Nexi S.p.A. (NEXXY) Exchange: OTCMKTS
Data as of April 25, 2024
$5.64 ($-0.38) -6.37%
Nexi S.p.A. - Daily Information
Click for more stock information on Nexi S.p.A..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $5.64 |
| Previous Close | $5.64 |
| High | $5.64 |
| Low | $5.64 |
| Adjusted Open | $5.64 |
| Previous Adjusted Close | $5.64 |
| Adjusted High | $5.64 |
| Adjusted Low | $5.64 |
About Nexi S.p.A. (NEXXY)
Nexi
Invest in Nexi S.p.A. (NEXXY)
Historical Stock Data for Nexi S.p.A. (NEXXY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 182 |
| 2024-04-11 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 558 |
| 2024-04-10 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 154 |
| 2024-04-09 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2024-04-08 | $6.11 | $6.11 | $6.09 | $6.09 | $6.09 | 1,063 |
| 2024-04-05 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 5,864 |
| 2024-04-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 5,074 |
| 2024-04-03 | $6.24 | $6.24 | $6.15 | $6.19 | $6.19 | 5,074 |
| 2024-04-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 174 |
| 2024-04-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 174 |
| 2024-03-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 29 |
| 2024-03-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 29 |
| 2024-03-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 9 |
| 2024-03-25 | $6.51 | $6.51 | $6.48 | $6.50 | $6.50 | 634 |
| 2024-03-22 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 15 |
| 2024-03-21 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 8 |
| 2024-03-20 | $6.66 | $6.66 | $6.55 | $6.55 | $6.55 | 277 |
| 2024-03-19 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 168 |
| 2024-03-18 | $6.61 | $6.61 | $6.56 | $6.56 | $6.56 | 750 |
| 2024-03-15 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 600 |
| 2024-03-14 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2024-03-13 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 806 |
| 2024-03-12 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 205 |
| 2024-03-11 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 318 |
| 2024-03-08 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 177 |
| 2024-03-07 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 135 |
| 2024-03-06 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2024-03-05 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 357 |
| 2024-03-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 12 |
| 2024-03-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 65 |
| 2024-02-29 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 28 |
| 2024-02-28 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 80 |
| 2024-02-27 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 13 |
| 2024-02-26 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 69 |
| 2024-02-23 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 69 |
| 2024-02-22 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 6 |
| 2024-02-21 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 7 |
| 2024-02-20 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 2 |
| 2024-02-16 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 7 |
| 2024-02-15 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 40 |
| 2024-02-14 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 10,040 |
| 2024-02-13 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2024-02-12 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 6 |
| 2024-02-09 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2024-02-08 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 309 |
| 2024-02-07 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 49 |
| 2024-02-06 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2024-02-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 28 |
| 2024-02-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 157 |
| 2024-02-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 20 |
| 2024-01-31 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2024-01-30 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2024-01-29 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 31 |
| 2024-01-26 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 21 |
| 2024-01-25 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 196 |
| 2024-01-24 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2024-01-23 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 488 |
| 2024-01-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 70 |
| 2024-01-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2024-01-18 | $7.83 | $7.83 | $7.70 | $7.70 | $7.70 | 605 |
| 2024-01-17 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 27 |
| 2024-01-16 | $7.62 | $7.62 | $7.44 | $7.44 | $7.44 | 531 |
| 2024-01-12 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 180 |
| 2024-01-11 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 17 |
| 2024-01-10 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 315 |
| 2024-01-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2024-01-08 | $8.02 | $8.02 | $7.99 | $7.99 | $7.99 | 315 |
| 2024-01-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 3,093 |
| 2024-01-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 154 |
| 2024-01-03 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 4 |
| 2024-01-02 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 4 |
| 2023-12-29 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 191 |
| 2023-12-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-12-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 15 |
| 2023-12-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 4 |
| 2023-12-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-12-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,630 |
| 2023-12-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-12-19 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 3 |
| 2023-12-18 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 30 |
| 2023-12-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 42 |
| 2023-12-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-12-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 29 |
| 2023-12-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 7 |
| 2023-12-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 230 |
| 2023-12-08 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 9 |
| 2023-12-07 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 26 |
| 2023-12-06 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-12-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 13 |
| 2023-12-04 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 16 |
| 2023-12-01 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 15 |
| 2023-11-30 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 36 |
| 2023-11-29 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-11-28 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 46 |
| 2023-11-27 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 223 |
| 2023-11-24 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-11-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 305 |
| 2023-11-21 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 2 |
| 2023-11-20 | $7.60 | $7.60 | $7.59 | $7.59 | $7.59 | 982 |
| 2023-11-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-11-16 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,143 |
| 2023-11-15 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 53 |
| 2023-11-14 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 39 |
| 2023-11-13 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 720 |
| 2023-11-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 136 |
| 2023-11-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 84 |
| 2023-11-08 | $6.42 | $6.62 | $6.42 | $6.60 | $6.60 | 1,690 |
