $13.73 | $13.80 | $13.80 | 24,572 |
| 2022-04-07 | $13.86 | $14.28 | $13.76 | $14.28 | $14.28 | 8,435 |
| 2022-04-06 | $14.55 | $14.75 | $14.12 | $14.75 | $14.75 | 6,336 |
| 2022-04-05 | $14.86 | $15.19 | $14.86 | $15.19 | $15.19 | 27,445 |
| 2022-04-04 | $14.84 | $15.54 | $14.60 | $15.49 | $15.49 | 17,910 |
| 2022-04-01 | $15.28 | $15.28 | $14.53 | $14.53 | $14.53 | 5,697 |
| 2022-03-31 | $15.01 | $15.24 | $14.80 | $14.83 | $14.83 | 14,881 |
| 2022-03-30 | $15.41 | $15.75 | $15.23 | $15.75 | $15.75 | 11,478 |
| 2022-03-29 | $15.24 | $15.76 | $15.06 | $15.70 | $15.70 | 6,076 |
| 2022-03-28 | $15.17 | $15.86 | $15.06 | $15.65 | $15.65 | 15,152 |
| 2022-03-25 | $15.90 | $16.05 | $15.48 | $16.05 | $16.05 | 7,822 |
| 2022-03-24 | $15.26 | $16.07 | $15.26 | $16.07 | $16.07 | 11,432 |
| 2022-03-23 | $16.27 | $16.50 | $16.06 | $16.30 | $16.30 | 19,856 |
| 2022-03-22 | $16.16 | $16.39 | $15.38 | $16.38 | $16.38 | 207,988 |
| 2022-03-21 | $16.71 | $16.75 | $16.25 | $16.70 | $16.70 | 1,175,282 |
| 2022-03-18 | $16.34 | $16.75 | $15.95 | $16.70 | $16.70 | 1,175,282 |
| 2022-03-17 | $15.62 | $15.95 | $15.40 | $15.90 | $15.90 | 209,449 |
| 2022-03-16 | $15.09 | $15.69 | $14.72 | $15.21 | $15.21 | 339,853 |
| 2022-03-15 | $14.20 | $15.16 | $14.20 | $14.78 | $14.78 | 55,237 |
| 2022-03-14 | $14.60 | $14.63 | $14.13 | $14.13 | $14.13 | 1,283 |
| 2022-03-11 | $14.46 | $14.93 | $14.46 | $14.47 | $14.47 | 1,399 |
| 2022-03-10 | $14.49 | $15.47 | $14.49 | $15.03 | $15.03 | 8,052 |
| 2022-03-09 | $15.29 | $15.29 | $14.34 | $14.38 | $14.38 | 6,450 |
| 2022-03-08 | $14.76 | $14.76 | $14.29 | $14.29 | $14.29 | 7,733 |
| 2022-03-07 | $14.28 | $14.75 | $14.28 | $14.75 | $14.75 | 616 |
| 2022-03-04 | $15.76 | $15.76 | $15.28 | $15.28 | $15.28 | 837 |
| 2022-03-03 | $15.43 | $15.91 | $15.43 | $15.91 | $15.91 | 1,617 |
| 2022-03-02 | $15.28 | $16.27 | $15.28 | $15.95 | $15.95 | 10,128 |
| 2022-03-01 | $16.00 | $16.00 | $15.50 | $15.50 | $15.50 | 1,118 |
| 2022-02-28 | $15.41 | $15.93 | $15.41 | $15.93 | $15.93 | 773 |
| 2022-02-25 | $15.93 | $16.17 | $15.67 | $16.17 | $16.17 | 5,878 |
| 2022-02-24 | $14.87 | $15.37 | $14.87 | $14.90 | $14.90 | 2,913 |
| 2022-02-23 | $15.01 | $15.01 | $14.96 | $14.96 | $14.96 | 837 |
| 2022-02-22 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 621 |
| 2022-02-18 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 394 |
| 2022-02-17 | $15.58 | $15.58 | $15.08 | $15.58 | $15.58 | 1,032 |
| 2022-02-16 | $16.13 | $16.13 | $15.63 | $15.63 | $15.63 | 1,094 |
| 2022-02-15 | $14.91 | $15.47 | $14.91 | $15.42 | $15.42 | 4,065 |
| 2022-02-14 | $14.69 | $15.20 | $14.69 | $15.20 | $15.20 | 1,022 |
| 2022-02-11 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 569 |
| 2022-02-10 | $14.76 | $15.26 | $14.76 | $15.26 | $15.26 | 1,255 |
| 2022-02-09 | $14.86 | $15.35 | $14.86 | $14.88 | $14.88 | 1,591 |
| 2022-02-08 | $14.51 | $15.45 | $14.50 | $14.50 | $14.50 | 1,499 |
| 2022-02-07 | $14.63 | $15.00 | $14.63 | $15.00 | $15.00 | 476 |
| 2022-02-04 | $15.31 | $15.40 | $15.31 | $15.40 | $15.40 | 1,010 |
| 2022-02-03 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 757 |
| 2022-02-02 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 462 |
| 2022-02-01 | $16.00 | $16.04 | $15.76 | $15.76 | $15.76 | 1,091 |
| 2022-01-31 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 674 |
| 2022-01-28 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 1,178 |
| 2022-01-27 | $16.46 | $16.46 | $15.98 | $16.46 | $16.46 | 1,481 |
| 2022-01-26 | $16.29 | $16.29 | $15.77 | $15.77 | $15.77 | 1,739 |
| 2022-01-25 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 873 |
| 2022-01-24 | $16.05 | $16.67 | $16.05 | $16.57 | $16.57 | 1,265 |
| 2022-01-21 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 833 |
| 2022-01-20 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 453 |
