Neo Performance Materials Inc (NOPMF) Exchange: PINK
Data as of May 6, 2024
$4.50 ($-0.52) -10.36%
Neo Performance Materials Inc - Daily Information
Click for more stock information on Neo Performance Materials Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $4.97 |
| Previous Close | $4.50 |
| High | $4.97 |
| Low | $4.50 |
| Adjusted Open | $4.97 |
| Previous Adjusted Close | $4.50 |
| Adjusted High | $4.97 |
| Adjusted Low | $4.50 |
About Neo Performance Materials Inc (NOPMF)
Neo Performance Materials Inc - Ordinary Shares
Invest in Neo Performance Materials Inc (NOPMF)
Historical Stock Data for Neo Performance Materials Inc (NOPMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $4.97 | $4.97 | $4.50 | $4.50 | $4.50 | 32,640 |
| 2024-03-14 | $5.07 | $5.08 | $4.95 | $5.02 | $4.94 | 28,280 |
| 2024-03-13 | $5.20 | $5.20 | $5.12 | $5.12 | $5.04 | 10,160 |
| 2024-03-12 | $5.18 | $5.18 | $5.18 | $5.18 | $5.10 | 3,246 |
| 2024-03-11 | $5.14 | $5.18 | $5.14 | $5.18 | $5.10 | 2,746 |
| 2024-03-08 | $5.56 | $5.56 | $5.14 | $5.14 | $5.05 | 10,008 |
| 2024-03-07 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 300 |
| 2024-03-06 | $5.17 | $5.17 | $5.15 | $5.17 | $5.08 | 2,900 |
| 2024-03-05 | $5.16 | $5.17 | $5.06 | $5.12 | $5.04 | 26,442 |
| 2024-03-04 | $5.21 | $5.26 | $5.16 | $5.16 | $5.16 | 5,925 |
| 2024-03-01 | $5.28 | $5.28 | $5.23 | $5.25 | $5.25 | 3,221 |
| 2024-02-29 | $5.32 | $5.32 | $5.22 | $5.22 | $5.22 | 5,677 |
| 2024-02-28 | $5.30 | $5.36 | $5.21 | $5.29 | $5.29 | 21,097 |
| 2024-02-27 | $5.44 | $5.44 | $5.35 | $5.37 | $5.37 | 15,040 |
| 2024-02-26 | $5.45 | $5.45 | $5.36 | $5.36 | $5.36 | 6,511 |
| 2024-02-23 | $5.30 | $5.46 | $5.25 | $5.44 | $5.44 | 13,009 |
| 2024-02-22 | $5.46 | $5.46 | $5.31 | $5.31 | $5.31 | 20,763 |
| 2024-02-21 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 7,395 |
| 2024-02-20 | $5.50 | $5.55 | $5.40 | $5.47 | $5.47 | 15,765 |
| 2024-02-16 | $5.47 | $5.60 | $5.47 | $5.50 | $5.50 | 13,188 |
| 2024-02-15 | $5.47 | $5.50 | $5.39 | $5.49 | $5.49 | 10,280 |
| 2024-02-14 | $5.44 | $5.49 | $5.42 | $5.42 | $5.42 | 8,585 |
| 2024-02-13 | $5.48 | $5.48 | $5.26 | $5.29 | $5.29 | 11,654 |
| 2024-02-12 | $5.55 | $5.65 | $5.52 | $5.53 | $5.53 | 7,031 |
| 2024-02-09 | $5.50 | $5.55 | $5.47 | $5.47 | $5.47 | 1,211 |
| 2024-02-08 | $5.57 | $5.61 | $5.50 | $5.50 | $5.50 | 10,027 |
| 2024-02-07 | $5.35 | $5.63 | $5.35 | $5.57 | $5.57 | 5,646 |
| 2024-02-06 | $5.56 | $5.60 | $5.54 | $5.54 | $5.54 | 5,089 |
| 2024-02-05 | $5.64 | $5.64 | $5.48 | $5.50 | $5.50 | 3,339 |
| 2024-02-02 | $5.57 | $5.64 | $5.57 | $5.64 | $5.64 | 2,016 |
| 2024-02-01 | $5.76 | $5.76 | $5.47 | $5.47 | $5.47 | 12,822 |
| 2024-01-31 | $5.90 | $5.90 | $5.75 | $5.80 | $5.80 | 2,909 |
| 2024-01-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 953 |
| 2024-01-29 | $5.81 | $5.95 | $5.81 | $5.95 | $5.95 | 2,626 |
| 2024-01-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 510 |
| 2024-01-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 500 |
| 2024-01-24 | $5.80 | $5.80 | $5.74 | $5.74 | $5.74 | 3,571 |
| 2024-01-23 | $5.55 | $5.78 | $5.55 | $5.78 | $5.78 | 6,374 |
| 2024-01-22 | $5.52 | $5.55 | $5.48 | $5.55 | $5.55 | 8,675 |
| 2024-01-19 | $5.50 | $5.50 | $5.46 | $5.50 | $5.50 | 6,982 |
| 2024-01-18 | $5.49 | $5.54 | $5.49 | $5.50 | $5.50 | 3,516 |
| 2024-01-17 | $5.50 | $5.54 | $5.49 | $5.50 | $5.50 | 6,891 |
| 2024-01-16 | $5.74 | $5.76 | $5.74 | $5.76 | $5.76 | 4,900 |
| 2024-01-12 | $5.74 | $5.79 | $5.71 | $5.74 | $5.74 | 3,058 |
| 2024-01-11 | $5.86 | $5.87 | $5.79 | $5.79 | $5.79 | 2,045 |
| 2024-01-10 | $5.85 | $5.85 | $5.78 | $5.78 | $5.78 | 4,127 |
| 2024-01-09 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 1,840 |
| 2024-01-08 | $5.65 | $6.18 | $5.65 | $6.18 | $6.18 | 13,378 |
| 2024-01-05 | $5.63 | $5.67 | $5.63 | $5.63 | $5.63 | 7,441 |
| 2024-01-04 | $5.74 | $5.74 | $5.51 | $5.51 | $5.51 | 14,956 |
| 2024-01-03 | $5.60 | $5.60 | $5.58 | $5.58 | $5.58 | 6,430 |
| 2024-01-02 | $5.69 | $5.76 | $5.64 | $5.69 | $5.69 | 5,806 |
| 2023-12-29 | $5.70 | $5.71 | $5.70 | $5.70 | $5.70 | 7,405 |
| 2023-12-28 | $5.60 | $5.76 | $5.60 | $5.76 | $5.76 | 3,887 |
| 2023-12-27 | $5.70 | $5.75 | $5.68 | $5.69 | $5.69 | 8,050 |
| 2023-12-26 | $5.71 | $5.76 | $5.71 | $5.76 | $5.76 | 2,139 |
| 2023-12-22 | $5.65 | $5.73 | $5.64 | $5.67 | $5.67 | 17,006 |
| 2023-12-21 | $5.27 | $5.69 | $5.27 | $5.64 | $5.64 | 17,498 |
| 2023-12-20 | $5.60 | $5.60 | $5.52 | $5.52 | $5.52 | 23,904 |
| 2023-12-19 | $5.60 | $5.64 | $5.52 | $5.52 | $5.52 | 12,220 |
| 2023-12-18 | $5.59 | $5.65 | $5.50 | $5.65 | $5.65 | 24,959 |
| 2023-12-15 | $5.60 | $5.70 | $5.57 | $5.60 | $5.60 | 10,656 |
| 2023-12-14 | $5.34 | $5.70 | $5.34 | $5.60 | $5.53 | 2,025 |
| 2023-12-13 | $5.20 | $5.33 | $5.17 | $5.33 | $5.33 | 8,861 |
| 2023-12-12 | $5.20 | $5.20 | $5.18 | $5.20 | $5.20 | 8,554 |
| 2023-12-11 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 112 |
| 2023-12-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 588 |
| 2023-12-07 | $5.34 | $5.34 | $5.26 | $5.26 | $5.26 | 4,138 |
| 2023-12-06 | $5.34 | $5.36 | $5.29 | $5.34 | $5.34 | 994 |
| 2023-12-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 4,794 |
| 2023-12-04 | $5.51 | $5.51 | $5.46 | $5.48 | $5.48 | 1,369 |
| 2023-12-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 660 |
| 2023-11-30 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 5,022 |
| 2023-11-29 | $5.55 | $5.59 | $5.50 | $5.51 | $5.51 | 20,234 |
| 2023-11-28 | $5.42 | $5.46 | $5.42 | $5.45 | $5.45 | 5,963 |
| 2023-11-27 | $5.46 | $5.50 | $5.41 | $5.50 | $5.50 | 14,512 |
| 2023-11-24 | $5.25 | $5.33 | $5.25 | $5.33 | $5.33 | 3,668 |
| 2023-11-22 | $5.13 | $5.20 | $5.10 | $5.20 | $5.20 | 13,379 |
| 2023-11-21 | $5.17 | $5.17 | $5.16 | $5.17 | $5.17 | 1,904 |
| 2023-11-20 | $5.07 | $5.10 | $5.03 | $5.10 | $5.10 | 2,425 |
| 2023-11-17 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 13,134 |
| 2023-11-16 | $4.97 | $5.00 | $4.88 | $4.93 | $4.93 | 20,808 |
| 2023-11-15 | $5.04 | $5.06 | $5.04 | $5.06 | $5.06 | 15,299 |