| 2023-11-07 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 1,120 |
| 2023-11-06 | $6.34 | $6.34 | $6.30 | $6.34 | $6.34 | 928 |
| 2023-11-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 143 |
| 2023-11-02 | $6.30 | $6.30 | $6.24 | $6.24 | $6.24 | 1,028 |
| 2023-11-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 571 |
| 2023-10-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 140 |
| 2023-10-30 | $5.80 | $5.95 | $5.75 | $5.95 | $5.95 | 20,988 |
| 2023-10-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 309 |
| 2023-10-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,566 |
| 2023-10-25 | $5.78 | $5.78 | $5.70 | $5.70 | $5.70 | 2,696 |
| 2023-10-24 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 45 |
| 2023-10-23 | $6.74 | $6.93 | $6.74 | $6.79 | $6.79 | 9,070 |
| 2023-10-20 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2023-10-19 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 518 |
| 2023-10-18 | $6.90 | $6.90 | $6.83 | $6.87 | $6.87 | 1,866 |
| 2023-10-17 | $6.20 | $7.35 | $6.20 | $7.15 | $7.15 | 10,994 |
| 2023-10-16 | $6.05 | $6.05 | $5.97 | $6.05 | $6.05 | 4,783 |
| 2023-10-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 123 |
| 2023-10-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 720 |
| 2023-10-11 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 439 |
| 2023-10-10 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 71 |
| 2023-10-09 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 107 |
| 2023-10-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 89 |
| 2023-10-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 30 |
| 2023-10-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 827 |
| 2023-10-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 688 |
| 2023-10-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 190 |
| 2023-09-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 254 |
| 2023-09-28 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 42 |
| 2023-09-27 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 15 |
| 2023-09-26 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 205 |
| 2023-09-25 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 190 |
| 2023-09-22 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 273 |
| 2023-09-21 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 160 |
| 2023-09-20 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 340 |
| 2023-09-19 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 172 |
| 2023-09-18 | $6.36 | $6.58 | $6.28 | $6.28 | $6.28 | 1,196 |
| 2023-09-15 | $6.72 | $6.72 | $6.60 | $6.60 | $6.60 | 572 |
| 2023-09-14 | $6.55 | $6.55 | $6.35 | $6.35 | $6.35 | 743 |
| 2023-09-13 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 70 |
| 2023-09-12 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 7 |
| 2023-09-11 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 409 |
| 2023-09-08 | $6.68 | $6.73 | $6.68 | $6.69 | $6.69 | 1,351 |
| 2023-09-07 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 186 |
| 2023-09-06 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 163 |
| 2023-09-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 372 |
| 2023-09-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 47 |
| 2023-08-31 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 102 |
| 2023-08-30 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 162 |
| 2023-08-29 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 1,170 |
| 2023-08-28 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 212 |
| 2023-08-25 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 28 |
| 2023-08-24 | $7.13 | $7.13 | $7.10 | $7.13 | $7.13 | 1,729 |
| 2023-08-23 | $7.02 | $7.04 | $7.02 | $7.04 | $7.04 | 836 |
| 2023-08-22 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 614 |
| 2023-08-21 | $7.00 | $7.10 | $6.96 | $7.10 | $7.10 | 856 |
| 2023-08-18 | $7.13 | $7.13 | $6.92 | $6.92 | $6.92 | 536 |
| 2023-08-17 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 135 |
| 2023-08-16 | $7.25 | $7.66 | $7.25 | $7.66 | $7.66 | 351 |
| 2023-08-15 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 288 |
| 2023-08-14 | $7.57 | $7.71 | $7.35 | $7.70 | $7.70 | 2,087 |
| 2023-08-11 | $7.84 | $7.84 | $7.83 | $7.83 | $7.83 | 273 |
| 2023-08-10 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 253 |
| 2023-08-09 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 155 |
| 2023-08-08 | $7.76 | $7.76 | $7.62 | $7.62 | $7.62 | 305 |
| 2023-08-07 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 171 |
| 2023-08-04 | $7.86 | $7.94 | $7.58 | $7.94 | $7.94 | 560 |
| 2023-08-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 188 |
| 2023-08-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 151 |
| 2023-08-01 | $8.33 | $8.33 | $7.98 | $7.98 | $7.98 | 3,319 |
| 2023-07-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-07-28 | $8.73 | $8.75 | $8.73 | $8.75 | $8.75 | 340 |
| 2023-07-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 33 |
| 2023-07-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-07-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-07-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-07-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 256 |
| 2023-07-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-07-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-07-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 115 |
| 2023-07-17 | $8.48 | $8.57 | $8.48 | $8.57 | $8.57 | 390 |
| 2023-07-14 | $8.24 | $8.91 | $8.24 | $8.54 | $8.54 | 551 |
| 2023-07-13 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 50 |
| 2023-07-12 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-07-11 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 45 |
| 2023-07-10 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 107 |
| 2023-07-07 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-07-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 43 |
| 2023-07-05 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 59 |
| 2023-07-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 21 |
| 2023-06-30 | $7.63 | $7.84 | $7.63 | $7.84 | $7.84 | 706 |
| 2023-06-29 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 428 |
| 2023-06-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 25 |
| 2023-06-27 | $7.70 | $7.99 | $7.70 | $7.99 | $7.99 | 270 |
| 2023-06-26 | $7.84 | $7.84 | $7.64 | $7.64 | $7.64 | 842 |
| 2023-06-23 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 15 |
| 2023-06-22 | $7.91 | $7.91 | $7.76 | $7.76 | $7.76 | 697 |
| 2023-06-21 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2023-06-20 | $7.87 | $8.11 | $7.87 | $8.11 | $8.11 | 339 |
| 2023-06-16 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 121 |
| 2023-06-15 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 283 |
| 2023-06-14 | $7.97 | $8.23 | $7.97 | $8.23 | $8.23 | 405 |
| 2023-06-13 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 404 |
| 2023-06-12 | $7.80 | $7.99 | $7.65 | $7.65 | $7.65 | 635 |
| 2023-06-09 | $7.72 | $8.22 | $7.72 | $8.22 | $8.22 | 245 |
| 2023-06-08 | $8.00 | $8.10 | $7.83 | $7.94 | $7.94 | 3,359 |
| 2023-06-07 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 96 |
| 2023-06-06 | $7.88 | $7.88 | $7.82 | $7.82 | $7.82 | 394 |
| 2023-06-05 | $7.93 | $7.95 | $7.93 | $7.95 | $7.95 | 1,261 |
| 2023-06-02 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 231 |
| 2023-06-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 262 |
| 2023-05-31 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1,159 |
| 2023-05-30 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 151 |
| 2023-05-26 | $8.09 | $8.15 | $7.83 | $7.83 | $7.83 | 1,182 |
| 2023-05-25 | $8.05 | $8.05 | $7.86 | $7.87 | $7.87 | 9,517 |
| 2023-05-24 | $8.12 | $8.12 | $8.02 | $8.02 | $8.02 | 600 |