| 2022-01-19 | $17.06 | $17.46 | $17.06 | $17.46 | $17.46 | 549 |
| 2022-01-18 | $17.75 | $18.21 | $17.75 | $17.80 | $17.80 | 1,260 |
| 2022-01-14 | $18.34 | $18.34 | $18.27 | $18.27 | $18.27 | 556 |
| 2022-01-13 | $18.86 | $19.45 | $18.86 | $19.45 | $19.45 | 669 |
| 2022-01-12 | $18.62 | $18.62 | $18.41 | $18.41 | $18.41 | 802 |
| 2022-01-11 | $18.00 | $18.64 | $18.00 | $18.64 | $18.64 | 623 |
| 2022-01-10 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 756 |
| 2022-01-07 | $19.28 | $19.28 | $18.71 | $18.71 | $18.71 | 500 |
| 2022-01-06 | $19.51 | $19.72 | $19.51 | $19.72 | $19.72 | 933 |
| 2022-01-05 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 437 |
| 2022-01-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 553 |
| 2022-01-03 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 413 |
| 2021-12-31 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 550 |
| 2021-12-30 | $20.66 | $20.86 | $20.66 | $20.86 | $20.86 | 769 |
| 2021-12-29 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 309 |
| 2021-12-28 | $20.14 | $20.79 | $20.14 | $20.79 | $20.79 | 668 |
| 2021-12-27 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 512 |
| 2021-12-23 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 684 |
| 2021-12-22 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 724 |
| 2021-12-21 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 245 |
| 2021-12-20 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 773 |
| 2021-12-17 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 315 |
| 2021-12-16 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 486 |
| 2021-12-15 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 345 |
| 2021-12-14 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 622 |
| 2021-12-13 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 163 |
| 2021-12-10 | $21.69 | $21.69 | $20.40 | $20.40 | $20.40 | 634 |
| 2021-12-09 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 322 |
| 2021-12-08 | $21.05 | $21.92 | $21.05 | $21.92 | $21.92 | 806 |
| 2021-12-07 | $21.05 | $21.71 | $21.05 | $21.71 | $21.71 | 767 |
| 2021-12-06 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 348 |
| 2021-12-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 226 |
| 2021-12-02 | $20.24 | $20.24 | $19.61 | $19.61 | $19.61 | 627 |
| 2021-12-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 627 |
| 2021-11-30 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 199 |
| 2021-11-29 | $20.40 | $21.07 | $20.40 | $21.07 | $21.07 | 321 |
| 2021-11-26 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 189 |
| 2021-11-24 | $21.65 | $22.33 | $20.96 | $22.33 | $22.33 | 5,881 |
| 2021-11-23 | $22.05 | $22.60 | $22.05 | $22.11 | $22.11 | 1,361 |
| 2021-11-22 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 400 |
| 2021-11-19 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 547 |
| 2021-11-18 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 794 |
| 2021-11-17 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 265 |
| 2021-11-16 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 512 |
| 2021-11-15 | $23.01 | $23.01 | $21.85 | $21.85 | $21.85 | 752 |
| 2021-11-12 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 233 |
| 2021-11-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 407 |
| 2021-11-10 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 637 |
| 2021-11-09 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 94 |
| 2021-11-08 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 473 |
| 2021-11-05 | $21.10 | $21.79 | $21.10 | $21.79 | $21.79 | 596 |
| 2021-11-04 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1,182 |
| 2021-11-03 | $20.71 | $20.71 | $20.05 | $20.55 | $20.55 | 1,212 |
| 2021-11-02 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 319 |
| 2021-11-01 | $20.82 | $21.30 | $20.82 | $21.30 | $21.30 | 319 |