| 2023-11-14 | $5.04 | $5.06 | $4.99 | $5.05 | $5.05 | 10,652 |
| 2023-11-13 | $4.96 | $5.07 | $4.96 | $4.96 | $4.96 | 11,315 |
| 2023-11-10 | $5.01 | $5.09 | $4.95 | $5.09 | $5.09 | 6,747 |
| 2023-11-09 | $5.01 | $5.20 | $5.01 | $5.14 | $5.14 | 3,881 |
| 2023-11-08 | $5.02 | $5.10 | $5.02 | $5.05 | $5.05 | 132,739 |
| 2023-11-07 | $5.29 | $5.29 | $5.10 | $5.10 | $5.10 | 2,037 |
| 2023-11-06 | $5.31 | $5.33 | $5.31 | $5.33 | $5.33 | 894 |
| 2023-11-03 | $5.15 | $5.30 | $5.15 | $5.30 | $5.30 | 4,117 |
| 2023-11-02 | $5.16 | $5.16 | $5.12 | $5.12 | $5.12 | 2,628 |
| 2023-11-01 | $4.90 | $4.93 | $4.87 | $4.93 | $4.93 | 7,344 |
| 2023-10-31 | $4.91 | $5.06 | $4.81 | $4.97 | $4.97 | 6,925 |
| 2023-10-30 | $4.97 | $5.01 | $4.96 | $5.01 | $5.01 | 4,782 |
| 2023-10-27 | $4.97 | $5.02 | $4.97 | $4.99 | $4.99 | 7,968 |
| 2023-10-26 | $5.08 | $5.08 | $4.92 | $4.99 | $4.99 | 1,883 |
| 2023-10-25 | $4.71 | $5.22 | $4.71 | $4.99 | $4.99 | 11,393 |
| 2023-10-24 | $4.98 | $5.01 | $4.83 | $4.83 | $4.83 | 7,072 |
| 2023-10-23 | $5.10 | $5.11 | $5.08 | $5.11 | $5.11 | 2,721 |
| 2023-10-20 | $5.17 | $5.27 | $5.17 | $5.20 | $5.20 | 3,246 |
| 2023-10-19 | $5.20 | $5.35 | $5.20 | $5.35 | $5.35 | 1,302 |
| 2023-10-18 | $5.57 | $5.57 | $5.39 | $5.39 | $5.39 | 3,229 |
| 2023-10-17 | $5.44 | $5.44 | $5.43 | $5.43 | $5.43 | 2,599 |
| 2023-10-16 | $5.40 | $5.48 | $5.39 | $5.48 | $5.48 | 4,532 |
| 2023-10-13 | $5.40 | $5.50 | $5.40 | $5.46 | $5.46 | 6,491 |
| 2023-10-12 | $5.99 | $5.99 | $5.41 | $5.43 | $5.43 | 6,217 |
| 2023-10-11 | $5.63 | $5.80 | $5.61 | $5.62 | $5.62 | 7,940 |
| 2023-10-10 | $5.28 | $5.63 | $5.28 | $5.62 | $5.62 | 10,917 |
| 2023-10-09 | $5.22 | $5.55 | $5.07 | $5.20 | $5.20 | 5,130 |
| 2023-10-06 | $5.27 | $5.46 | $5.27 | $5.46 | $5.46 | 10,353 |
| 2023-10-05 | $5.34 | $5.48 | $5.17 | $5.36 | $5.36 | 11,622 |
| 2023-10-04 | $5.49 | $5.49 | $5.38 | $5.43 | $5.43 | 2,692 |
| 2023-10-03 | $5.59 | $5.61 | $5.30 | $5.41 | $5.41 | 31,143 |
| 2023-10-02 | $6.05 | $6.05 | $5.56 | $5.63 | $5.63 | 57,771 |
| 2023-09-29 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 2,162 |
| 2023-09-28 | $5.94 | $6.06 | $5.94 | $6.06 | $6.06 | 8,294 |
| 2023-09-27 | $5.97 | $6.05 | $5.91 | $6.05 | $6.05 | 8,809 |
| 2023-09-26 | $6.06 | $6.06 | $5.92 | $5.93 | $5.93 | 16,960 |
| 2023-09-25 | $5.92 | $6.02 | $5.92 | $6.02 | $6.02 | 5,815 |
| 2023-09-22 | $6.12 | $6.12 | $6.07 | $6.07 | $6.07 | 2,363 |
| 2023-09-21 | $6.03 | $6.07 | $5.98 | $5.98 | $5.98 | 6,255 |
| 2023-09-20 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 73 |
| 2023-09-19 | $6.40 | $6.40 | $6.33 | $6.33 | $6.33 | 2,705 |
| 2023-09-18 | $6.44 | $6.47 | $6.44 | $6.47 | $6.40 | 3,572 |
| 2023-09-15 | $6.45 | $6.46 | $6.45 | $6.46 | $6.39 | 641 |
| 2023-09-14 | $6.46 | $6.46 | $6.43 | $6.43 | $6.36 | 2,471 |
| 2023-09-13 | $6.55 | $6.55 | $6.47 | $6.47 | $6.39 | 2,035 |
| 2023-09-12 | $6.54 | $6.54 | $6.50 | $6.50 | $6.42 | 1,126 |
| 2023-09-11 | $6.44 | $6.58 | $6.44 | $6.52 | $6.44 | 7,806 |
| 2023-09-08 | $6.40 | $6.47 | $6.34 | $6.36 | $6.29 | 3,990 |
| 2023-09-07 | $6.58 | $6.58 | $6.41 | $6.48 | $6.40 | 6,038 |
| 2023-09-06 | $6.55 | $6.61 | $6.48 | $6.58 | $6.51 | 2,000 |
| 2023-09-05 | $6.90 | $6.92 | $6.89 | $6.89 | $6.81 | 3,901 |
| 2023-09-01 | $6.80 | $6.98 | $6.77 | $6.95 | $6.87 | 6,713 |
| 2023-08-31 | $6.66 | $6.80 | $6.66 | $6.80 | $6.72 | 3,430 |
| 2023-08-30 | $6.66 | $6.66 | $6.63 | $6.65 | $6.57 | 1,367 |
| 2023-08-29 | $6.55 | $6.59 | $6.55 | $6.59 | $6.51 | 1,430 |
| 2023-08-28 | $6.23 | $6.50 | $6.23 | $6.50 | $6.42 | 1,065 |
| 2023-08-25 | $6.55 | $6.55 | $6.38 | $6.38 | $6.30 | 1,008 |
| 2023-08-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2023-08-23 | $6.35 | $6.60 | $6.35 | $6.60 | $6.52 | 4,337 |
| 2023-08-22 | $6.39 | $6.39 | $6.39 | $6.39 | $6.32 | 3,110 |
| 2023-08-21 | $6.56 | $6.60 | $6.44 | $6.44 | $6.37 | 2,135 |
| 2023-08-18 | $6.28 | $6.63 | $6.28 | $6.63 | $6.56 | 3,926 |
| 2023-08-17 | $6.47 | $6.47 | $6.27 | $6.27 | $6.20 | 3,335 |
| 2023-08-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 2,820 |
| 2023-08-15 | $6.45 | $6.45 | $6.45 | $6.45 | $6.37 | 85 |
| 2023-08-14 | $6.49 | $6.50 | $6.41 | $6.45 | $6.37 | 5,116 |
| 2023-08-11 | $6.55 | $6.55 | $6.42 | $6.44 | $6.44 | 7,319 |
| 2023-08-10 | $5.90 | $6.10 | $5.90 | $6.05 | $6.05 | 24,068 |
| 2023-08-09 | $6.20 | $6.20 | $6.05 | $6.05 | $6.05 | 2,120 |
| 2023-08-08 | $5.98 | $6.20 | $5.95 | $6.14 | $6.14 | 21,349 |
| 2023-08-07 | $6.12 | $6.20 | $6.05 | $6.20 | $6.20 | 4,311 |
| 2023-08-04 | $6.21 | $6.21 | $6.07 | $6.08 | $6.08 | 1,401 |
| 2023-08-03 | $6.02 | $6.12 | $6.02 | $6.12 | $6.12 | 5,387 |
| 2023-08-02 | $6.18 | $6.21 | $6.00 | $6.00 | $6.00 | 17,416 |
| 2023-08-01 | $6.42 | $6.42 | $6.25 | $6.25 | $6.25 | 4,406 |
| 2023-07-31 | $6.37 | $6.55 | $6.37 | $6.50 | $6.50 | 1,726 |
| 2023-07-28 | $6.37 | $6.37 | $6.31 | $6.31 | $6.31 | 7,430 |
| 2023-07-27 | $6.54 | $6.54 | $6.35 | $6.35 | $6.35 | 9,126 |
| 2023-07-26 | $6.56 | $6.56 | $6.49 | $6.49 | $6.49 | 7,725 |
| 2023-07-25 | $6.57 | $6.62 | $6.53 | $6.54 | $6.54 | 5,955 |
| 2023-07-24 | $6.59 | $6.68 | $6.59 | $6.61 | $6.61 | 19,019 |
| 2023-07-21 | $6.54 | $6.64 | $6.50 | $6.60 | $6.60 | 9,052 |
| 2023-07-20 | $6.80 | $6.80 | $6.49 | $6.52 | $6.52 | 11,015 |
| 2023-07-19 | $6.83 | $6.89 | $6.78 | $6.83 | $6.83 | 9,344 |
| 2023-07-18 | $6.83 | $6.93 | $6.73 | $6.84 | $6.84 | 43,233 |
| 2023-07-17 | $6.70 | $6.82 | $6.70 | $6.78 | $6.78 | 18,594 |
| 2023-07-14 | $7.17 | $7.17 | $6.69 | $6.74 | $6.74 | 7,681 |
| 2023-07-13 | $6.86 | $7.00 | $6.84 | $6.93 | $6.93 | 30,457 |
| 2023-07-12 | $6.71 | $6.79 | $6.61 | $6.76 | $6.76 | 6,854 |
| 2023-07-11 | $6.74 | $6.74 | $6.65 | $6.72 | $6.72 | 5,653 |
| 2023-07-10 | $6.68 | $6.73 | $6.63 | $6.68 | $6.68 | 27,783 |
| 2023-07-07 | $6.79 | $6.79 | $6.53 | $6.53 | $6.53 | 7,057 |
| 2023-07-06 | $6.73 | $6.87 | $6.69 | $6.78 | $6.78 | 12,647 |
| 2023-07-05 | $6.93 | $6.93 | $6.47 | $6.76 | $6.76 | 20,087 |
| 2023-07-03 | $6.21 | $6.24 | $6.21 | $6.24 | $6.24 | 306 |
| 2023-06-30 | $6.09 | $6.21 | $6.09 | $6.16 | $6.16 | 2,493 |