| 2023-05-23 | $8.43 | $8.43 | $8.42 | $8.42 | $8.42 | 2,519 |
| 2023-05-22 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 12 |
| 2023-05-19 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 46 |
| 2023-05-18 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 39 |
| 2023-05-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 55 |
| 2023-05-16 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-05-15 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 169 |
| 2023-05-12 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-05-11 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 197 |
| 2023-05-10 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 10 |
| 2023-05-09 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 80 |
| 2023-05-08 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 667 |
| 2023-05-05 | $8.10 | $8.10 | $7.93 | $7.93 | $7.93 | 374 |
| 2023-05-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 310 |
| 2023-05-03 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 80 |
| 2023-05-02 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 80 |
| 2023-05-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2023-04-28 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 146 |
| 2023-04-27 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2023-04-26 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 117 |
| 2023-04-25 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 30 |
| 2023-04-24 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 137 |
| 2023-04-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2023-04-20 | $8.27 | $8.39 | $8.27 | $8.39 | $8.39 | 500 |
| 2023-04-19 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 54 |
| 2023-04-18 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 200 |
| 2023-04-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 490 |
| 2023-04-14 | $8.33 | $8.33 | $8.10 | $8.10 | $8.10 | 1,228 |
| 2023-04-13 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 375 |
| 2023-04-12 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 30 |
| 2023-04-11 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 12 |
| 2023-04-10 | $7.96 | $7.96 | $7.48 | $7.48 | $7.48 | 594 |
| 2023-04-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 252 |
| 2023-04-05 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 300 |
| 2023-04-04 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 245 |
| 2023-04-03 | $8.06 | $8.10 | $7.87 | $7.88 | $7.88 | 1,256 |
| 2023-03-31 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 75 |
| 2023-03-30 | $7.87 | $7.87 | $7.79 | $7.79 | $7.79 | 422 |
| 2023-03-29 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 3,740 |
| 2023-03-28 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-03-27 | $7.65 | $7.68 | $7.53 | $7.68 | $7.68 | 946 |
| 2023-03-24 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 376 |
| 2023-03-23 | $8.06 | $8.06 | $7.96 | $8.03 | $8.03 | 2,986 |
| 2023-03-22 | $8.15 | $8.15 | $7.91 | $7.91 | $7.91 | 778 |
| 2023-03-21 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 1,201 |
| 2023-03-20 | $7.58 | $7.60 | $7.56 | $7.60 | $7.60 | 3,023 |
| 2023-03-17 | $7.40 | $7.40 | $7.26 | $7.26 | $7.26 | 7,355 |
| 2023-03-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 250 |
| 2023-03-15 | $7.26 | $7.57 | $7.26 | $7.57 | $7.57 | 1,550 |
| 2023-03-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 5,126 |
| 2023-03-13 | $7.86 | $7.86 | $7.65 | $7.65 | $7.65 | 775 |
| 2023-03-10 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 75 |
| 2023-03-09 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 153 |
| 2023-03-08 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 237 |
| 2023-03-07 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 244 |
| 2023-03-06 | $8.26 | $8.50 | $8.26 | $8.49 | $8.49 | 664 |
| 2023-03-03 | $8.19 | $8.34 | $8.03 | $8.03 | $8.03 | 2,314 |
| 2023-03-02 | $8.07 | $8.09 | $8.01 | $8.01 | $8.01 | 9,808 |
| 2023-03-01 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 181 |
| 2023-02-28 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 234 |
| 2023-02-27 | $8.03 | $8.10 | $8.03 | $8.10 | $8.10 | 1,315 |
| 2023-02-24 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 127 |
| 2023-02-23 | $8.02 | $8.02 | $7.81 | $7.81 | $7.81 | 1,734 |
| 2023-02-22 | $8.29 | $8.29 | $8.27 | $8.27 | $8.27 | 223 |
| 2023-02-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 202 |
| 2023-02-17 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 45 |
| 2023-02-16 | $8.32 | $8.32 | $8.20 | $8.20 | $8.20 | 722 |
| 2023-02-15 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 1,958 |
| 2023-02-14 | $8.27 | $8.38 | $8.27 | $8.38 | $8.38 | 249 |
| 2023-02-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 138 |
| 2023-02-10 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2023-02-09 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1,604 |
| 2023-02-08 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 33 |
| 2023-02-07 | $9.03 | $9.03 | $8.73 | $8.73 | $8.73 | 352 |
| 2023-02-06 | $8.96 | $8.97 | $8.91 | $8.91 | $8.91 | 845 |
| 2023-02-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 100 |
| 2023-02-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 14 |
| 2023-02-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-01-31 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 14 |
| 2023-01-30 | $8.66 | $8.66 | $8.60 | $8.60 | $8.60 | 242 |
| 2023-01-27 | $8.75 | $8.96 | $8.75 | $8.96 | $8.96 | 443 |
| 2023-01-26 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 3 |
| 2023-01-25 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 69 |
| 2023-01-24 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2023-01-23 | $8.83 | $9.18 | $8.83 | $9.18 | $9.18 | 411 |
| 2023-01-20 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 19 |
| 2023-01-19 | $8.72 | $8.72 | $8.71 | $8.71 | $8.71 | 1,000 |
| 2023-01-18 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 525 |
| 2023-01-17 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 46 |
| 2023-01-13 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 55 |
| 2023-01-12 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 28 |
| 2023-01-11 | $8.61 | $8.65 | $8.54 | $8.54 | $8.54 | 482 |
| 2023-01-10 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 100 |
| 2023-01-09 | $8.54 | $8.79 | $8.54 | $8.79 | $8.79 | 1,043 |
| 2023-01-06 | $8.11 | $8.25 | $8.11 | $8.25 | $8.25 | 676 |
| 2023-01-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 143 |
| 2023-01-04 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 973 |
| 2023-01-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 195 |
| 2022-12-30 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 404 |
| 2022-12-29 | $7.95 | $7.98 | $7.91 | $7.98 | $7.98 | 2,828 |
| 2022-12-28 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 35 |
| 2022-12-27 | $7.70 | $7.87 | $7.70 | $7.87 | $7.87 | 3,498 |
| 2022-12-23 | $7.86 | $7.94 | $7.71 | $7.94 | $7.94 | 1,650 |
| 2022-12-22 | $7.76 | $7.86 | $7.66 | $7.86 | $7.86 | 1,537 |
| 2022-12-21 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 346 |
| 2022-12-20 | $7.82 | $7.82 | $7.80 | $7.80 | $7.80 | 989 |
| 2022-12-19 | $7.94 | $7.99 | $7.76 | $7.99 | $7.99 | 4,489 |
| 2022-12-16 | $7.64 | $7.84 | $7.56 | $7.84 | $7.84 | 1,051 |
| 2022-12-15 | $8.00 | $8.00 | $7.84 | $7.84 | $7.84 | 849 |
| 2022-12-14 | $8.41 | $8.41 | $8.38 | $8.38 | $8.38 | 4,136 |
| 2022-12-13 | $8.60 | $8.60 | $8.29 | $8.60 | $8.60 | 1,259 |
| 2022-12-12 | $8.26 | $8.26 | $8.06 | $8.26 | $8.26 | 886 |
| 2022-12-09 | $8.06 | $8.06 | $7.92 | $8.02 | $8.02 | 2,798 |
| 2022-12-08 | $8.23 | $8.37 | $8.23 | $8.37 | $8.37 | 1,161 |
| 2022-12-07 | $8.17 | $8.18 | $8.03 | $8.10 | $8.10 | 2,550 |
| 2022-12-06 | $8.29 | $8.29 | $8.10 | $8.17 | $8.17 | 1,265 |