| 2021-10-29 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 273 |
| 2021-10-28 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 7,579 |
| 2021-10-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 294 |
| 2021-10-26 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 273 |
| 2021-10-25 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 627 |
| 2021-10-22 | $21.10 | $21.30 | $21.10 | $21.10 | $21.10 | 1,471 |
| 2021-10-21 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 126 |
| 2021-10-20 | $21.70 | $21.70 | $21.17 | $21.17 | $21.17 | 297 |
| 2021-10-19 | $20.15 | $22.32 | $20.15 | $22.32 | $22.32 | 512 |
| 2021-10-18 | $21.43 | $21.43 | $20.78 | $20.78 | $20.78 | 1,070 |
| 2021-10-15 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 293 |
| 2021-10-14 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 65 |
| 2021-10-13 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 327 |
| 2021-10-12 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 533 |
| 2021-10-11 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 200 |
| 2021-10-08 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 140 |
| 2021-10-07 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 311 |
| 2021-10-06 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 162 |
| 2021-10-05 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 635 |
| 2021-10-04 | $20.35 | $20.35 | $19.96 | $19.96 | $19.96 | 1,349 |
| 2021-10-01 | $21.21 | $21.22 | $21.21 | $21.22 | $21.22 | 713 |
| 2021-09-30 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 209 |
| 2021-09-29 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 449 |
| 2021-09-28 | $21.85 | $21.85 | $21.18 | $21.18 | $21.18 | 486 |
| 2021-09-27 | $21.68 | $21.69 | $21.02 | $21.69 | $21.69 | 859 |
| 2021-09-24 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 385 |
| 2021-09-23 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 297 |
| 2021-09-22 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 276 |
| 2021-09-21 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 372 |
| 2021-09-20 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 489 |
| 2021-09-17 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 261 |
| 2021-09-16 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 278 |
| 2021-09-15 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 324 |
| 2021-09-14 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 365 |
| 2021-09-13 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 177 |
| 2021-09-10 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 290 |
| 2021-09-09 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 276 |
| 2021-09-08 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 220 |
| 2021-09-07 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 174 |
| 2021-09-03 | $21.00 | $21.23 | $21.00 | $21.23 | $21.23 | 2,531 |
| 2021-09-02 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 132 |
| 2021-09-01 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 396 |
| 2021-08-31 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 853 |
| 2021-08-30 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 209 |
| 2021-08-27 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 582 |
| 2021-08-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 235 |
| 2021-08-25 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 199 |
| 2021-08-24 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 578 |
| 2021-08-23 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 452 |
| 2021-08-20 | $19.70 | $19.70 | $19.58 | $19.58 | $19.58 | 617 |
| 2021-08-19 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 296 |
| 2021-08-18 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 307 |
| 2021-08-17 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 318 |
| 2021-08-16 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 139 |