| 2023-06-29 | $6.13 | $6.20 | $6.13 | $6.15 | $6.15 | 4,356 |
| 2023-06-28 | $5.90 | $6.14 | $5.90 | $6.14 | $6.14 | 12,276 |
| 2023-06-27 | $6.09 | $6.09 | $6.06 | $6.06 | $6.06 | 3,510 |
| 2023-06-26 | $6.05 | $6.17 | $6.04 | $6.10 | $6.10 | 9,330 |
| 2023-06-23 | $6.20 | $6.20 | $6.08 | $6.12 | $6.12 | 9,354 |
| 2023-06-22 | $6.40 | $6.40 | $6.35 | $6.35 | $6.35 | 2,101 |
| 2023-06-21 | $6.40 | $6.44 | $6.40 | $6.44 | $6.44 | 2,998 |
| 2023-06-20 | $6.60 | $6.60 | $6.52 | $6.54 | $6.54 | 3,656 |
| 2023-06-16 | $6.64 | $6.64 | $6.53 | $6.60 | $6.52 | 950 |
| 2023-06-15 | $6.51 | $6.57 | $6.33 | $6.53 | $6.46 | 1,125 |
| 2023-06-14 | $6.67 | $6.67 | $6.56 | $6.56 | $6.48 | 7,510 |
| 2023-06-13 | $6.54 | $6.56 | $6.53 | $6.56 | $6.48 | 1,356 |
| 2023-06-12 | $6.15 | $6.50 | $6.15 | $6.50 | $6.43 | 3,404 |
| 2023-06-09 | $6.19 | $6.19 | $6.17 | $6.19 | $6.12 | 610 |
| 2023-06-08 | $6.26 | $6.30 | $6.24 | $6.30 | $6.23 | 418 |
| 2023-06-07 | $6.31 | $6.33 | $6.25 | $6.33 | $6.26 | 3,050 |
| 2023-06-06 | $6.19 | $6.25 | $6.19 | $6.25 | $6.18 | 3,150 |
| 2023-06-05 | $6.19 | $6.20 | $6.19 | $6.20 | $6.13 | 3,152 |
| 2023-06-02 | $6.23 | $6.23 | $6.21 | $6.21 | $6.21 | 840 |
| 2023-06-01 | $6.07 | $6.17 | $6.07 | $6.08 | $6.08 | 1,502 |
| 2023-05-31 | $6.00 | $6.12 | $5.93 | $6.08 | $6.08 | 4,721 |
| 2023-05-30 | $6.20 | $6.20 | $6.04 | $6.04 | $6.04 | 1,878 |
| 2023-05-26 | $6.05 | $6.23 | $6.05 | $6.22 | $6.22 | 1,521 |
| 2023-05-25 | $6.23 | $6.25 | $5.95 | $5.95 | $5.95 | 9,838 |
| 2023-05-24 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 130 |
| 2023-05-23 | $6.36 | $6.50 | $6.36 | $6.47 | $6.47 | 6,901 |
| 2023-05-22 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 617 |
| 2023-05-19 | $6.39 | $6.45 | $6.30 | $6.36 | $6.36 | 11,627 |
| 2023-05-18 | $6.05 | $6.15 | $6.04 | $6.15 | $6.15 | 2,528 |
| 2023-05-17 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 400 |
| 2023-05-16 | $5.96 | $5.96 | $5.95 | $5.96 | $5.96 | 848 |
| 2023-05-15 | $6.00 | $6.00 | $5.95 | $6.00 | $6.00 | 2,214 |
| 2023-05-12 | $6.12 | $6.12 | $5.41 | $6.04 | $6.04 | 18,819 |
| 2023-05-11 | $6.15 | $6.20 | $6.15 | $6.20 | $6.20 | 825 |
| 2023-05-10 | $6.45 | $6.49 | $6.45 | $6.49 | $6.49 | 3,325 |
| 2023-05-09 | $6.25 | $6.34 | $6.22 | $6.32 | $6.32 | 2,347 |
| 2023-05-08 | $6.24 | $6.41 | $6.23 | $6.32 | $6.32 | 2,749 |
| 2023-05-05 | $6.15 | $6.22 | $6.15 | $6.15 | $6.15 | 1,276 |
| 2023-05-04 | $6.26 | $6.26 | $6.01 | $6.01 | $6.01 | 9,321 |
| 2023-05-03 | $6.44 | $6.44 | $6.35 | $6.35 | $6.35 | 2,466 |
| 2023-05-02 | $6.50 | $6.50 | $6.47 | $6.47 | $6.47 | 1,361 |
| 2023-05-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 525 |
| 2023-04-28 | $6.54 | $6.66 | $6.54 | $6.66 | $6.66 | 300 |
| 2023-04-27 | $6.50 | $6.53 | $6.50 | $6.50 | $6.50 | 1,618 |
| 2023-04-26 | $6.68 | $6.68 | $6.46 | $6.46 | $6.46 | 6,583 |
| 2023-04-25 | $6.82 | $6.82 | $6.58 | $6.58 | $6.58 | 2,356 |
| 2023-04-24 | $6.65 | $6.87 | $6.65 | $6.82 | $6.82 | 4,326 |
| 2023-04-21 | $6.78 | $6.78 | $6.61 | $6.61 | $6.61 | 592 |
| 2023-04-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 304 |
| 2023-04-19 | $6.82 | $6.84 | $6.68 | $6.80 | $6.80 | 4,630 |
| 2023-04-18 | $6.85 | $6.89 | $6.84 | $6.87 | $6.87 | 2,393 |
| 2023-04-17 | $6.82 | $6.85 | $6.81 | $6.85 | $6.85 | 8,256 |
| 2023-04-14 | $6.97 | $7.02 | $6.85 | $6.85 | $6.85 | 1,870 |
| 2023-04-13 | $6.94 | $6.97 | $6.92 | $6.94 | $6.94 | 4,934 |
| 2023-04-12 | $6.92 | $6.95 | $6.86 | $6.86 | $6.86 | 5,755 |
| 2023-04-11 | $6.79 | $6.89 | $6.79 | $6.87 | $6.87 | 6,358 |
| 2023-04-10 | $6.79 | $6.79 | $6.77 | $6.77 | $6.77 | 1,620 |
| 2023-04-06 | $6.68 | $6.80 | $6.68 | $6.79 | $6.79 | 4,563 |
| 2023-04-05 | $6.72 | $6.83 | $6.53 | $6.83 | $6.83 | 5,815 |
| 2023-04-04 | $6.90 | $6.99 | $6.89 | $6.99 | $6.99 | 2,082 |
| 2023-04-03 | $6.80 | $6.92 | $6.80 | $6.92 | $6.92 | 3,507 |
| 2023-03-31 | $6.36 | $6.76 | $6.36 | $6.76 | $6.76 | 7,229 |
| 2023-03-30 | $6.40 | $6.50 | $6.36 | $6.47 | $6.47 | 3,726 |
| 2023-03-29 | $6.73 | $6.73 | $6.24 | $6.59 | $6.59 | 22,281 |
| 2023-03-28 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 123 |
| 2023-03-27 | $6.84 | $6.84 | $6.74 | $6.84 | $6.84 | 2,805 |
| 2023-03-24 | $6.64 | $7.05 | $6.64 | $6.94 | $6.94 | 1,456 |
| 2023-03-23 | $6.68 | $6.68 | $6.59 | $6.59 | $6.59 | 939 |
| 2023-03-22 | $6.62 | $6.67 | $6.55 | $6.56 | $6.56 | 10,825 |
| 2023-03-21 | $6.74 | $6.76 | $6.74 | $6.75 | $6.75 | 50,157 |
| 2023-03-20 | $6.67 | $6.70 | $6.60 | $6.63 | $6.63 | 1,523 |
| 2023-03-17 | $6.55 | $6.65 | $6.55 | $6.65 | $6.65 | 2,728 |
| 2023-03-16 | $6.55 | $6.55 | $6.55 | $6.55 | $6.47 | 205 |
| 2023-03-15 | $7.01 | $7.01 | $6.50 | $6.68 | $6.61 | 5,130 |
| 2023-03-14 | $6.88 | $6.88 | $6.80 | $6.80 | $6.73 | 2,886 |
| 2023-03-13 | $6.81 | $6.90 | $6.81 | $6.90 | $6.83 | 2,834 |
| 2023-03-10 | $7.00 | $7.02 | $6.91 | $6.91 | $6.83 | 6,578 |
| 2023-03-09 | $7.26 | $7.26 | $7.04 | $7.07 | $6.99 | 2,908 |
| 2023-03-08 | $7.38 | $7.38 | $7.25 | $7.29 | $7.21 | 905 |
| 2023-03-07 | $7.42 | $7.42 | $7.42 | $7.42 | $7.34 | 493 |
| 2023-03-06 | $7.45 | $7.60 | $7.45 | $7.50 | $7.42 | 13,069 |
| 2023-03-03 | $7.56 | $7.85 | $7.56 | $7.60 | $7.52 | 1,349 |
| 2023-03-02 | $7.21 | $7.33 | $7.00 | $7.00 | $6.92 | 16,010 |
| 2023-03-01 | $7.50 | $7.53 | $7.41 | $7.41 | $7.32 | 826 |
| 2023-02-28 | $7.62 | $7.62 | $7.62 | $7.62 | $7.53 | 680 |
| 2023-02-27 | $7.60 | $7.61 | $7.60 | $7.61 | $7.53 | 257 |
| 2023-02-24 | $7.62 | $7.62 | $7.61 | $7.61 | $7.53 | 450 |
| 2023-02-23 | $7.70 | $7.76 | $7.67 | $7.73 | $7.65 | 2,100 |
| 2023-02-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 146 |
| 2023-02-21 | $7.97 | $8.07 | $7.78 | $7.78 | $7.70 | 2,852 |
| 2023-02-17 | $8.35 | $8.35 | $8.29 | $8.29 | $8.20 | 832 |
| 2023-02-16 | $8.52 | $8.52 | $8.52 | $8.52 | $8.42 | 225 |
| 2023-02-15 | $8.61 | $8.68 | $8.61 | $8.68 | $8.59 | 486 |
| 2023-02-14 | $8.52 | $8.77 | $8.52 | $8.77 | $8.67 | 2,511 |
| 2023-02-13 | $8.41 | $8.41 | $8.40 | $8.40 | $8.31 | 438 |