| 2022-12-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 277 |
| 2022-12-02 | $8.82 | $8.99 | $8.68 | $8.99 | $8.99 | 1,229 |
| 2022-12-01 | $8.77 | $8.81 | $8.75 | $8.77 | $8.77 | 4,862 |
| 2022-11-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2022-11-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 330 |
| 2022-11-28 | $8.81 | $8.81 | $8.73 | $8.73 | $8.73 | 2,448 |
| 2022-11-25 | $8.87 | $8.87 | $8.84 | $8.84 | $8.84 | 1,233 |
| 2022-11-23 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 103 |
| 2022-11-22 | $8.55 | $8.58 | $8.55 | $8.58 | $8.58 | 305 |
| 2022-11-21 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 414 |
| 2022-11-18 | $9.01 | $9.01 | $8.96 | $8.96 | $8.96 | 729 |
| 2022-11-17 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 610 |
| 2022-11-16 | $9.09 | $9.09 | $8.83 | $8.83 | $8.83 | 1,274 |
| 2022-11-15 | $9.13 | $9.13 | $9.05 | $9.05 | $9.05 | 6,279 |
| 2022-11-14 | $9.90 | $9.90 | $9.44 | $9.90 | $9.90 | 21,793 |
| 2022-11-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 135 |
| 2022-11-10 | $9.62 | $9.76 | $9.48 | $9.68 | $9.68 | 4,662 |
| 2022-11-09 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 111 |
| 2022-11-08 | $9.15 | $9.15 | $8.89 | $8.89 | $8.89 | 1,500 |
| 2022-11-07 | $8.81 | $8.81 | $8.78 | $8.78 | $8.78 | 1,758 |
| 2022-11-04 | $8.28 | $8.54 | $8.28 | $8.54 | $8.54 | 1,748 |
| 2022-11-03 | $8.05 | $8.18 | $8.04 | $8.10 | $8.10 | 1,874 |
| 2022-11-02 | $8.45 | $8.45 | $8.35 | $8.35 | $8.35 | 816 |
| 2022-11-01 | $8.72 | $8.72 | $8.44 | $8.46 | $8.46 | 1,203 |
| 2022-10-31 | $8.55 | $8.58 | $8.55 | $8.56 | $8.56 | 970 |
| 2022-10-28 | $8.52 | $8.52 | $8.51 | $8.51 | $8.51 | 1,177 |
| 2022-10-27 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 190 |
| 2022-10-26 | $8.74 | $8.78 | $8.74 | $8.75 | $8.75 | 1,600 |
| 2022-10-25 | $8.86 | $8.86 | $8.75 | $8.75 | $8.75 | 743 |
| 2022-10-24 | $8.79 | $8.80 | $8.76 | $8.76 | $8.76 | 2,427 |
| 2022-10-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 265 |
| 2022-10-20 | $8.69 | $8.82 | $8.69 | $8.82 | $8.82 | 822 |
| 2022-10-19 | $8.65 | $8.66 | $8.45 | $8.66 | $8.66 | 8,345 |
| 2022-10-18 | $8.96 | $9.06 | $8.95 | $8.95 | $8.95 | 1,253 |
| 2022-10-17 | $8.67 | $8.73 | $8.67 | $8.73 | $8.73 | 1,209 |
| 2022-10-14 | $8.23 | $8.29 | $8.11 | $8.16 | $8.16 | 2,113 |
| 2022-10-13 | $7.99 | $8.30 | $7.99 | $8.00 | $8.00 | 6,121 |
| 2022-10-12 | $8.09 | $8.10 | $7.99 | $8.01 | $8.01 | 1,676 |
| 2022-10-11 | $8.20 | $8.60 | $8.20 | $8.32 | $8.32 | 2,455 |
| 2022-10-10 | $8.30 | $8.45 | $8.30 | $8.45 | $8.45 | 1,520 |
| 2022-10-07 | $8.44 | $8.44 | $8.22 | $8.22 | $8.22 | 870 |
| 2022-10-06 | $8.64 | $8.64 | $8.53 | $8.53 | $8.53 | 753 |
| 2022-10-05 | $8.45 | $8.55 | $8.36 | $8.55 | $8.55 | 2,115 |
| 2022-10-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 515 |
| 2022-10-03 | $8.12 | $8.20 | $8.06 | $8.20 | $8.20 | 5,037 |
| 2022-09-30 | $8.09 | $8.16 | $8.00 | $8.00 | $8.00 | 6,729 |
| 2022-09-29 | $7.85 | $8.03 | $7.78 | $8.03 | $8.03 | 2,227 |
| 2022-09-28 | $8.15 | $8.36 | $8.15 | $8.36 | $8.36 | 2,451 |
| 2022-09-27 | $8.20 | $8.47 | $8.20 | $8.47 | $8.47 | 4,255 |
| 2022-09-26 | $8.22 | $8.35 | $8.15 | $8.35 | $8.35 | 6,691 |
| 2022-09-23 | $8.17 | $8.28 | $8.06 | $8.06 | $8.06 | 2,131 |
| 2022-09-22 | $8.74 | $8.74 | $8.48 | $8.48 | $8.48 | 2,809 |
| 2022-09-21 | $8.99 | $9.05 | $8.75 | $8.75 | $8.75 | 1,805 |
| 2022-09-20 | $8.68 | $8.94 | $8.68 | $8.94 | $8.94 | 1,170 |
| 2022-09-19 | $8.77 | $8.94 | $8.77 | $8.94 | $8.94 | 1,448 |
| 2022-09-16 | $8.70 | $8.74 | $8.70 | $8.74 | $8.74 | 1,556 |
| 2022-09-15 | $9.05 | $9.05 | $8.76 | $8.76 | $8.76 | 2,312 |
| 2022-09-14 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 395 |
| 2022-09-13 | $8.55 | $8.67 | $8.53 | $8.67 | $8.67 | 1,898 |
| 2022-09-12 | $8.74 | $8.92 | $8.74 | $8.92 | $8.92 | 1,923 |
| 2022-09-09 | $8.40 | $8.56 | $8.40 | $8.56 | $8.56 | 704 |
| 2022-09-08 | $7.96 | $8.28 | $7.96 | $8.28 | $8.28 | 2,092 |
| 2022-09-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,068 |
| 2022-09-06 | $8.31 | $8.31 | $8.30 | $8.30 | $8.30 | 1,329 |
| 2022-09-02 | $8.19 | $8.46 | $8.14 | $8.14 | $8.14 | 18,742 |
| 2022-09-01 | $8.09 | $8.13 | $8.09 | $8.13 | $8.13 | 682 |
| 2022-08-31 | $8.27 | $8.27 | $8.21 | $8.23 | $8.23 | 1,481 |
| 2022-08-30 | $8.06 | $8.19 | $8.00 | $8.15 | $8.15 | 6,029 |
| 2022-08-29 | $7.99 | $7.99 | $7.87 | $7.87 | $7.87 | 3,695 |
| 2022-08-26 | $8.09 | $8.09 | $7.90 | $7.90 | $7.90 | 9,506 |
| 2022-08-25 | $8.57 | $8.57 | $8.50 | $8.50 | $8.50 | 485 |
| 2022-08-24 | $8.54 | $8.84 | $8.54 | $8.84 | $8.84 | 2,519 |
| 2022-08-23 | $8.58 | $8.69 | $8.55 | $8.58 | $8.58 | 5,347 |
| 2022-08-22 | $8.58 | $8.58 | $8.45 | $8.45 | $8.45 | 1,223 |
| 2022-08-19 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 117 |
| 2022-08-18 | $9.08 | $9.23 | $9.04 | $9.23 | $9.23 | 3,251 |
| 2022-08-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 210 |
| 2022-08-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 445 |
| 2022-08-15 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 704 |
| 2022-08-12 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 860 |
| 2022-08-11 | $9.19 | $9.27 | $9.15 | $9.17 | $9.17 | 2,734 |
| 2022-08-10 | $9.00 | $9.24 | $8.93 | $9.23 | $9.23 | 3,640 |
| 2022-08-09 | $8.67 | $8.86 | $8.61 | $8.62 | $8.62 | 2,012 |
| 2022-08-08 | $8.89 | $8.92 | $8.89 | $8.92 | $8.92 | 477 |
| 2022-08-05 | $8.77 | $9.05 | $8.77 | $8.88 | $8.88 | 6,702 |
| 2022-08-04 | $8.94 | $9.10 | $8.94 | $9.10 | $9.10 | 863 |
| 2022-08-03 | $8.90 | $9.28 | $8.90 | $9.28 | $9.28 | 3,121 |
| 2022-08-02 | $8.92 | $9.16 | $8.88 | $8.88 | $8.88 | 3,862 |
| 2022-08-01 | $9.06 | $9.30 | $9.00 | $9.28 | $9.28 | 6,728 |
| 2022-07-29 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 660 |
| 2022-07-28 | $8.96 | $9.11 | $8.96 | $9.11 | $9.11 | 645 |
| 2022-07-27 | $8.81 | $8.99 | $8.81 | $8.99 | $8.99 | 1,156 |
| 2022-07-26 | $8.16 | $8.40 | $8.16 | $8.20 | $8.20 | 6,214 |
| 2022-07-25 | $8.45 | $8.50 | $8.41 | $8.50 | $8.50 | 3,159 |
| 2022-07-22 | $8.49 | $8.49 | $8.40 | $8.40 | $8.40 | 1,751 |
| 2022-07-21 | $8.34 | $8.48 | $8.34 | $8.48 | $8.48 | 7,650 |
| 2022-07-20 | $8.30 | $8.35 | $8.30 | $8.35 | $8.35 | 744 |
| 2022-07-19 | $8.47 | $8.49 | $8.45 | $8.49 | $8.49 | 86,208 |
| 2022-07-18 | $8.16 | $8.17 | $8.01 | $8.01 | $8.01 | 34,561 |
| 2022-07-15 | $7.78 | $7.87 | $7.78 | $7.83 | $7.83 | 19,874 |
| 2022-07-14 | $7.55 | $7.68 | $7.50 | $7.55 | $7.55 | 20,484 |
| 2022-07-13 | $8.05 | $8.06 | $8.04 | $8.06 | $8.06 | 4,635 |
| 2022-07-12 | $8.09 | $8.38 | $8.09 | $8.16 | $8.16 | 12,821 |
| 2022-07-11 | $8.15 | $8.26 | $7.97 | $8.04 | $8.04 | 23,416 |
| 2022-07-08 | $8.39 | $8.51 | $8.31 | $8.51 | $8.51 | 2,145 |
| 2022-07-07 | $8.36 | $8.39 | $8.35 | $8.37 | $8.37 | 20,210 |
| 2022-07-06 | $8.17 | $8.32 | $8.14 | $8.25 | $8.25 | 8,744 |
| 2022-07-05 | $7.99 | $8.02 | $7.73 | $8.01 | $8.01 | 18,694 |
| 2022-07-01 | $8.11 | $8.19 | $8.09 | $8.19 | $8.19 | 19,331 |
| 2022-06-30 | $8.14 | $8.63 | $7.97 | $8.27 | $8.27 | 3,147 |
| 2022-06-29 | $8.32 | $8.37 | $8.31 | $8.34 | $8.34 | 27,711 |
| 2022-06-28 | $8.46 | $8.50 | $8.25 | $8.37 | $8.37 | 64,177 |
| 2022-06-27 | $8.38 | $8.54 | $8.38 | $8.45 | $8.45 | 16,620 |
| 2022-06-24 | $8.73 | $8.73 | $8.67 | $8.69 | $8.69 | 10,918 |
| 2022-06-23 | $8.40 | $8.40 | $8.32 | $8.38 | $8.38 | 1,809 |
| 2022-06-22 | $8.61 | $8.62 | $8.42 | $8.50 | $8.50 | 7,035 |
| 2022-06-21 | $8.34 | $8.36 | $8.27 | $8.32 | $8.32 | 24,042 |
| 2022-06-17 | $8.35 | $8.54 | $8.34 | $8.53 | $8.53 | 10,054 |
| 2022-06-16 | $7.99 | $8.44 | $7.94 | $7.94 | $7.94 | 22,273 |
| 2022-06-15 | $7.94 | $7.97 | $7.83 | $7.90 | $7.90 | 20,095 |
| 2022-06-14 | $7.56 | $7.60 | $7.43 | $7.51 | $7.51 | 9,935 |
| 2022-06-13 | $7.85 | $8.02 | $7.72 | $7.77 | $7.77 | 21,058 |