| 2021-08-13 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 310 |
| 2021-08-12 | $18.61 | $19.68 | $18.61 | $18.62 | $18.62 | 865 |
| 2021-08-11 | $19.84 | $19.84 | $19.34 | $19.34 | $19.34 | 1,304 |
| 2021-08-10 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 223 |
| 2021-08-09 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 361 |
| 2021-08-06 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 155 |
| 2021-08-05 | $18.37 | $19.44 | $18.37 | $19.44 | $19.44 | 638 |
| 2021-08-04 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 156 |
| 2021-08-03 | $18.99 | $18.99 | $18.14 | $18.14 | $18.14 | 505 |
| 2021-08-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 200 |
| 2021-07-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 116 |
| 2021-07-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 140 |
| 2021-07-28 | $17.91 | $17.95 | $17.91 | $17.95 | $17.95 | 731 |
| 2021-07-27 | $17.04 | $18.16 | $17.04 | $18.16 | $18.16 | 553 |
| 2021-07-26 | $18.14 | $18.14 | $17.18 | $17.18 | $17.18 | 562 |
| 2021-07-23 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 205 |
| 2021-07-22 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 317 |
| 2021-07-21 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 537 |
| 2021-07-20 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 342 |
| 2021-07-19 | $18.12 | $18.12 | $18.09 | $18.09 | $18.09 | 1,475 |
| 2021-07-16 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 258 |
| 2021-07-15 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 250 |
| 2021-07-14 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 343 |
| 2021-07-13 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 450 |
| 2021-07-12 | $18.10 | $18.23 | $18.10 | $18.23 | $18.23 | 1,087 |
| 2021-07-09 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 319 |
| 2021-07-08 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 231 |
| 2021-07-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 235 |
| 2021-07-06 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 887 |
| 2021-07-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 201 |
| 2021-07-01 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 169 |
| 2021-06-30 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 308 |
| 2021-06-29 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 1,153 |
| 2021-06-28 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 732 |
| 2021-06-25 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 1,567 |
| 2021-06-24 | $16.93 | $17.43 | $16.93 | $17.43 | $17.43 | 899 |
| 2021-06-23 | $17.09 | $17.09 | $16.64 | $16.64 | $16.64 | 892 |
| 2021-06-22 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 128 |
| 2021-06-21 | $16.67 | $17.17 | $16.67 | $17.17 | $17.17 | 402 |
| 2021-06-18 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 201 |
| 2021-06-17 | $16.91 | $17.11 | $16.91 | $17.11 | $17.11 | 3,461 |
| 2021-06-16 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 769 |
| 2021-06-15 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 426 |
| 2021-06-14 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 286 |
| 2021-06-11 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 263 |
| 2021-06-10 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 483 |
| 2021-06-09 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 397 |
| 2021-06-08 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 846 |
| 2021-06-07 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 205 |
| 2021-06-04 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 280 |
| 2021-06-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 914 |
| 2021-06-02 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 226 |
| 2021-06-01 | $16.13 | $16.13 | $15.61 | $15.61 | $15.61 | 1,351 |
| 2021-05-28 | $15.59 | $16.63 | $15.59 | $15.59 | $15.59 | 797 |