| 2023-02-10 | $8.71 | $8.71 | $8.43 | $8.43 | $8.34 | 12,947 |
| 2023-02-09 | $8.74 | $8.90 | $8.71 | $8.76 | $8.66 | 8,350 |
| 2023-02-08 | $8.37 | $8.43 | $8.25 | $8.39 | $8.29 | 3,507 |
| 2023-02-07 | $8.63 | $8.63 | $8.35 | $8.43 | $8.34 | 4,584 |
| 2023-02-06 | $8.85 | $8.85 | $8.55 | $8.64 | $8.54 | 3,015 |
| 2023-02-03 | $8.72 | $8.80 | $8.64 | $8.69 | $8.60 | 8,195 |
| 2023-02-02 | $9.05 | $9.05 | $8.79 | $8.79 | $8.70 | 2,617 |
| 2023-02-01 | $8.57 | $9.08 | $8.57 | $8.89 | $8.79 | 3,660 |
| 2023-01-31 | $8.10 | $8.76 | $8.10 | $8.76 | $8.66 | 5,083 |
| 2023-01-30 | $8.14 | $8.14 | $7.99 | $7.99 | $7.90 | 7,431 |
| 2023-01-27 | $8.10 | $8.26 | $8.10 | $8.16 | $8.07 | 3,600 |
| 2023-01-26 | $7.94 | $7.99 | $7.87 | $7.99 | $7.91 | 6,808 |
| 2023-01-25 | $7.80 | $7.93 | $7.78 | $7.90 | $7.81 | 5,550 |
| 2023-01-24 | $7.82 | $8.00 | $7.82 | $7.96 | $7.87 | 9,150 |
| 2023-01-23 | $7.73 | $8.00 | $7.69 | $7.84 | $7.75 | 9,956 |
| 2023-01-20 | $7.70 | $7.73 | $7.60 | $7.60 | $7.52 | 4,326 |
| 2023-01-19 | $7.50 | $7.75 | $7.50 | $7.74 | $7.66 | 4,530 |
| 2023-01-18 | $7.66 | $7.72 | $7.65 | $7.65 | $7.57 | 3,126 |
| 2023-01-17 | $7.98 | $7.98 | $7.72 | $7.72 | $7.64 | 9,416 |
| 2023-01-13 | $7.68 | $7.79 | $7.63 | $7.65 | $7.57 | 10,470 |
| 2023-01-12 | $7.70 | $7.75 | $7.62 | $7.75 | $7.67 | 6,499 |
| 2023-01-11 | $7.31 | $7.92 | $7.31 | $7.65 | $7.57 | 3,605 |
| 2023-01-10 | $7.54 | $7.62 | $7.54 | $7.60 | $7.52 | 2,035 |
| 2023-01-09 | $7.45 | $7.60 | $7.39 | $7.59 | $7.51 | 3,440 |
| 2023-01-06 | $7.25 | $7.25 | $7.21 | $7.21 | $7.14 | 1,107 |
| 2023-01-05 | $7.02 | $7.07 | $7.02 | $7.02 | $6.94 | 1,738 |
| 2023-01-04 | $7.29 | $7.29 | $7.28 | $7.28 | $7.21 | 374 |
| 2023-01-03 | $7.10 | $7.10 | $7.00 | $7.08 | $7.00 | 5,057 |
| 2022-12-30 | $7.07 | $7.09 | $7.00 | $7.09 | $7.01 | 12,881 |
| 2022-12-29 | $6.82 | $7.42 | $6.82 | $7.35 | $7.27 | 14,205 |
| 2022-12-28 | $6.90 | $6.90 | $6.83 | $6.83 | $6.76 | 622 |
| 2022-12-27 | $6.92 | $6.92 | $6.89 | $6.89 | $6.82 | 450 |
| 2022-12-23 | $6.72 | $6.78 | $6.65 | $6.78 | $6.70 | 3,409 |
| 2022-12-22 | $6.53 | $6.89 | $6.53 | $6.78 | $6.71 | 10,870 |
| 2022-12-21 | $6.83 | $6.83 | $6.83 | $6.83 | $6.76 | 3,257 |
| 2022-12-20 | $6.79 | $6.87 | $6.76 | $6.76 | $6.69 | 4,075 |
| 2022-12-19 | $7.15 | $7.15 | $6.75 | $6.75 | $6.68 | 7,093 |
| 2022-12-16 | $7.14 | $7.23 | $7.14 | $7.23 | $7.08 | 6,578 |
| 2022-12-15 | $7.19 | $7.20 | $7.13 | $7.19 | $7.03 | 12,601 |
| 2022-12-14 | $7.58 | $7.58 | $7.52 | $7.52 | $7.36 | 2,261 |
| 2022-12-13 | $7.97 | $8.10 | $7.56 | $7.63 | $7.47 | 2,951 |
| 2022-12-12 | $7.68 | $7.77 | $7.66 | $7.66 | $7.49 | 2,201 |
| 2022-12-09 | $7.95 | $7.95 | $7.93 | $7.94 | $7.77 | 2,710 |
| 2022-12-08 | $8.07 | $8.07 | $7.72 | $7.74 | $7.57 | 3,543 |
| 2022-12-07 | $8.05 | $8.25 | $8.01 | $8.05 | $7.88 | 3,214 |
| 2022-12-06 | $7.84 | $8.05 | $7.84 | $8.05 | $7.88 | 4,839 |
| 2022-12-05 | $7.65 | $7.84 | $7.35 | $7.84 | $7.67 | 7,025 |
| 2022-12-02 | $7.64 | $7.79 | $7.62 | $7.65 | $7.49 | 3,674 |
| 2022-12-01 | $7.53 | $7.71 | $7.49 | $7.70 | $7.53 | 17,441 |
| 2022-11-30 | $7.25 | $7.42 | $7.19 | $7.42 | $7.26 | 10,078 |
| 2022-11-29 | $6.95 | $7.00 | $6.83 | $6.97 | $6.82 | 3,115 |
| 2022-11-28 | $7.26 | $7.26 | $6.91 | $6.91 | $6.76 | 6,462 |
| 2022-11-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.19 | 502 |
| 2022-11-23 | $6.95 | $7.24 | $6.88 | $7.24 | $7.08 | 7,109 |
| 2022-11-22 | $6.82 | $6.95 | $6.80 | $6.94 | $6.79 | 9,256 |
| 2022-11-21 | $6.66 | $6.82 | $6.66 | $6.80 | $6.65 | 3,866 |
| 2022-11-18 | $6.66 | $6.92 | $6.66 | $6.90 | $6.75 | 15,244 |
| 2022-11-17 | $6.26 | $6.79 | $6.26 | $6.75 | $6.61 | 13,048 |
| 2022-11-16 | $6.50 | $6.52 | $6.35 | $6.47 | $6.33 | 12,161 |
| 2022-11-15 | $6.80 | $6.82 | $6.63 | $6.69 | $6.55 | 26,786 |
| 2022-11-14 | $6.80 | $6.96 | $6.75 | $6.75 | $6.61 | 75,254 |
| 2022-11-11 | $7.55 | $7.67 | $6.56 | $6.80 | $6.66 | 62,116 |
| 2022-11-10 | $8.17 | $8.31 | $8.17 | $8.23 | $8.06 | 2,550 |
| 2022-11-09 | $8.02 | $8.02 | $7.97 | $7.97 | $7.80 | 234 |
| 2022-11-08 | $8.19 | $8.24 | $8.06 | $8.08 | $7.91 | 4,889 |
| 2022-11-07 | $8.33 | $8.33 | $8.11 | $8.15 | $7.98 | 5,701 |
| 2022-11-04 | $7.93 | $8.21 | $7.93 | $8.09 | $7.92 | 2,832 |
| 2022-11-03 | $7.31 | $7.62 | $7.31 | $7.59 | $7.43 | 15,590 |
| 2022-11-02 | $7.54 | $7.69 | $7.36 | $7.36 | $7.20 | 5,846 |
| 2022-11-01 | $8.04 | $8.10 | $7.45 | $7.58 | $7.41 | 32,843 |
| 2022-10-31 | $7.69 | $7.84 | $7.66 | $7.84 | $7.67 | 5,876 |
| 2022-10-28 | $7.82 | $7.84 | $7.81 | $7.82 | $7.65 | 3,368 |
| 2022-10-27 | $7.86 | $7.86 | $7.71 | $7.82 | $7.65 | 3,192 |
| 2022-10-26 | $7.80 | $7.80 | $7.75 | $7.80 | $7.63 | 2,693 |
| 2022-10-25 | $7.57 | $7.64 | $7.52 | $7.64 | $7.48 | 3,006 |
| 2022-10-24 | $7.49 | $7.49 | $7.07 | $7.38 | $7.22 | 11,671 |
| 2022-10-21 | $6.86 | $7.11 | $6.86 | $7.11 | $6.96 | 3,067 |
| 2022-10-20 | $6.92 | $7.18 | $6.82 | $6.82 | $6.67 | 4,617 |
| 2022-10-19 | $7.05 | $7.05 | $6.82 | $6.84 | $6.69 | 2,723 |
| 2022-10-18 | $7.50 | $7.50 | $7.18 | $7.18 | $7.03 | 6,732 |
| 2022-10-17 | $7.18 | $7.29 | $7.08 | $7.20 | $7.05 | 4,058 |
| 2022-10-14 | $7.37 | $7.37 | $7.14 | $7.15 | $7.00 | 611 |
| 2022-10-13 | $7.00 | $7.36 | $6.85 | $7.34 | $7.18 | 13,220 |
| 2022-10-12 | $7.19 | $7.19 | $7.10 | $7.18 | $7.02 | 2,949 |
| 2022-10-11 | $7.47 | $7.47 | $7.11 | $7.15 | $7.00 | 51,682 |
| 2022-10-10 | $7.00 | $7.82 | $7.00 | $7.82 | $7.65 | 310 |
| 2022-10-07 | $7.58 | $7.58 | $7.42 | $7.42 | $7.26 | 2,376 |
| 2022-10-06 | $8.04 | $8.05 | $7.75 | $7.75 | $7.59 | 3,075 |
| 2022-10-05 | $7.63 | $8.05 | $7.63 | $8.05 | $7.88 | 4,338 |
| 2022-10-04 | $7.91 | $8.15 | $7.91 | $8.15 | $7.98 | 10,937 |
| 2022-10-03 | $7.59 | $7.81 | $7.56 | $7.68 | $7.52 | 6,721 |
| 2022-09-30 | $7.44 | $7.60 | $7.30 | $7.35 | $7.35 | 11,860 |
| 2022-09-29 | $7.09 | $7.30 | $7.09 | $7.23 | $7.23 | 58,141 |
| 2022-09-28 | $7.57 | $7.57 | $7.50 | $7.53 | $7.53 | 1,446 |
| 2022-09-27 | $7.64 | $7.79 | $7.49 | $7.50 | $7.50 | 3,828 |
| 2022-09-26 | $7.65 | $7.68 | $7.41 | $7.41 | $7.41 | 9,675 |