| 2022-06-10 | $8.50 | $8.94 | $8.42 | $8.58 | $8.58 | 46,501 |
| 2022-06-09 | $9.34 | $9.76 | $9.29 | $9.76 | $9.76 | 8,365 |
| 2022-06-08 | $9.87 | $10.20 | $9.68 | $9.68 | $9.68 | 28,154 |
| 2022-06-07 | $9.97 | $10.29 | $9.89 | $9.95 | $9.95 | 149,708 |
| 2022-06-06 | $10.12 | $10.21 | $10.12 | $10.17 | $10.17 | 34,669 |
| 2022-06-03 | $9.92 | $10.28 | $9.80 | $10.28 | $10.28 | 6,333 |
| 2022-06-02 | $10.03 | $10.55 | $10.03 | $10.55 | $10.55 | 11,330 |
| 2022-06-01 | $10.38 | $10.38 | $10.09 | $10.19 | $10.19 | 23,021 |
| 2022-05-31 | $10.07 | $10.23 | $9.82 | $10.23 | $10.23 | 17,777 |
| 2022-05-27 | $10.30 | $10.62 | $10.30 | $10.62 | $10.62 | 12,096 |
| 2022-05-26 | $9.85 | $10.52 | $9.85 | $10.52 | $10.52 | 6,411 |
| 2022-05-25 | $9.63 | $9.98 | $9.63 | $9.98 | $9.98 | 9,656 |
| 2022-05-24 | $9.85 | $10.40 | $9.75 | $10.40 | $10.40 | 1,835 |
| 2022-05-23 | $9.66 | $10.12 | $9.66 | $9.66 | $9.66 | 11,750 |
| 2022-05-20 | $9.17 | $9.83 | $9.11 | $9.11 | $9.11 | 15,845 |
| 2022-05-19 | $9.05 | $9.44 | $9.05 | $9.19 | $9.19 | 3,719 |
| 2022-05-18 | $8.95 | $9.10 | $8.89 | $8.89 | $8.89 | 7,656 |
| 2022-05-17 | $9.66 | $9.66 | $9.34 | $9.35 | $9.35 | 4,832 |
| 2022-05-16 | $8.95 | $9.07 | $8.85 | $8.85 | $8.85 | 28,296 |
| 2022-05-13 | $9.32 | $9.32 | $9.18 | $9.18 | $9.18 | 6,399 |
| 2022-05-12 | $9.10 | $9.67 | $9.10 | $9.23 | $9.23 | 10,268 |
| 2022-05-11 | $9.75 | $10.13 | $9.73 | $9.73 | $9.73 | 13,494 |
| 2022-05-10 | $9.83 | $9.92 | $9.67 | $9.75 | $9.75 | 14,567 |
| 2022-05-09 | $9.48 | $9.85 | $9.48 | $9.61 | $9.61 | 25,345 |
| 2022-05-06 | $9.86 | $10.02 | $9.71 | $9.71 | $9.71 | 120,691 |
| 2022-05-05 | $10.02 | $10.02 | $9.69 | $9.69 | $9.69 | 12,524 |
| 2022-05-04 | $9.88 | $10.01 | $9.55 | $9.85 | $9.85 | 13,774 |
| 2022-05-03 | $9.86 | $9.98 | $9.85 | $9.92 | $9.92 | 3,200 |
| 2022-05-02 | $10.01 | $10.08 | $9.71 | $9.71 | $9.71 | 32,055 |
| 2022-04-29 | $10.09 | $10.11 | $9.68 | $9.84 | $9.84 | 32,396 |
| 2022-04-28 | $9.94 | $10.53 | $9.85 | $10.43 | $10.43 | 34,274 |
| 2022-04-27 | $9.57 | $9.61 | $9.39 | $9.41 | $9.41 | 80,391 |
| 2022-04-26 | $9.53 | $9.63 | $9.23 | $9.26 | $9.26 | 27,196 |
| 2022-04-25 | $9.54 | $9.77 | $9.36 | $9.65 | $9.65 | 17,013 |
| 2022-04-22 | $9.82 | $9.82 | $9.58 | $9.58 | $9.58 | 18,020 |
| 2022-04-21 | $9.99 | $10.00 | $9.74 | $9.74 | $9.74 | 6,470 |
| 2022-04-20 | $9.95 | $10.05 | $9.83 | $9.83 | $9.83 | 9,030 |
| 2022-04-19 | $9.63 | $9.92 | $9.51 | $9.54 | $9.54 | 31,629 |
| 2022-04-18 | $9.05 | $9.78 | $9.05 | $9.17 | $9.17 | 20,652 |
| 2022-04-14 | $9.85 | $9.94 | $9.72 | $9.75 | $9.75 | 24,711 |
| 2022-04-13 | $9.78 | $10.27 | $9.65 | $9.81 | $9.81 | 197,547 |
| 2022-04-12 | $10.22 | $10.43 | $9.97 | $9.97 | $9.97 | 131,594 |
| 2022-04-11 | $10.43 | $10.43 | $9.83 | $10.06 | $10.06 | 66,278 |
| 2022-04-08 | $10.16 | $10.87 | $10.10 | $10.17 | $10.17 | 126,270 |
| 2022-04-07 | $10.59 | $10.90 | $10.08 | $10.08 | $10.08 | 40,852 |
| 2022-04-06 | $10.58 | $11.03 | $10.54 | $11.03 | $11.03 | 19,840 |
| 2022-04-05 | $11.29 | $11.50 | $11.06 | $11.06 | $11.06 | 12,233 |
| 2022-04-04 | $11.54 | $11.92 | $11.39 | $11.92 | $11.92 | 17,106 |
| 2022-04-01 | $11.43 | $11.74 | $10.96 | $11.74 | $11.74 | 7,371 |
| 2022-03-31 | $11.95 | $12.12 | $11.22 | $11.22 | $11.22 | 30,527 |
| 2022-03-30 | $12.32 | $12.61 | $12.04 | $12.04 | $12.04 | 2,619 |
| 2022-03-29 | $12.61 | $12.80 | $12.47 | $12.69 | $12.69 | 16,060 |
| 2022-03-28 | $11.90 | $12.32 | $11.50 | $11.50 | $11.50 | 10,048 |
| 2022-03-25 | $12.08 | $12.35 | $11.81 | $11.81 | $11.81 | 6,696 |
| 2022-03-24 | $11.84 | $12.17 | $11.61 | $11.61 | $11.61 | 2,552 |
| 2022-03-23 | $11.85 | $12.39 | $11.79 | $12.39 | $12.39 | 4,272 |
| 2022-03-22 | $11.95 | $12.40 | $11.89 | $12.39 | $12.39 | 12,347 |
| 2022-03-21 | $11.95 | $12.39 | $11.90 | $12.37 | $12.37 | 21,073 |
| 2022-03-18 | $11.59 | $12.37 | $11.59 | $12.37 | $12.37 | 21,073 |
| 2022-03-17 | $11.84 | $12.12 | $11.66 | $12.12 | $12.12 | 9,621 |
| 2022-03-16 | $11.54 | $12.04 | $11.54 | $11.84 | $11.84 | 4,867 |
| 2022-03-15 | $10.94 | $11.21 | $10.82 | $11.21 | $11.21 | 11,335 |
| 2022-03-14 | $10.98 | $11.43 | $10.73 | $10.76 | $10.76 | 41,164 |
| 2022-03-11 | $10.95 | $11.35 | $10.88 | $10.88 | $10.88 | 10,886 |
| 2022-03-10 | $11.20 | $11.75 | $10.94 | $11.47 | $11.47 | 49,936 |
| 2022-03-09 | $11.48 | $11.71 | $11.36 | $11.36 | $11.36 | 42,308 |
| 2022-03-08 | $10.83 | $12.06 | $10.58 | $12.06 | $12.06 | 166,305 |
| 2022-03-07 | $11.55 | $11.62 | $10.94 | $11.37 | $11.37 | 123,512 |
| 2022-03-04 | $11.70 | $11.70 | $10.97 | $11.53 | $11.53 | 131,677 |
| 2022-03-03 | $12.43 | $13.09 | $12.27 | $12.53 | $12.53 | 99,987 |
| 2022-03-02 | $12.79 | $13.37 | $12.73 | $12.84 | $12.84 | 138,585 |
| 2022-03-01 | $13.15 | $13.40 | $12.68 | $12.68 | $12.68 | 96,583 |
| 2022-02-28 | $13.56 | $14.33 | $13.43 | $13.43 | $13.43 | 49,627 |
| 2022-02-25 | $13.59 | $14.18 | $13.54 | $13.72 | $13.72 | 53,070 |
| 2022-02-24 | $13.35 | $14.00 | $13.14 | $14.00 | $14.00 | 27,126 |
| 2022-02-23 | $14.13 | $14.51 | $13.66 | $13.66 | $13.66 | 37,840 |
| 2022-02-22 | $13.98 | $14.54 | $13.98 | $14.00 | $14.00 | 9,954 |
| 2022-02-18 | $14.03 | $14.35 | $13.66 | $13.94 | $13.94 | 7,638 |
| 2022-02-17 | $14.37 | $14.76 | $14.03 | $14.03 | $14.03 | 13,758 |
| 2022-02-16 | $14.58 | $15.16 | $14.34 | $15.16 | $15.16 | 11,537 |
| 2022-02-15 | $14.39 | $15.10 | $14.14 | $15.10 | $15.10 | 72,778 |
| 2022-02-14 | $14.28 | $14.61 | $14.28 | $14.61 | $14.61 | 17,108 |
| 2022-02-11 | $14.56 | $14.70 | $14.51 | $14.70 | $14.70 | 4,380 |
| 2022-02-10 | $14.87 | $15.04 | $14.76 | $15.04 | $15.04 | 5,839 |
| 2022-02-09 | $15.42 | $15.79 | $15.16 | $15.67 | $15.67 | 4,663 |
| 2022-02-08 | $14.57 | $15.07 | $14.43 | $14.43 | $14.43 | 6,501 |
| 2022-02-07 | $14.88 | $15.04 | $14.88 | $14.89 | $14.89 | 39,132 |
| 2022-02-04 | $14.80 | $15.28 | $14.65 | $15.28 | $15.28 | 5,494 |
| 2022-02-03 | $15.00 | $15.24 | $14.63 | $15.24 | $15.24 | 14,256 |
| 2022-02-02 | $15.56 | $15.71 | $15.39 | $15.71 | $15.71 | 8,852 |
| 2022-02-01 | $15.15 | $15.74 | $15.10 | $15.52 | $15.52 | 38,785 |
| 2022-01-31 | $14.52 | $14.84 | $14.24 | $14.24 | $14.24 | 57,372 |
| 2022-01-28 | $14.16 | $14.52 | $13.96 | $13.96 | $13.96 | 21,566 |
| 2022-01-27 | $14.35 | $14.76 | $14.18 | $14.63 | $14.63 | 132,340 |
| 2022-01-26 | $14.76 | $15.08 | $14.45 | $14.68 | $14.68 | 121,887 |
| 2022-01-25 | $14.42 | $14.65 | $14.02 | $14.05 | $14.05 | 36,649 |
| 2022-01-24 | $15.06 | $15.08 | $14.34 | $14.36 | $14.36 | 16,586 |
| 2022-01-21 | $15.51 | $15.51 | $15.47 | $15.51 | $15.51 | 92,039 |
| 2022-01-20 | $15.79 | $16.10 | $15.67 | $15.67 | $15.67 | 95,911 |
| 2022-01-19 | $15.50 | $15.78 | $15.20 | $15.40 | $15.40 | 17,432 |
| 2022-01-18 | $15.17 | $15.40 | $15.07 | $15.40 | $15.40 | 17,432 |
| 2022-01-14 | $15.55 | $15.79 | $15.55 | $15.79 | $15.79 | 28,792 |
| 2022-01-13 | $15.56 | $15.71 | $15.56 | $15.56 | $15.56 | 2,859 |
| 2022-01-12 | $15.66 | $15.66 | $15.44 | $15.49 | $15.49 | 3,877 |
| 2022-01-11 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 47 |
| 2022-01-10 | $15.20 | $15.20 | $14.95 | $14.95 | $14.95 | 1,487 |
| 2022-01-07 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 133 |
| 2022-01-06 | $16.33 | $16.46 | $16.33 | $16.38 | $16.38 | 7,059 |
| 2022-01-05 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 140 |
| 2022-01-04 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 320 |
| 2022-01-03 | $16.44 | $16.44 | $15.82 | $15.82 | $15.82 | 835 |
| 2021-12-31 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 56 |
| 2021-12-30 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 178 |
| 2021-12-29 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 84 |
| 2021-12-28 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 164 |