| 2021-05-27 | $16.76 | $16.76 | $16.41 | $16.41 | $16.41 | 2,684 |
| 2021-05-26 | $16.41 | $16.62 | $16.41 | $16.62 | $16.62 | 1,017 |
| 2021-05-25 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1,138 |
| 2021-05-24 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 286 |
| 2021-05-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 346 |
| 2021-05-20 | $16.20 | $16.20 | $15.95 | $15.95 | $15.95 | 482 |
| 2021-05-19 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 188 |
| 2021-05-18 | $15.22 | $16.84 | $15.22 | $15.91 | $15.91 | 1,162 |
| 2021-05-17 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 480 |
| 2021-05-14 | $14.91 | $15.86 | $14.91 | $15.86 | $15.86 | 9,100 |
| 2021-05-13 | $15.69 | $15.69 | $14.73 | $14.73 | $14.73 | 1,587 |
| 2021-05-12 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 770 |
| 2021-05-11 | $16.00 | $16.00 | $15.73 | $15.73 | $15.73 | 915 |
| 2021-05-10 | $15.42 | $16.22 | $15.42 | $16.22 | $16.22 | 11,333 |
| 2021-05-07 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 3,165 |
| 2021-05-06 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1,062 |
| 2021-05-05 | $14.70 | $14.70 | $14.12 | $14.25 | $14.25 | 9,681 |
| 2021-05-04 | $14.80 | $14.80 | $14.06 | $14.65 | $14.65 | 27,994 |
| 2021-05-03 | $14.12 | $14.81 | $14.12 | $14.81 | $14.81 | 31,844 |
| 2021-04-30 | $14.05 | $14.23 | $14.01 | $14.23 | $14.23 | 17,461 |
| 2021-04-29 | $14.48 | $14.48 | $14.30 | $14.48 | $14.48 | 5,062 |
| 2021-04-28 | $14.49 | $14.53 | $14.31 | $14.53 | $14.53 | 10,690 |
| 2021-04-27 | $14.26 | $14.39 | $14.26 | $14.39 | $14.39 | 14,402 |
| 2021-04-26 | $14.45 | $14.45 | $14.31 | $14.44 | $14.44 | 23,948 |
| 2021-04-23 | $14.35 | $14.44 | $14.21 | $14.44 | $14.44 | 4,907 |
| 2021-04-22 | $14.35 | $14.36 | $14.34 | $14.35 | $14.35 | 30,389 |
| 2021-04-21 | $14.29 | $14.45 | $14.03 | $14.45 | $14.45 | 12,337 |
| 2021-04-20 | $14.41 | $14.41 | $14.30 | $14.30 | $14.30 | 4,295 |
| 2021-04-19 | $14.72 | $14.74 | $14.59 | $14.74 | $14.74 | 4,427 |
| 2021-04-16 | $14.85 | $14.85 | $14.72 | $14.85 | $14.85 | 8,329 |
| 2021-04-15 | $14.79 | $14.88 | $14.47 | $14.47 | $14.47 | 37,399 |
| 2021-04-14 | $14.62 | $14.79 | $14.50 | $14.63 | $14.63 | 4,017 |
| 2021-04-13 | $15.70 | $15.78 | $15.38 | $15.78 | $15.78 | 15,508 |
| 2021-04-12 | $15.06 | $15.06 | $14.74 | $15.06 | $15.06 | 7,123 |
| 2021-04-09 | $14.78 | $14.85 | $14.68 | $14.85 | $14.85 | 7,888 |
| 2021-04-08 | $15.09 | $15.09 | $15.07 | $15.07 | $15.07 | 44,199 |
| 2021-04-07 | $14.71 | $14.76 | $14.65 | $14.76 | $14.76 | 7,477 |
| 2021-04-06 | $14.43 | $14.44 | $14.37 | $14.44 | $14.44 | 21,200 |
| 2021-04-05 | $14.56 | $14.64 | $14.50 | $14.61 | $14.61 | 11,411 |
| 2021-04-01 | $14.69 | $14.82 | $14.69 | $14.82 | $14.82 | 8,683 |
| 2021-03-31 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 5,740 |
| 2021-03-30 | $14.78 | $14.86 | $14.62 | $14.62 | $14.62 | 3,403 |
| 2021-03-29 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 259 |
| 2021-03-26 | $15.27 | $15.27 | $15.26 | $15.26 | $15.26 | 684 |
| 2021-03-25 | $14.87 | $15.10 | $14.87 | $15.10 | $15.10 | 1,310 |
| 2021-03-24 | $14.62 | $14.64 | $14.62 | $14.64 | $14.64 | 1,403 |
| 2021-03-23 | $14.95 | $15.07 | $14.95 | $15.07 | $15.07 | 4,134 |
| 2021-03-22 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 167 |
| 2021-03-19 | $15.57 | $15.82 | $15.57 | $15.77 | $15.77 | 41,756 |
| 2021-03-18 | $15.46 | $15.59 | $15.46 | $15.59 | $15.59 | 9,733 |
| 2021-03-17 | $15.11 | $15.26 | $14.86 | $14.86 | $14.86 | 9,504 |
| 2021-03-16 | $14.84 | $14.90 | $14.67 | $14.90 | $14.90 | 21,772 |
| 2021-03-15 | $14.64 | $14.76 | $14.51 | $14.76 | $14.76 | 9,200 |
| 2021-03-12 | $14.70 | $14.70 | $14.61 | $14.70 | $14.70 | 4,065 |
| 2021-03-11 | $14.20 | $14.33 | $14.07 | $14.07 | $14.07 | 891 |
| 2021-03-10 | $14.67 | $15.03 | $14.67 | $15.01 | $15.01 | 1,609 |