| 2022-09-23 | $8.00 | $8.10 | $7.67 | $7.80 | $7.80 | 10,404 |
| 2022-09-22 | $8.62 | $8.62 | $8.12 | $8.31 | $8.31 | 58,677 |
| 2022-09-21 | $8.80 | $8.90 | $8.64 | $8.64 | $8.64 | 62,290 |
| 2022-09-20 | $9.31 | $9.31 | $8.72 | $8.97 | $8.97 | 8,004 |
| 2022-09-19 | $9.23 | $9.41 | $9.23 | $9.38 | $9.38 | 7,157 |
| 2022-09-16 | $9.15 | $9.20 | $9.05 | $9.20 | $9.13 | 5,346 |
| 2022-09-15 | $10.01 | $10.01 | $9.46 | $9.49 | $9.41 | 10,467 |
| 2022-09-14 | $10.26 | $10.36 | $10.16 | $10.16 | $10.08 | 2,202 |
| 2022-09-13 | $10.88 | $11.03 | $10.52 | $10.52 | $10.44 | 1,099 |
| 2022-09-12 | $11.03 | $11.12 | $10.99 | $10.99 | $10.90 | 850 |
| 2022-09-09 | $11.01 | $11.08 | $10.90 | $10.90 | $10.81 | 6,429 |
| 2022-09-08 | $10.64 | $10.72 | $10.63 | $10.72 | $10.63 | 3,239 |
| 2022-09-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.42 | 1,077 |
| 2022-09-06 | $10.50 | $10.75 | $10.50 | $10.51 | $10.42 | 7,474 |
| 2022-09-02 | $10.53 | $10.72 | $10.53 | $10.56 | $10.47 | 2,264 |
| 2022-09-01 | $10.88 | $10.88 | $10.40 | $10.48 | $10.40 | 24,360 |
| 2022-08-31 | $10.96 | $11.07 | $10.96 | $11.05 | $10.96 | 1,900 |
| 2022-08-30 | $11.28 | $11.31 | $10.60 | $10.90 | $10.81 | 4,997 |
| 2022-08-29 | $11.57 | $12.15 | $10.94 | $11.32 | $11.23 | 21,073 |
| 2022-08-26 | $11.98 | $13.16 | $11.98 | $12.80 | $12.80 | 17,462 |
| 2022-08-25 | $11.74 | $11.74 | $11.16 | $11.51 | $11.51 | 13,616 |
| 2022-08-24 | $10.98 | $11.18 | $10.85 | $11.04 | $11.04 | 15,822 |
| 2022-08-23 | $10.59 | $10.95 | $10.59 | $10.73 | $10.73 | 30,930 |
| 2022-08-22 | $10.72 | $11.15 | $10.31 | $10.47 | $10.47 | 24,688 |
| 2022-08-19 | $10.70 | $10.70 | $10.60 | $10.67 | $10.67 | 771 |
| 2022-08-18 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1,250 |
| 2022-08-17 | $11.50 | $11.50 | $10.88 | $10.88 | $10.88 | 4,288 |
| 2022-08-16 | $11.08 | $11.45 | $11.08 | $11.45 | $11.45 | 4,760 |
| 2022-08-15 | $11.83 | $11.91 | $11.35 | $11.35 | $11.35 | 2,188 |
| 2022-08-12 | $11.63 | $12.21 | $11.59 | $12.18 | $12.18 | 7,092 |
| 2022-08-11 | $11.22 | $11.68 | $11.22 | $11.54 | $11.54 | 4,042 |
| 2022-08-10 | $10.76 | $11.15 | $10.75 | $11.15 | $11.15 | 5,556 |
| 2022-08-09 | $10.15 | $10.21 | $10.00 | $10.21 | $10.21 | 1,807 |
| 2022-08-08 | $10.26 | $10.61 | $10.26 | $10.44 | $10.44 | 4,140 |
| 2022-08-05 | $10.01 | $10.05 | $9.92 | $10.05 | $10.05 | 1,689 |
| 2022-08-04 | $10.06 | $10.10 | $9.95 | $9.95 | $9.95 | 1,271 |
| 2022-08-03 | $10.95 | $10.95 | $9.87 | $10.10 | $10.10 | 2,688 |
| 2022-08-02 | $10.71 | $10.86 | $10.49 | $10.49 | $10.49 | 3,973 |
| 2022-08-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 100 |
| 2022-07-29 | $10.75 | $11.44 | $10.75 | $11.44 | $11.44 | 3,162 |
| 2022-07-28 | $10.43 | $10.74 | $10.32 | $10.74 | $10.74 | 1,934 |
| 2022-07-27 | $9.89 | $10.40 | $9.89 | $10.39 | $10.39 | 2,090 |
| 2022-07-26 | $9.62 | $9.67 | $9.50 | $9.67 | $9.67 | 2,550 |
| 2022-07-25 | $9.69 | $9.74 | $9.63 | $9.63 | $9.63 | 1,526 |
| 2022-07-22 | $9.69 | $9.69 | $9.62 | $9.62 | $9.62 | 9,436 |
| 2022-07-21 | $9.39 | $9.60 | $9.34 | $9.57 | $9.57 | 4,694 |
| 2022-07-20 | $9.35 | $9.55 | $9.35 | $9.48 | $9.48 | 3,235 |
| 2022-07-19 | $9.58 | $9.58 | $9.40 | $9.50 | $9.50 | 9,406 |
| 2022-07-18 | $8.61 | $9.33 | $8.59 | $8.99 | $8.99 | 9,208 |
| 2022-07-15 | $8.67 | $8.83 | $8.56 | $8.76 | $8.76 | 20,073 |
| 2022-07-14 | $9.00 | $9.00 | $8.49 | $8.77 | $8.77 | 7,495 |
| 2022-07-13 | $9.13 | $9.31 | $9.11 | $9.11 | $9.11 | 12,395 |
| 2022-07-12 | $9.42 | $9.56 | $9.39 | $9.39 | $9.39 | 3,525 |
| 2022-07-11 | $9.56 | $9.64 | $9.56 | $9.64 | $9.64 | 1,512 |
| 2022-07-08 | $9.99 | $10.12 | $9.81 | $9.81 | $9.81 | 850 |
| 2022-07-07 | $9.37 | $9.78 | $9.37 | $9.78 | $9.78 | 1,500 |
| 2022-07-06 | $9.46 | $9.46 | $9.13 | $9.19 | $9.19 | 15,990 |
| 2022-07-05 | $9.74 | $9.74 | $9.29 | $9.50 | $9.50 | 10,534 |
| 2022-07-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2022-06-30 | $9.45 | $9.62 | $9.20 | $9.62 | $9.62 | 633 |
| 2022-06-29 | $10.20 | $10.20 | $9.94 | $9.94 | $9.94 | 2,116 |
| 2022-06-28 | $9.88 | $10.18 | $9.85 | $10.18 | $10.18 | 12,878 |
| 2022-06-27 | $9.65 | $10.14 | $9.65 | $9.95 | $9.95 | 24,941 |
| 2022-06-24 | $9.24 | $9.60 | $9.15 | $9.52 | $9.52 | 1,631 |
| 2022-06-23 | $9.16 | $9.16 | $8.61 | $8.83 | $8.83 | 2,228 |
| 2022-06-22 | $9.45 | $9.45 | $9.13 | $9.13 | $9.13 | 776 |
| 2022-06-21 | $9.43 | $9.54 | $9.34 | $9.49 | $9.49 | 2,492 |
| 2022-06-17 | $9.01 | $9.24 | $9.01 | $9.23 | $9.23 | 5,504 |
| 2022-06-16 | $9.70 | $9.70 | $9.11 | $9.11 | $9.03 | 1,467 |
| 2022-06-15 | $9.51 | $9.75 | $9.44 | $9.75 | $9.67 | 2,611 |
| 2022-06-14 | $9.38 | $9.38 | $9.17 | $9.30 | $9.22 | 8,120 |
| 2022-06-13 | $9.65 | $9.65 | $9.21 | $9.59 | $9.51 | 4,099 |
| 2022-06-10 | $9.99 | $10.05 | $9.70 | $9.74 | $9.66 | 55,106 |
| 2022-06-09 | $10.60 | $10.60 | $10.25 | $10.28 | $10.19 | 6,061 |
| 2022-06-08 | $10.86 | $10.86 | $10.70 | $10.72 | $10.63 | 6,885 |
| 2022-06-07 | $10.75 | $10.97 | $10.73 | $10.97 | $10.88 | 17,452 |
| 2022-06-06 | $10.59 | $10.89 | $10.59 | $10.84 | $10.75 | 7,465 |
| 2022-06-03 | $10.54 | $10.76 | $10.54 | $10.61 | $10.52 | 6,870 |
| 2022-06-02 | $10.53 | $11.04 | $10.53 | $10.78 | $10.69 | 14,144 |
| 2022-06-01 | $10.29 | $10.54 | $10.24 | $10.54 | $10.45 | 15,651 |
| 2022-05-31 | $10.20 | $10.42 | $10.07 | $10.42 | $10.33 | 9,018 |
| 2022-05-27 | $9.87 | $10.10 | $9.87 | $10.10 | $10.02 | 6,716 |
| 2022-05-26 | $10.15 | $10.24 | $9.95 | $10.00 | $9.92 | 2,700 |
| 2022-05-25 | $9.59 | $9.75 | $9.49 | $9.67 | $9.59 | 5,013 |
| 2022-05-24 | $10.25 | $10.25 | $9.60 | $9.66 | $9.58 | 6,993 |
| 2022-05-23 | $11.24 | $11.24 | $11.04 | $11.04 | $10.95 | 601 |
| 2022-05-20 | $10.30 | $10.30 | $9.95 | $10.15 | $10.07 | 5,484 |
| 2022-05-19 | $10.57 | $10.57 | $10.27 | $10.27 | $10.19 | 1,798 |
| 2022-05-18 | $10.87 | $10.87 | $10.16 | $10.18 | $10.09 | 10,117 |
| 2022-05-17 | $11.05 | $11.12 | $10.74 | $10.79 | $10.70 | 6,284 |
| 2022-05-16 | $9.84 | $10.84 | $9.84 | $10.68 | $10.59 | 10,356 |
| 2022-05-13 | $8.68 | $10.40 | $8.68 | $9.80 | $9.72 | 15,551 |