| 2021-12-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,185 |
| 2021-12-23 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 4,740 |
| 2021-12-22 | $15.12 | $15.84 | $15.12 | $15.84 | $15.84 | 10,431 |
| 2021-12-21 | $15.10 | $15.31 | $14.95 | $14.95 | $14.95 | 1,564 |
| 2021-12-20 | $14.73 | $15.13 | $14.73 | $15.13 | $15.13 | 1,482 |
| 2021-12-17 | $15.05 | $15.67 | $15.05 | $15.09 | $15.09 | 2,481 |
| 2021-12-16 | $15.21 | $15.21 | $15.14 | $15.14 | $15.14 | 892 |
| 2021-12-15 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 2,507 |
| 2021-12-14 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 872 |
| 2021-12-13 | $15.26 | $15.67 | $15.26 | $15.67 | $15.67 | 1,503 |
| 2021-12-10 | $15.86 | $16.38 | $15.80 | $16.38 | $16.38 | 809 |
| 2021-12-09 | $16.40 | $16.40 | $16.07 | $16.17 | $16.17 | 4,819 |
| 2021-12-08 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 345 |
| 2021-12-07 | $15.62 | $15.70 | $15.62 | $15.70 | $15.70 | 1,175 |
| 2021-12-06 | $15.32 | $15.52 | $15.04 | $15.08 | $15.08 | 2,802 |
| 2021-12-03 | $14.67 | $14.97 | $14.67 | $14.97 | $14.97 | 3,405 |
| 2021-12-02 | $15.20 | $15.45 | $14.81 | $14.81 | $14.81 | 2,550 |
| 2021-12-01 | $15.35 | $15.69 | $15.09 | $15.09 | $15.09 | 25,554 |
| 2021-11-30 | $15.42 | $15.42 | $14.76 | $14.76 | $14.76 | 12,523 |
| 2021-11-29 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 8,493 |
| 2021-11-26 | $14.95 | $15.19 | $14.95 | $15.19 | $15.19 | 236 |
| 2021-11-24 | $15.15 | $15.15 | $15.09 | $15.09 | $15.09 | 1,280 |
| 2021-11-23 | $15.37 | $15.54 | $15.37 | $15.54 | $15.54 | 8,420 |
| 2021-11-22 | $15.31 | $15.40 | $15.10 | $15.10 | $15.10 | 1,577 |
| 2021-11-19 | $15.91 | $16.10 | $15.91 | $16.10 | $16.10 | 3,530 |
| 2021-11-18 | $16.19 | $16.21 | $16.15 | $16.15 | $16.15 | 1,244 |
| 2021-11-17 | $16.15 | $16.58 | $16.08 | $16.58 | $16.58 | 1,351 |
| 2021-11-16 | $17.22 | $17.60 | $17.01 | $17.01 | $17.01 | 22,187 |
| 2021-11-15 | $17.25 | $17.80 | $16.98 | $16.98 | $16.98 | 4,160 |
| 2021-11-12 | $17.31 | $17.31 | $17.26 | $17.26 | $17.26 | 1,101 |
| 2021-11-11 | $17.20 | $17.71 | $17.20 | $17.71 | $17.71 | 1,837 |
| 2021-11-10 | $17.07 | $17.07 | $16.63 | $16.69 | $16.69 | 1,177 |
| 2021-11-09 | $16.37 | $16.37 | $16.36 | $16.36 | $16.36 | 14,148 |
| 2021-11-08 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 25,712 |
| 2021-11-05 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 9,925 |
| 2021-11-04 | $16.99 | $17.06 | $16.99 | $17.02 | $17.02 | 1,656 |
| 2021-11-03 | $16.47 | $16.87 | $16.44 | $16.87 | $16.87 | 14,233 |
| 2021-11-02 | $16.68 | $17.05 | $16.41 | $16.82 | $16.82 | 5,444 |
| 2021-11-01 | $16.68 | $16.82 | $16.60 | $16.82 | $16.82 | 5,444 |
| 2021-10-29 | $17.15 | $17.81 | $17.04 | $17.04 | $17.04 | 2,258 |
| 2021-10-28 | $18.31 | $18.31 | $17.66 | $17.92 | $17.92 | 2,095 |
| 2021-10-27 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 302 |
| 2021-10-26 | $20.09 | $20.10 | $19.95 | $19.95 | $19.95 | 2,732 |
| 2021-10-25 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 955 |
| 2021-10-22 | $19.86 | $20.84 | $19.86 | $20.84 | $20.84 | 1,812 |
| 2021-10-21 | $19.60 | $20.10 | $19.60 | $19.72 | $19.72 | 3,913 |
| 2021-10-20 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 340 |
| 2021-10-19 | $19.65 | $20.55 | $19.65 | $20.55 | $20.55 | 1,818 |
| 2021-10-18 | $19.51 | $20.55 | $19.51 | $20.51 | $20.51 | 16,525 |
| 2021-10-15 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 270 |
| 2021-10-14 | $19.18 | $19.28 | $19.18 | $19.28 | $19.28 | 3,929 |
| 2021-10-13 | $18.69 | $18.73 | $18.68 | $18.68 | $18.68 | 3,076 |
| 2021-10-12 | $18.21 | $19.10 | $18.11 | $18.11 | $18.11 | 3,153 |
| 2021-10-11 | $18.29 | $18.31 | $18.29 | $18.31 | $18.31 | 945 |
| 2021-10-08 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 1,197 |
| 2021-10-07 | $18.41 | $19.53 | $18.41 | $18.79 | $18.79 | 2,030 |
| 2021-10-06 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 30,324 |
| 2021-10-05 | $18.13 | $18.55 | $18.13 | $18.31 | $18.31 | 8,077 |
| 2021-10-04 | $18.35 | $18.35 | $18.06 | $18.06 | $18.06 | 1,211 |
| 2021-10-01 | $18.65 | $18.65 | $18.51 | $18.51 | $18.51 | 10,206 |
| 2021-09-30 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 583 |
| 2021-09-29 | $19.10 | $19.10 | $19.00 | $19.00 | $19.00 | 9,035 |
| 2021-09-28 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 438 |
| 2021-09-27 | $20.11 | $20.72 | $20.11 | $20.72 | $20.72 | 449 |
| 2021-09-24 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 436 |
| 2021-09-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 813 |
| 2021-09-22 | $20.24 | $20.24 | $20.20 | $20.20 | $20.20 | 2,129 |
| 2021-09-21 | $20.44 | $21.07 | $20.44 | $20.65 | $20.65 | 5,021 |
| 2021-09-20 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 356 |
| 2021-09-17 | $21.07 | $21.09 | $21.07 | $21.09 | $21.09 | 993 |
| 2021-09-16 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 1,521 |
| 2021-09-15 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 124 |
| 2021-09-14 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 460 |
| 2021-09-13 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 178 |
| 2021-09-10 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 221 |
| 2021-09-09 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 337 |
| 2021-09-08 | $20.83 | $20.83 | $20.72 | $20.72 | $20.72 | 438 |
| 2021-09-07 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 751 |
| 2021-09-03 | $20.65 | $20.65 | $20.61 | $20.61 | $20.61 | 854 |
| 2021-09-02 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 853 |
| 2021-09-01 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 834 |
| 2021-08-31 | $20.34 | $21.57 | $20.34 | $21.57 | $21.57 | 3,436 |
| 2021-08-30 | $20.39 | $20.39 | $20.37 | $20.37 | $20.37 | 1,475 |
| 2021-08-27 | $20.30 | $20.32 | $20.30 | $20.32 | $20.32 | 2,422 |
| 2021-08-26 | $20.35 | $21.25 | $20.35 | $21.25 | $21.25 | 880 |
| 2021-08-25 | $20.80 | $20.80 | $20.30 | $20.30 | $20.30 | 913 |
| 2021-08-24 | $20.62 | $20.89 | $20.62 | $20.89 | $20.89 | 4,447 |
| 2021-08-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 3,677 |
| 2021-08-20 | $20.18 | $20.97 | $20.18 | $20.97 | $20.97 | 2,982 |
| 2021-08-19 | $20.14 | $21.00 | $20.14 | $20.32 | $20.32 | 1,572 |
| 2021-08-18 | $20.33 | $20.60 | $20.33 | $20.60 | $20.60 | 797 |
| 2021-08-17 | $20.14 | $21.07 | $20.14 | $21.07 | $21.07 | 5,906 |
| 2021-08-16 | $20.54 | $21.14 | $20.04 | $21.12 | $21.12 | 4,877 |
| 2021-08-13 | $20.50 | $20.85 | $20.50 | $20.85 | $20.85 | 4,029 |
| 2021-08-12 | $20.48 | $20.64 | $20.48 | $20.51 | $20.51 | 1,020 |
| 2021-08-11 | $20.62 | $20.62 | $20.55 | $20.55 | $20.55 | 935 |
| 2021-08-10 | $20.80 | $20.80 | $20.41 | $20.41 | $20.41 | 6,834 |
| 2021-08-09 | $20.41 | $20.70 | $20.41 | $20.70 | $20.70 | 1,183 |
| 2021-08-06 | $20.38 | $20.38 | $20.30 | $20.30 | $20.30 | 550 |
| 2021-08-05 | $20.65 | $20.66 | $20.51 | $20.54 | $20.54 | 1,009 |
| 2021-08-04 | $20.86 | $21.64 | $20.71 | $20.71 | $20.71 | 3,832 |
| 2021-08-03 | $20.99 | $21.13 | $20.99 | $21.06 | $21.06 | 1,735 |
| 2021-08-02 | $21.50 | $21.57 | $21.43 | $21.43 | $21.43 | 1,281 |
| 2021-07-30 | $21.42 | $21.54 | $21.42 | $21.54 | $21.54 | 1,122 |
| 2021-07-29 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 41,237 |
| 2021-07-28 | $22.00 | $22.00 | $21.76 | $21.76 | $21.76 | 39,004 |
| 2021-07-27 | $21.78 | $21.78 | $21.53 | $21.53 | $21.53 | 2,585 |
| 2021-07-26 | $22.24 | $22.24 | $22.12 | $22.24 | $22.24 | 1,431 |
| 2021-07-23 | $22.20 | $22.20 | $22.09 | $22.20 | $22.20 | 3,466 |
| 2021-07-22 | $22.07 | $22.07 | $21.58 | $22.07 | $22.07 | 3,310 |
| 2021-07-21 | $21.25 | $21.70 | $21.25 | $21.70 | $21.70 | 1,312 |
| 2021-07-20 | $21.11 | $21.23 | $20.68 | $20.68 | $20.68 | 4,745 |
| 2021-07-19 | $21.04 | $21.80 | $20.91 | $20.91 | $20.91 | 15,560 |