| 2021-03-09 | $14.63 | $14.75 | $14.63 | $14.68 | $14.68 | 3,312 |
| 2021-03-08 | $15.08 | $15.31 | $15.08 | $15.31 | $15.31 | 6,802 |
| 2021-03-05 | $15.51 | $15.51 | $15.10 | $15.10 | $15.10 | 674 |
| 2021-03-04 | $15.11 | $15.43 | $15.11 | $15.43 | $15.43 | 1,360 |
| 2021-03-03 | $15.12 | $16.12 | $14.96 | $14.96 | $14.96 | 1,775 |
| 2021-03-02 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 757 |
| 2021-03-01 | $15.91 | $15.91 | $14.92 | $14.92 | $14.92 | 1,160 |
| 2021-02-26 | $14.97 | $15.72 | $14.97 | $14.97 | $14.97 | 1,268 |
| 2021-02-25 | $15.91 | $15.91 | $14.94 | $15.81 | $15.81 | 1,147 |
| 2021-02-24 | $15.96 | $16.00 | $15.96 | $16.00 | $16.00 | 669 |
| 2021-02-23 | $16.31 | $16.55 | $16.31 | $16.31 | $16.31 | 1,365 |
| 2021-02-22 | $16.82 | $16.82 | $16.80 | $16.80 | $16.80 | 1,391 |
| 2021-02-19 | $16.00 | $16.50 | $15.96 | $15.96 | $15.96 | 1,598 |
| 2021-02-18 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 291 |
| 2021-02-17 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 291 |
| 2021-02-16 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 430 |
| 2021-02-12 | $16.83 | $17.23 | $16.83 | $17.23 | $17.23 | 670 |
| 2021-02-11 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 588 |
| 2021-02-10 | $17.11 | $17.35 | $17.11 | $17.31 | $17.31 | 837 |
| 2021-02-09 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 837 |
| 2021-02-08 | $17.01 | $17.15 | $17.01 | $17.15 | $17.15 | 771 |
| 2021-02-05 | $16.58 | $17.46 | $16.58 | $17.46 | $17.46 | 23,150 |
| 2021-02-04 | $16.06 | $17.14 | $16.06 | $17.14 | $17.14 | 2,083 |
| 2021-02-03 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 302 |
| 2021-02-02 | $17.22 | $17.51 | $17.22 | $17.51 | $17.51 | 5,874 |
| 2021-02-01 | $16.22 | $17.27 | $16.22 | $17.27 | $17.27 | 10,680 |
| 2021-01-29 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 1,177 |
| 2021-01-28 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 361 |
| 2021-01-27 | $16.44 | $17.05 | $16.14 | $16.25 | $16.25 | 1,974 |
| 2021-01-26 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 462 |
| 2021-01-25 | $15.49 | $15.52 | $15.47 | $15.52 | $15.52 | 1,245 |
| 2021-01-22 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 577 |
| 2021-01-21 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 702 |
| 2021-01-20 | $15.15 | $15.15 | $14.26 | $14.26 | $14.26 | 692 |
| 2021-01-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 284 |
| 2021-01-15 | $15.32 | $15.45 | $15.32 | $15.45 | $15.45 | 562 |
| 2021-01-14 | $15.99 | $16.04 | $15.99 | $16.04 | $16.04 | 468 |
| 2021-01-13 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 166 |
| 2021-01-12 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 332 |
| 2021-01-11 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 477 |
| 2021-01-08 | $16.95 | $16.95 | $16.93 | $16.93 | $16.93 | 1,059 |
| 2021-01-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 132 |
| 2021-01-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 142 |
| 2021-01-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 614 |
| 2021-01-04 | $16.60 | $16.79 | $16.60 | $16.79 | $16.79 | 1,165 |
| 2020-12-31 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 251 |
| 2020-12-30 | $16.08 | $16.15 | $16.08 | $16.15 | $16.15 | 13,118 |
| 2020-12-29 | $16.90 | $17.00 | $16.90 | $17.00 | $17.00 | 1,235 |
| 2020-12-28 | $18.26 | $18.26 | $16.58 | $16.75 | $16.75 | 53,044 |
| 2020-12-24 | $16.50 | $16.60 | $16.40 | $16.60 | $16.60 | 51,086 |
| 2020-12-23 | $16.40 | $16.40 | $16.29 | $16.40 | $16.40 | 170,807 |
| 2020-12-22 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 9,335 |
Misumi Group Inc (MSSMY) News Headlines
Recent Misumi Group Inc (MSSMY) News
Similar Companies to Misumi Group Inc (MSSMY) 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 | -- | -- | -- |