| 2022-05-12 | $8.22 | $8.36 | $8.09 | $8.09 | $8.02 | 3,392 |
| 2022-05-11 | $8.52 | $8.55 | $8.36 | $8.40 | $8.33 | 3,289 |
| 2022-05-10 | $9.20 | $9.20 | $8.52 | $8.61 | $8.54 | 2,895 |
| 2022-05-09 | $9.73 | $9.73 | $8.87 | $9.11 | $9.03 | 9,005 |
| 2022-05-06 | $9.95 | $10.03 | $9.84 | $9.86 | $9.77 | 3,132 |
| 2022-05-05 | $10.50 | $10.50 | $10.17 | $10.36 | $10.27 | 1,753 |
| 2022-05-04 | $10.49 | $10.82 | $10.35 | $10.82 | $10.73 | 2,561 |
| 2022-05-03 | $9.92 | $10.34 | $9.92 | $10.34 | $10.25 | 503 |
| 2022-05-02 | $10.16 | $10.30 | $9.89 | $10.30 | $10.21 | 2,007 |
| 2022-04-29 | $10.33 | $10.53 | $10.14 | $10.14 | $10.06 | 1,611 |
| 2022-04-28 | $10.13 | $10.37 | $10.06 | $10.26 | $10.17 | 2,273 |
| 2022-04-27 | $9.68 | $9.91 | $9.68 | $9.81 | $9.73 | 3,811 |
| 2022-04-26 | $9.95 | $9.95 | $9.50 | $9.50 | $9.42 | 2,753 |
| 2022-04-25 | $10.06 | $10.30 | $9.96 | $10.26 | $10.18 | 13,764 |
| 2022-04-22 | $10.43 | $10.43 | $10.42 | $10.42 | $10.33 | 844 |
| 2022-04-21 | $11.23 | $11.68 | $10.66 | $10.66 | $10.57 | 25,588 |
| 2022-04-20 | $11.73 | $11.74 | $11.73 | $11.73 | $11.63 | 6,710 |
| 2022-04-19 | $11.61 | $12.07 | $11.61 | $12.07 | $11.97 | 3,603 |
| 2022-04-18 | $11.80 | $11.80 | $11.25 | $11.60 | $11.50 | 3,571 |
| 2022-04-14 | $11.94 | $11.94 | $11.72 | $11.72 | $11.62 | 2,737 |
| 2022-04-13 | $12.00 | $12.15 | $12.00 | $12.11 | $12.01 | 2,511 |
| 2022-04-12 | $11.99 | $12.26 | $11.99 | $11.99 | $11.89 | 5,433 |
| 2022-04-11 | $12.15 | $12.15 | $11.63 | $11.74 | $11.64 | 1,278 |
| 2022-04-08 | $12.12 | $12.22 | $11.97 | $11.97 | $11.87 | 2,014 |
| 2022-04-07 | $12.35 | $12.35 | $11.64 | $11.84 | $11.74 | 2,633 |
| 2022-04-06 | $12.23 | $12.32 | $11.91 | $12.32 | $12.22 | 2,481 |
| 2022-04-05 | $12.50 | $12.88 | $12.23 | $12.24 | $12.14 | 7,767 |
| 2022-04-04 | $12.27 | $12.55 | $12.22 | $12.54 | $12.44 | 4,644 |
| 2022-04-01 | $11.61 | $12.40 | $11.61 | $12.11 | $12.01 | 2,135 |
| 2022-03-31 | $12.51 | $12.51 | $12.21 | $12.21 | $12.10 | 1,778 |
| 2022-03-30 | $12.94 | $13.04 | $12.64 | $12.64 | $12.54 | 868 |
| 2022-03-29 | $12.63 | $12.75 | $12.58 | $12.58 | $12.48 | 1,417 |
| 2022-03-28 | $12.74 | $12.74 | $12.50 | $12.63 | $12.53 | 2,887 |
| 2022-03-25 | $13.09 | $13.09 | $12.85 | $12.85 | $12.74 | 302 |
| 2022-03-24 | $13.05 | $13.15 | $13.01 | $13.09 | $12.98 | 2,623 |
| 2022-03-23 | $13.03 | $13.22 | $13.03 | $13.09 | $12.98 | 950 |
| 2022-03-22 | $13.30 | $13.51 | $13.13 | $13.37 | $13.26 | 960 |
| 2022-03-21 | $13.40 | $13.40 | $13.37 | $13.37 | $13.26 | 5,357 |
| 2022-03-18 | $12.38 | $13.51 | $12.38 | $13.37 | $13.18 | 5,357 |
| 2022-03-17 | $12.68 | $12.91 | $12.58 | $12.66 | $12.49 | 2,964 |
| 2022-03-16 | $11.39 | $12.60 | $11.35 | $12.60 | $12.42 | 11,065 |
| 2022-03-15 | $11.51 | $11.51 | $11.11 | $11.13 | $10.97 | 3,034 |
| 2022-03-14 | $11.75 | $12.41 | $11.42 | $11.55 | $11.39 | 9,063 |
| 2022-03-11 | $13.02 | $13.02 | $12.36 | $12.36 | $12.19 | 42,176 |
| 2022-03-10 | $11.61 | $13.55 | $11.61 | $13.49 | $13.30 | 41,271 |
| 2022-03-09 | $10.82 | $11.81 | $10.82 | $11.71 | $11.54 | 2,165 |
| 2022-03-08 | $10.92 | $11.33 | $10.74 | $11.09 | $10.94 | 44,586 |
| 2022-03-07 | $11.63 | $11.80 | $11.00 | $11.00 | $10.84 | 9,341 |
| 2022-03-04 | $12.54 | $12.56 | $11.39 | $11.61 | $11.45 | 7,284 |
| 2022-03-03 | $12.45 | $12.85 | $12.42 | $12.83 | $12.65 | 3,790 |
| 2022-03-02 | $12.70 | $12.70 | $12.52 | $12.52 | $12.34 | 939 |
| 2022-03-01 | $12.43 | $12.53 | $12.31 | $12.40 | $12.23 | 6,123 |
| 2022-02-28 | $12.59 | $12.64 | $12.46 | $12.61 | $12.43 | 4,854 |
| 2022-02-25 | $12.34 | $12.61 | $12.28 | $12.61 | $12.43 | 1,327 |
| 2022-02-24 | $13.00 | $13.00 | $12.23 | $12.46 | $12.28 | 1,239 |
| 2022-02-23 | $12.80 | $12.80 | $12.50 | $12.50 | $12.32 | 623 |
| 2022-02-22 | $12.75 | $12.99 | $12.64 | $12.64 | $12.46 | 2,605 |
| 2022-02-18 | $13.23 | $13.23 | $12.78 | $12.78 | $12.60 | 961 |
| 2022-02-17 | $13.05 | $13.05 | $12.83 | $12.83 | $12.65 | 25,739 |
| 2022-02-16 | $12.64 | $13.25 | $12.64 | $13.25 | $13.06 | 403 |
| 2022-02-15 | $13.15 | $13.28 | $13.08 | $13.28 | $13.09 | 1,481 |
| 2022-02-14 | $13.36 | $13.38 | $13.05 | $13.05 | $12.87 | 1,376 |
| 2022-02-11 | $13.68 | $13.75 | $13.40 | $13.40 | $13.21 | 1,100 |
| 2022-02-10 | $13.52 | $13.52 | $13.41 | $13.46 | $13.27 | 1,640 |
| 2022-02-09 | $13.82 | $13.95 | $13.82 | $13.95 | $13.75 | 580 |
| 2022-02-08 | $13.62 | $13.77 | $13.56 | $13.62 | $13.43 | 1,529 |
| 2022-02-07 | $13.51 | $13.77 | $13.49 | $13.72 | $13.52 | 713 |
| 2022-02-04 | $13.69 | $13.69 | $13.69 | $13.69 | $13.50 | 32 |
| 2022-02-03 | $13.78 | $13.82 | $13.69 | $13.69 | $13.50 | 6,515 |
| 2022-02-02 | $14.65 | $14.65 | $13.80 | $13.80 | $13.61 | 1,202 |
| 2022-02-01 | $14.30 | $14.54 | $14.30 | $14.54 | $14.34 | 599 |
| 2022-01-31 | $13.69 | $14.10 | $13.69 | $14.09 | $13.89 | 2,593 |
| 2022-01-28 | $12.98 | $12.99 | $12.98 | $12.99 | $12.81 | 8,712 |
| 2022-01-27 | $13.31 | $13.31 | $13.04 | $13.07 | $12.89 | 13,550 |
| 2022-01-26 | $13.67 | $13.69 | $13.51 | $13.51 | $13.32 | 31,129 |
| 2022-01-25 | $13.38 | $13.56 | $13.29 | $13.56 | $13.37 | 1,290 |
| 2022-01-24 | $13.95 | $13.95 | $13.06 | $13.66 | $13.47 | 7,013 |
| 2022-01-21 | $14.50 | $14.50 | $13.86 | $13.86 | $13.66 | 1,821 |
| 2022-01-20 | $14.60 | $15.13 | $14.60 | $15.13 | $14.92 | 965 |
| 2022-01-19 | $14.38 | $14.66 | $14.38 | $14.62 | $14.41 | 1,991 |
| 2022-01-18 | $14.43 | $14.66 | $14.20 | $14.20 | $14.00 | 1,561 |
| 2022-01-14 | $14.49 | $14.58 | $14.43 | $14.43 | $14.23 | 4,017 |
| 2022-01-13 | $15.75 | $15.75 | $14.72 | $14.72 | $14.51 | 10,172 |
| 2022-01-12 | $15.70 | $15.78 | $15.70 | $15.75 | $15.53 | 1,000 |
| 2022-01-11 | $15.08 | $15.10 | $15.08 | $15.10 | $14.88 | 254 |
| 2022-01-10 | $15.20 | $15.20 | $14.85 | $15.06 | $14.85 | 1,335 |
| 2022-01-07 | $15.40 | $15.40 | $14.66 | $15.38 | $15.16 | 4,021 |
| 2022-01-06 | $15.40 | $15.40 | $14.92 | $15.12 | $14.91 | 1,343 |
| 2022-01-05 | $15.70 | $15.75 | $15.37 | $15.37 | $15.15 | 1,756 |
| 2022-01-04 | $15.90 | $15.90 | $15.48 | $15.48 | $15.26 | 7,873 |