| 2021-07-16 | $21.88 | $21.88 | $21.64 | $21.66 | $21.66 | 2,021 |
| 2021-07-15 | $21.88 | $21.88 | $21.46 | $21.88 | $21.88 | 2,004 |
| 2021-07-14 | $22.02 | $22.02 | $21.94 | $22.02 | $22.02 | 2,258 |
| 2021-07-13 | $22.03 | $22.91 | $22.03 | $22.91 | $22.91 | 782 |
| 2021-07-12 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 206 |
| 2021-07-09 | $21.85 | $22.06 | $21.85 | $22.06 | $22.06 | 487 |
| 2021-07-08 | $22.43 | $22.48 | $22.08 | $22.08 | $22.08 | 3,402 |
| 2021-07-07 | $22.86 | $22.92 | $22.86 | $22.92 | $22.92 | 3,054 |
| 2021-07-06 | $22.60 | $23.48 | $22.60 | $23.48 | $23.48 | 1,268 |
| 2021-07-02 | $22.53 | $22.56 | $22.53 | $22.56 | $22.56 | 743 |
| 2021-07-01 | $22.30 | $22.92 | $21.63 | $22.92 | $22.92 | 993 |
| 2021-06-30 | $21.94 | $21.94 | $21.89 | $21.93 | $21.93 | 1,251 |
| 2021-06-29 | $22.42 | $22.42 | $22.40 | $22.40 | $22.40 | 1,509 |
| 2021-06-28 | $22.40 | $22.40 | $22.27 | $22.39 | $22.39 | 2,258 |
| 2021-06-25 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 258 |
| 2021-06-24 | $21.89 | $22.98 | $21.89 | $22.98 | $22.98 | 1,323 |
| 2021-06-23 | $21.47 | $21.47 | $21.45 | $21.45 | $21.45 | 1,234 |
| 2021-06-22 | $21.13 | $21.19 | $21.11 | $21.19 | $21.19 | 2,095 |
| 2021-06-21 | $20.87 | $21.23 | $20.81 | $21.23 | $21.23 | 2,461 |
| 2021-06-18 | $20.93 | $21.03 | $20.93 | $20.94 | $20.94 | 2,448 |
| 2021-06-17 | $21.15 | $21.40 | $21.15 | $21.40 | $21.40 | 1,769 |
| 2021-06-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 715 |
| 2021-06-15 | $21.42 | $21.42 | $21.33 | $21.33 | $21.33 | 1,439 |
| 2021-06-14 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 2,231 |
| 2021-06-11 | $21.52 | $21.52 | $21.42 | $21.42 | $21.42 | 1,350 |
| 2021-06-10 | $21.35 | $21.35 | $21.33 | $21.33 | $21.33 | 1,741 |
| 2021-06-09 | $21.20 | $21.31 | $21.19 | $21.31 | $21.31 | 1,374 |
| 2021-06-08 | $20.74 | $21.56 | $20.74 | $21.56 | $21.56 | 614 |
| 2021-06-07 | $20.17 | $20.33 | $20.17 | $20.33 | $20.33 | 1,973 |
| 2021-06-04 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 145 |
| 2021-06-03 | $19.94 | $19.97 | $19.94 | $19.97 | $19.97 | 613 |
| 2021-06-02 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 192 |
| 2021-06-01 | $20.49 | $20.49 | $20.43 | $20.49 | $20.49 | 121,407 |
| 2021-05-28 | $21.08 | $21.08 | $21.04 | $21.04 | $21.04 | 1,436 |
| 2021-05-27 | $19.82 | $20.55 | $19.82 | $20.55 | $20.55 | 930 |
| 2021-05-26 | $20.07 | $20.07 | $19.94 | $19.94 | $19.94 | 785 |
| 2021-05-25 | $20.15 | $20.92 | $20.15 | $20.92 | $20.92 | 17,229 |
| 2021-05-24 | $20.04 | $20.50 | $20.04 | $20.50 | $20.50 | 2,466 |
| 2021-05-21 | $20.01 | $20.01 | $19.83 | $19.85 | $19.85 | 1,262 |
| 2021-05-20 | $19.43 | $19.65 | $19.42 | $19.65 | $19.65 | 3,918 |
| 2021-05-19 | $19.16 | $19.80 | $19.14 | $19.73 | $19.73 | 12,149 |
| 2021-05-18 | $19.22 | $20.15 | $19.22 | $20.15 | $20.15 | 2,718 |
| 2021-05-17 | $19.35 | $19.42 | $19.35 | $19.42 | $19.42 | 2,165 |
| 2021-05-14 | $19.30 | $20.10 | $19.18 | $20.10 | $20.10 | 3,257 |
| 2021-05-13 | $19.20 | $19.20 | $18.97 | $18.97 | $18.97 | 3,488 |
| 2021-05-12 | $18.56 | $18.57 | $18.30 | $18.41 | $18.41 | 5,515 |
| 2021-05-11 | $18.39 | $18.75 | $18.39 | $18.75 | $18.75 | 5,199 |
| 2021-05-10 | $18.82 | $18.94 | $18.63 | $18.75 | $18.75 | 2,678 |
| 2021-05-07 | $18.73 | $18.98 | $18.73 | $18.98 | $18.98 | 2,063 |
| 2021-05-06 | $18.63 | $18.63 | $18.49 | $18.55 | $18.55 | 2,045 |
| 2021-05-05 | $18.75 | $18.75 | $18.58 | $18.71 | $18.71 | 3,040 |
| 2021-05-04 | $18.82 | $18.82 | $18.48 | $18.50 | $18.50 | 7,591 |
| 2021-05-03 | $19.32 | $19.32 | $19.30 | $19.30 | $19.30 | 1,415 |
| 2021-04-30 | $19.33 | $19.37 | $19.21 | $19.37 | $19.37 | 703 |
| 2021-04-29 | $19.58 | $19.68 | $19.55 | $19.55 | $19.55 | 1,111 |
| 2021-04-28 | $19.29 | $19.37 | $19.17 | $19.37 | $19.37 | 3,788 |
| 2021-04-27 | $19.41 | $19.43 | $19.28 | $19.41 | $19.41 | 3,266 |
| 2021-04-26 | $19.24 | $19.24 | $19.11 | $19.24 | $19.24 | 1,178 |
| 2021-04-23 | $19.17 | $19.17 | $19.04 | $19.16 | $19.16 | 926 |
| 2021-04-22 | $18.89 | $18.98 | $18.89 | $18.98 | $18.98 | 1,860 |
| 2021-04-21 | $18.11 | $18.16 | $18.11 | $18.16 | $18.16 | 3,437 |
| 2021-04-20 | $18.20 | $18.20 | $17.96 | $17.96 | $17.96 | 2,386 |
| 2021-04-19 | $18.39 | $18.39 | $18.27 | $18.39 | $18.39 | 2,461 |
| 2021-04-16 | $18.15 | $18.86 | $18.03 | $18.86 | $18.86 | 1,049 |
| 2021-04-15 | $18.45 | $18.54 | $18.33 | $18.50 | $18.50 | 1,814 |
| 2021-04-14 | $18.84 | $18.92 | $18.60 | $18.92 | $18.92 | 1,681 |
| 2021-04-13 | $18.39 | $18.56 | $18.39 | $18.56 | $18.56 | 2,725 |
| 2021-04-12 | $18.40 | $18.52 | $18.38 | $18.51 | $18.51 | 1,735 |
| 2021-04-09 | $18.23 | $18.35 | $18.21 | $18.35 | $18.35 | 2,527 |
| 2021-04-08 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 604 |
| 2021-04-07 | $18.30 | $18.60 | $18.08 | $18.60 | $18.60 | 1,933 |
| 2021-04-06 | $17.45 | $17.64 | $17.45 | $17.64 | $17.64 | 11,099 |
| 2021-04-05 | $18.68 | $18.81 | $17.28 | $17.28 | $17.28 | 3,906 |
| 2021-04-01 | $17.28 | $18.10 | $17.28 | $18.10 | $18.10 | 2,611 |
| 2021-03-31 | $17.45 | $17.45 | $17.39 | $17.39 | $17.39 | 920 |
| 2021-03-30 | $17.08 | $17.21 | $17.08 | $17.13 | $17.13 | 7,716 |
| 2021-03-29 | $17.08 | $17.20 | $17.08 | $17.20 | $17.20 | 7,841 |
| 2021-03-26 | $17.42 | $17.50 | $17.11 | $17.50 | $17.50 | 3,951 |
| 2021-03-25 | $17.47 | $17.47 | $17.00 | $17.34 | $17.34 | 2,627 |
| 2021-03-24 | $17.57 | $17.96 | $17.57 | $17.96 | $17.96 | 1,399 |
| 2021-03-23 | $17.46 | $17.46 | $17.33 | $17.46 | $17.46 | 12,810 |
| 2021-03-22 | $17.46 | $17.46 | $17.43 | $17.43 | $17.43 | 2,103 |
| 2021-03-19 | $17.37 | $17.52 | $17.37 | $17.39 | $17.39 | 24,382 |
| 2021-03-18 | $17.66 | $17.72 | $17.60 | $17.60 | $17.60 | 2,369 |
| 2021-03-17 | $17.97 | $18.06 | $17.73 | $17.78 | $17.78 | 7,259 |
| 2021-03-16 | $18.05 | $18.10 | $17.90 | $18.10 | $18.10 | 6,009 |
| 2021-03-15 | $17.86 | $17.95 | $17.70 | $17.95 | $17.95 | 3,351 |
| 2021-03-12 | $18.15 | $18.31 | $17.99 | $18.31 | $18.31 | 3,894 |
| 2021-03-11 | $18.38 | $18.43 | $18.19 | $18.43 | $18.43 | 2,460 |
| 2021-03-10 | $17.84 | $18.09 | $17.72 | $17.79 | $17.79 | 19,868 |
| 2021-03-09 | $18.03 | $18.16 | $17.75 | $17.87 | $17.87 | 9,010 |
| 2021-03-08 | $17.50 | $18.23 | $17.50 | $18.20 | $18.20 | 26,609 |
| 2021-03-05 | $17.22 | $17.41 | $16.98 | $17.41 | $17.41 | 6,084 |
| 2021-03-04 | $17.92 | $17.93 | $17.46 | $17.93 | $17.93 | 4,260 |
| 2021-03-03 | $18.15 | $18.19 | $18.14 | $18.19 | $18.19 | 3,466 |
| 2021-03-02 | $18.58 | $18.78 | $18.58 | $18.78 | $18.78 | 6,782 |
| 2021-03-01 | $18.34 | $18.54 | $18.22 | $18.54 | $18.54 | 6,062 |
| 2021-02-26 | $18.11 | $18.31 | $17.78 | $17.78 | $17.78 | 7,039 |
| 2021-02-25 | $18.48 | $18.48 | $18.32 | $18.45 | $18.45 | 1,369 |
| 2021-02-24 | $18.23 | $18.45 | $18.23 | $18.45 | $18.45 | 1,369 |
| 2021-02-23 | $18.14 | $18.32 | $18.11 | $18.32 | $18.32 | 6,511 |
| 2021-02-22 | $18.43 | $18.43 | $18.30 | $18.43 | $18.43 | 4,357 |
| 2021-02-19 | $18.71 | $18.91 | $18.71 | $18.91 | $18.91 | 4,770 |
| 2021-02-18 | $18.78 | $18.91 | $18.43 | $18.43 | $18.43 | 1,615 |
| 2021-02-17 | $19.27 | $19.30 | $19.07 | $19.19 | $19.19 | 21,842 |
| 2021-02-16 | $20.30 | $20.82 | $19.91 | $20.82 | $20.82 | 11,074 |
| 2021-02-12 | $19.62 | $20.33 | $19.29 | $20.33 | $20.33 | 10,746 |
| 2021-02-11 | $19.10 | $19.57 | $19.10 | $19.57 | $19.57 | 2,595 |
| 2021-02-10 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 209 |
| 2021-02-09 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2021-02-08 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 209 |
| 2021-02-05 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2021-02-04 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2021-02-03 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 7 |
| 2021-02-02 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 1,000 |