| 2022-01-03 | $15.61 | $15.90 | $15.61 | $15.90 | $15.68 | 480 |
| 2021-12-31 | $16.01 | $16.05 | $15.61 | $16.05 | $15.82 | 938 |
| 2021-12-30 | $15.60 | $15.62 | $15.60 | $15.60 | $15.38 | 1,645 |
| 2021-12-29 | $15.54 | $15.54 | $15.41 | $15.47 | $15.25 | 6,195 |
| 2021-12-28 | $16.30 | $16.30 | $16.30 | $16.30 | $16.07 | 730 |
| 2021-12-27 | $15.11 | $17.59 | $14.11 | $16.24 | $16.01 | 3,694 |
| 2021-12-23 | $15.39 | $15.55 | $15.35 | $15.50 | $15.28 | 21,114 |
| 2021-12-22 | $15.60 | $15.82 | $15.59 | $15.59 | $15.37 | 5,881 |
| 2021-12-21 | $15.56 | $15.56 | $15.56 | $15.56 | $15.34 | 400 |
| 2021-12-20 | $14.75 | $14.84 | $14.74 | $14.84 | $14.63 | 1,868 |
| 2021-12-17 | $15.32 | $15.32 | $15.23 | $15.23 | $15.02 | 4,592 |
| 2021-12-16 | $16.11 | $16.11 | $15.58 | $15.58 | $15.28 | 535 |
| 2021-12-15 | $15.75 | $15.78 | $15.72 | $15.72 | $15.42 | 618 |
| 2021-12-14 | $16.10 | $16.26 | $15.86 | $15.94 | $15.64 | 2,740 |
| 2021-12-13 | $16.36 | $16.37 | $16.12 | $16.37 | $16.05 | 602 |
| 2021-12-10 | $16.39 | $16.52 | $16.30 | $16.52 | $16.20 | 2,711 |
| 2021-12-09 | $16.73 | $16.73 | $16.25 | $16.37 | $16.06 | 27,338 |
| 2021-12-08 | $16.52 | $16.60 | $16.31 | $16.49 | $16.17 | 1,603 |
| 2021-12-07 | $15.72 | $16.37 | $15.72 | $16.37 | $16.06 | 1,866 |
| 2021-12-06 | $15.46 | $15.50 | $15.41 | $15.46 | $15.16 | 1,477 |
| 2021-12-03 | $16.10 | $16.10 | $15.34 | $15.34 | $15.05 | 2,092 |
| 2021-12-02 | $16.35 | $16.35 | $16.19 | $16.26 | $15.95 | 1,627 |
| 2021-12-01 | $16.90 | $16.90 | $16.16 | $16.16 | $15.85 | 4,029 |
| 2021-11-30 | $17.00 | $17.00 | $16.32 | $16.37 | $16.06 | 6,782 |
| 2021-11-29 | $17.51 | $17.51 | $17.26 | $17.26 | $16.93 | 1,748 |
| 2021-11-26 | $17.25 | $17.25 | $17.19 | $17.23 | $16.90 | 1,846 |
| 2021-11-24 | $17.25 | $17.84 | $17.14 | $17.84 | $17.50 | 7,746 |
| 2021-11-23 | $16.88 | $17.06 | $16.88 | $17.05 | $16.72 | 2,361 |
| 2021-11-22 | $15.30 | $16.35 | $15.30 | $16.35 | $16.03 | 1,212 |
| 2021-11-19 | $16.12 | $16.12 | $16.10 | $16.10 | $15.79 | 492 |
| 2021-11-18 | $16.93 | $16.95 | $16.03 | $16.23 | $15.92 | 6,177 |
| 2021-11-17 | $16.65 | $17.33 | $16.65 | $17.02 | $16.69 | 7,354 |
| 2021-11-16 | $15.93 | $15.93 | $15.69 | $15.69 | $15.39 | 9,650 |
| 2021-11-15 | $16.51 | $16.51 | $16.15 | $16.23 | $15.92 | 5,968 |
| 2021-11-12 | $16.22 | $16.71 | $16.22 | $16.53 | $16.21 | 19,674 |
| 2021-11-11 | $15.66 | $16.09 | $15.58 | $16.05 | $15.74 | 4,236 |
| 2021-11-10 | $14.65 | $14.97 | $14.65 | $14.97 | $14.68 | 10,039 |
| 2021-11-09 | $15.15 | $15.15 | $14.84 | $14.91 | $14.62 | 8,042 |
| 2021-11-08 | $14.97 | $15.20 | $14.97 | $15.05 | $14.77 | 5,313 |
| 2021-11-05 | $15.07 | $15.07 | $14.91 | $14.91 | $14.62 | 4,794 |
| 2021-11-04 | $15.42 | $15.42 | $14.76 | $14.76 | $14.48 | 5,171 |
| 2021-11-03 | $15.23 | $15.73 | $15.23 | $15.60 | $15.30 | 6,926 |
| 2021-11-02 | $15.25 | $15.35 | $15.25 | $15.35 | $15.06 | 5,735 |
| 2021-11-01 | $15.50 | $15.57 | $15.45 | $15.45 | $15.15 | 3,061 |
| 2021-10-29 | $15.29 | $15.34 | $15.29 | $15.34 | $15.04 | 1,106 |
| 2021-10-28 | $15.19 | $15.48 | $15.19 | $15.48 | $15.18 | 6,169 |
| 2021-10-27 | $15.25 | $15.27 | $15.00 | $15.19 | $14.90 | 19,110 |
| 2021-10-26 | $15.85 | $15.85 | $15.15 | $15.60 | $15.30 | 24,168 |
| 2021-10-25 | $16.99 | $17.14 | $16.62 | $16.64 | $16.32 | 19,014 |
| 2021-10-22 | $16.40 | $17.62 | $16.39 | $17.55 | $17.21 | 19,483 |
| 2021-10-21 | $15.88 | $16.06 | $15.74 | $15.78 | $15.48 | 4,313 |
| 2021-10-20 | $16.30 | $16.49 | $15.90 | $15.90 | $15.60 | 16,611 |
| 2021-10-19 | $16.58 | $16.58 | $16.04 | $16.43 | $16.12 | 3,590 |
| 2021-10-18 | $15.49 | $16.33 | $15.49 | $16.30 | $15.99 | 9,404 |
| 2021-10-15 | $14.91 | $15.54 | $14.91 | $15.46 | $15.16 | 6,407 |
| 2021-10-14 | $16.29 | $16.29 | $15.45 | $15.45 | $15.15 | 2,138 |
| 2021-10-13 | $16.72 | $16.72 | $15.65 | $15.73 | $15.43 | 18,881 |
| 2021-10-12 | $16.53 | $16.75 | $16.35 | $16.57 | $16.25 | 9,801 |
| 2021-10-11 | $16.23 | $17.83 | $14.76 | $16.75 | $16.43 | 5,282 |
| 2021-10-08 | $15.49 | $16.25 | $15.33 | $16.23 | $15.92 | 34,165 |
| 2021-10-07 | $14.60 | $15.06 | $14.60 | $15.06 | $14.77 | 19,987 |
| 2021-10-06 | $14.18 | $14.40 | $14.18 | $14.40 | $14.12 | 3,950 |
| 2021-10-05 | $14.29 | $14.59 | $14.14 | $14.21 | $13.94 | 5,793 |
| 2021-10-04 | $14.31 | $14.34 | $14.07 | $14.08 | $13.81 | 4,511 |
| 2021-10-01 | $13.78 | $14.44 | $13.69 | $14.36 | $14.09 | 9,567 |
| 2021-09-30 | $13.93 | $13.98 | $13.79 | $13.91 | $13.64 | 5,863 |
| 2021-09-29 | $13.63 | $13.70 | $13.63 | $13.63 | $13.37 | 2,030 |
| 2021-09-28 | $13.60 | $13.60 | $13.55 | $13.55 | $13.29 | 332 |
| 2021-09-27 | $13.61 | $14.20 | $13.61 | $14.14 | $13.87 | 852 |
| 2021-09-24 | $14.10 | $14.10 | $13.55 | $13.63 | $13.37 | 675 |
| 2021-09-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.73 | 154 |
| 2021-09-22 | $13.14 | $16.40 | $13.14 | $14.00 | $13.73 | 7,086 |
| 2021-09-21 | $13.25 | $13.25 | $12.88 | $13.15 | $12.90 | 4,937 |
| 2021-09-20 | $12.92 | $13.08 | $12.55 | $12.94 | $12.69 | 4,892 |
| 2021-09-17 | $13.72 | $13.72 | $13.45 | $13.48 | $13.22 | 3,044 |
| 2021-09-16 | $14.00 | $14.00 | $13.76 | $13.80 | $13.45 | 639 |
| 2021-09-15 | $14.40 | $14.40 | $14.00 | $14.20 | $13.85 | 3,236 |
| 2021-09-14 | $13.13 | $14.23 | $13.13 | $14.23 | $13.87 | 2,151 |
| 2021-09-13 | $14.56 | $14.56 | $13.95 | $13.95 | $13.60 | 3,110 |
| 2021-09-10 | $14.75 | $15.00 | $14.20 | $14.20 | $13.85 | 12,461 |
| 2021-09-09 | $14.40 | $14.83 | $13.76 | $14.83 | $14.46 | 5,062 |
| 2021-09-08 | $16.05 | $16.05 | $14.68 | $14.70 | $14.33 | 4,971 |
| 2021-09-07 | $16.36 | $16.36 | $15.77 | $15.77 | $15.37 | 2,333 |
| 2021-09-03 | $15.85 | $16.20 | $15.45 | $16.20 | $15.79 | 2,290 |
| 2021-09-02 | $15.40 | $15.50 | $15.33 | $15.41 | $15.02 | 915 |
| 2021-09-01 | $15.19 | $15.19 | $14.84 | $14.89 | $14.52 | 2,621 |
| 2021-08-31 | $14.73 | $15.36 | $14.73 | $14.87 | $14.50 | 2,093 |
| 2021-08-30 | $15.26 | $15.26 | $14.97 | $15.06 | $14.68 | 1,573 |
| 2021-08-27 | $15.46 | $15.46 | $14.90 | $14.99 | $14.61 | 3,602 |