| 2021-02-01 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2021-01-29 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2021-01-28 | $18.56 | $18.56 | $18.36 | $18.36 | $18.36 | 1,000 |
| 2021-01-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 94 |
| 2021-01-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 153 |
| 2021-01-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2021-01-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 150 |
| 2021-01-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2021-01-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2021-01-19 | $19.31 | $19.31 | $19.10 | $19.31 | $19.31 | 466 |
| 2021-01-15 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2021-01-14 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 466 |
| 2021-01-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 493 |
| 2021-01-12 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2021-01-11 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 116 |
| 2021-01-08 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 329 |
| 2021-01-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 2,485 |
| 2021-01-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-01-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-01-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2020-12-31 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2020-12-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2020-12-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 95 |
| 2020-12-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2020-12-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2020-12-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 200 |
| 2020-12-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-12-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-12-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-12-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-12-16 | $23.00 | $24.00 | $23.00 | $24.00 | $24.00 | 229 |
| 2020-12-15 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2020-12-14 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 5 |
| 2020-12-11 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 176 |
| 2020-12-10 | $21.00 | $22.00 | $21.00 | $22.00 | $22.00 | 200 |
| 2020-12-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 261 |
| 2020-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2020-12-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-12-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 3,000 |
| 2020-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2020-12-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 876 |
| 2020-11-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-11-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-11-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-11-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-11-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-11-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-11-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-11-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-11-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 121 |
| 2020-11-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2020-11-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 65 |
| 2020-11-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2020-11-10 | $18.00 | $18.00 | $17.70 | $17.70 | $17.70 | 9,990 |
| 2020-11-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2020-11-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2020-11-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2020-11-04 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2020-11-03 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1,944 |
| 2020-11-02 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2020-10-30 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 561 |
| 2020-10-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2020-10-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2020-10-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,078 |
| 2020-10-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-10-23 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-10-22 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-10-21 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-10-20 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-10-19 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-10-16 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-10-15 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-10-14 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-10-13 | $18.73 | $18.73 | $18.55 | $18.55 | $18.55 | 273 |
| 2020-10-12 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2020-10-09 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2020-10-08 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2020-10-07 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2020-10-06 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 338 |
| 2020-10-05 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-10-02 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-10-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-09-30 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-09-29 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 18 |
| 2020-09-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-09-25 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-09-24 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 1 |
| 2020-09-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-09-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-09-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 2 |
| 2020-09-18 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-09-17 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-09-16 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-09-15 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-09-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-09-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 165 |
| 2020-09-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-09-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-09-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-09-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-09-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-09-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-09-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-08-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-08-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-08-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-08-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-08-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 281 |
| 2020-08-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-08-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 130 |
| 2020-08-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-08-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 8,513 |
| 2020-07-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-07-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,000 |
| 2020-07-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-06-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,000 |
| 2020-06-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 90 |
| 2020-02-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 3 |
| 2020-02-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 3 |
| 2020-02-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 7 |
| 2020-01-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 650 |
Nexi S.p.A. (NEXXY) News Headlines
Recent Nexi S.p.A. (NEXXY) News
Similar Companies to Nexi S.p.A. (NEXXY) 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 | -- | -- | -- |