| 2021-08-26 | $15.55 | $15.55 | $15.34 | $15.34 | $14.96 | 1,490 |
| 2021-08-25 | $15.50 | $15.59 | $15.37 | $15.55 | $15.17 | 2,772 |
| 2021-08-24 | $15.48 | $15.69 | $15.48 | $15.56 | $15.17 | 2,984 |
| 2021-08-23 | $14.50 | $15.50 | $14.50 | $15.50 | $15.11 | 3,623 |
| 2021-08-20 | $14.65 | $14.72 | $14.65 | $14.72 | $14.35 | 710 |
| 2021-08-19 | $14.97 | $14.99 | $14.59 | $14.60 | $14.23 | 3,642 |
| 2021-08-18 | $15.21 | $15.21 | $15.15 | $15.17 | $14.79 | 4,024 |
| 2021-08-17 | $15.26 | $15.26 | $14.81 | $14.81 | $14.44 | 1,131 |
| 2021-08-16 | $15.92 | $16.50 | $15.30 | $15.53 | $15.14 | 9,217 |
| 2021-08-13 | $16.08 | $16.50 | $15.92 | $15.93 | $15.53 | 4,880 |
| 2021-08-12 | $15.60 | $16.69 | $15.52 | $16.05 | $15.65 | 15,795 |
| 2021-08-11 | $15.39 | $15.49 | $15.12 | $15.41 | $15.02 | 12,611 |
| 2021-08-10 | $14.55 | $15.28 | $14.55 | $15.28 | $14.90 | 4,001 |
| 2021-08-09 | $14.00 | $14.69 | $13.80 | $14.46 | $14.10 | 2,940 |
| 2021-08-06 | $13.91 | $14.06 | $13.91 | $14.00 | $13.65 | 933 |
| 2021-08-05 | $13.90 | $14.37 | $13.81 | $13.81 | $13.47 | 1,948 |
| 2021-08-04 | $14.22 | $14.22 | $13.81 | $13.83 | $13.48 | 940 |
| 2021-08-03 | $15.00 | $15.00 | $14.00 | $14.22 | $13.87 | 5,272 |
| 2021-08-02 | $16.00 | $18.90 | $14.70 | $15.00 | $14.63 | 7,289 |
| 2021-07-30 | $14.82 | $15.19 | $14.70 | $15.03 | $14.65 | 2,090 |
| 2021-07-29 | $14.45 | $15.11 | $14.42 | $14.82 | $14.45 | 6,575 |
| 2021-07-28 | $14.72 | $14.95 | $14.40 | $14.87 | $14.50 | 4,113 |
| 2021-07-27 | $13.62 | $13.73 | $13.47 | $13.47 | $13.13 | 1,217 |
| 2021-07-26 | $13.65 | $13.81 | $13.54 | $13.54 | $13.21 | 845 |
| 2021-07-23 | $13.52 | $13.82 | $13.52 | $13.62 | $13.28 | 1,343 |
| 2021-07-22 | $13.62 | $13.83 | $13.61 | $13.64 | $13.30 | 2,825 |
| 2021-07-21 | $13.15 | $13.33 | $13.15 | $13.33 | $13.00 | 710 |
| 2021-07-20 | $12.53 | $13.09 | $12.53 | $12.65 | $12.33 | 2,110 |
| 2021-07-19 | $12.11 | $12.67 | $11.97 | $12.23 | $11.92 | 4,307 |
| 2021-07-16 | $15.00 | $15.00 | $12.29 | $12.31 | $12.00 | 2,557 |
| 2021-07-15 | $13.10 | $13.10 | $12.01 | $12.01 | $11.71 | 91,364 |
| 2021-07-14 | $13.99 | $14.00 | $12.54 | $13.06 | $12.74 | 33,506 |
| 2021-07-13 | $13.32 | $14.29 | $13.12 | $13.95 | $13.61 | 13,136 |
| 2021-07-12 | $13.34 | $13.50 | $13.08 | $13.28 | $12.95 | 4,220 |
| 2021-07-09 | $12.93 | $13.11 | $12.88 | $12.88 | $12.56 | 4,074 |
| 2021-07-08 | $13.00 | $13.00 | $12.61 | $12.61 | $12.29 | 5,430 |
| 2021-07-07 | $13.20 | $13.20 | $12.76 | $12.99 | $12.67 | 16,315 |
| 2021-07-06 | $12.75 | $12.75 | $12.36 | $12.64 | $12.32 | 12,506 |
| 2021-07-02 | $14.50 | $14.50 | $12.88 | $13.01 | $12.69 | 7,277 |
| 2021-07-01 | $13.42 | $13.42 | $13.42 | $13.42 | $13.09 | 149 |
| 2021-06-30 | $13.29 | $13.33 | $13.25 | $13.33 | $13.00 | 4,202 |
| 2021-06-29 | $13.09 | $13.18 | $13.04 | $13.07 | $12.74 | 19,142 |
| 2021-06-28 | $13.59 | $13.59 | $13.58 | $13.58 | $13.24 | 800 |
| 2021-06-25 | $13.48 | $13.48 | $13.26 | $13.46 | $13.13 | 3,985 |
| 2021-06-24 | $13.00 | $13.26 | $13.00 | $13.09 | $12.77 | 7,194 |
| 2021-06-23 | $13.56 | $13.56 | $13.12 | $13.12 | $12.79 | 5,301 |
| 2021-06-22 | $13.29 | $13.29 | $13.10 | $13.25 | $12.92 | 22,361 |
| 2021-06-21 | $13.15 | $13.55 | $13.09 | $13.14 | $12.82 | 14,516 |
| 2021-06-18 | $12.38 | $13.33 | $12.38 | $13.31 | $12.98 | 5,603 |
| 2021-06-17 | $13.32 | $13.38 | $12.99 | $12.99 | $12.67 | 30,938 |
| 2021-06-16 | $13.75 | $13.85 | $13.61 | $13.85 | $13.42 | 12,460 |
| 2021-06-15 | $14.02 | $14.10 | $13.74 | $13.75 | $13.32 | 34,745 |
| 2021-06-14 | $14.50 | $14.50 | $13.96 | $13.96 | $13.53 | 14,445 |
| 2021-06-11 | $15.22 | $15.22 | $15.08 | $15.11 | $14.64 | 1,051 |
| 2021-06-10 | $15.21 | $15.35 | $15.13 | $15.23 | $14.76 | 2,031 |
| 2021-06-09 | $14.90 | $14.91 | $14.71 | $14.90 | $14.43 | 1,311 |
| 2021-06-08 | $14.17 | $14.75 | $14.06 | $14.75 | $14.30 | 3,999 |
| 2021-06-07 | $14.48 | $14.71 | $14.32 | $14.45 | $14.00 | 6,293 |
| 2021-06-04 | $14.36 | $14.36 | $14.35 | $14.35 | $13.91 | 833 |
| 2021-06-03 | $13.87 | $14.34 | $13.87 | $14.34 | $13.90 | 1,710 |
| 2021-06-02 | $14.02 | $14.02 | $14.02 | $14.02 | $13.59 | 58 |
| 2021-06-01 | $13.89 | $14.49 | $13.88 | $14.02 | $13.59 | 2,404 |
| 2021-05-28 | $14.13 | $14.13 | $13.93 | $13.93 | $13.50 | 2,558 |
| 2021-05-27 | $14.58 | $14.60 | $14.35 | $14.35 | $13.91 | 3,154 |
| 2021-05-26 | $13.75 | $14.51 | $13.75 | $14.45 | $14.00 | 8,970 |
| 2021-05-25 | $14.09 | $14.09 | $13.34 | $13.50 | $13.08 | 14,939 |
| 2021-05-24 | $14.20 | $14.75 | $14.20 | $14.25 | $13.81 | 1,505 |
| 2021-05-21 | $14.22 | $14.24 | $14.19 | $14.20 | $13.76 | 2,492 |
| 2021-05-20 | $14.05 | $14.35 | $14.01 | $14.25 | $13.81 | 2,341 |
| 2021-05-19 | $15.50 | $15.50 | $14.25 | $14.64 | $14.19 | 14,949 |
| 2021-05-18 | $14.85 | $15.00 | $14.85 | $14.95 | $14.49 | 2,070 |
| 2021-05-17 | $15.60 | $15.65 | $14.84 | $14.90 | $14.44 | 4,160 |
| 2021-05-14 | $15.11 | $15.72 | $15.11 | $15.67 | $15.18 | 2,045 |
| 2021-05-13 | $13.78 | $15.80 | $13.78 | $15.07 | $14.60 | 1,753 |
| 2021-05-12 | $15.56 | $15.61 | $15.33 | $15.33 | $14.86 | 1,397 |
| 2021-05-11 | $15.49 | $15.92 | $15.49 | $15.92 | $15.42 | 3,200 |
| 2021-05-10 | $16.50 | $16.50 | $15.96 | $15.96 | $15.47 | 2,046 |
| 2021-05-07 | $16.20 | $16.35 | $15.84 | $16.34 | $15.83 | 2,225 |
| 2021-05-06 | $16.35 | $16.35 | $16.10 | $16.25 | $15.75 | 2,612 |
| 2021-05-05 | $16.00 | $16.28 | $16.00 | $16.23 | $15.73 | 1,299 |
| 2021-05-04 | $16.50 | $16.50 | $15.44 | $15.93 | $15.43 | 2,072 |
| 2021-05-03 | $16.00 | $17.05 | $16.00 | $16.31 | $15.81 | 3,528 |
| 2021-04-30 | $16.00 | $16.26 | $15.87 | $15.87 | $15.38 | 4,994 |
| 2021-04-29 | $15.69 | $15.70 | $15.66 | $15.70 | $15.21 | 3,146 |
| 2021-04-28 | $15.48 | $15.73 | $15.37 | $15.73 | $15.24 | 2,525 |
| 2021-04-27 | $15.21 | $15.48 | $15.21 | $15.32 | $14.85 | 751 |
| 2021-04-26 | $15.11 | $15.21 | $15.01 | $15.21 | $14.74 | 4,417 |
| 2021-04-23 | $15.49 | $15.49 | $14.86 | $15.25 | $14.78 | 2,020 |
| 2021-04-22 | $15.14 | $15.31 | $14.81 | $14.81 | $14.35 | 21,897 |
| 2021-04-21 | $14.82 | $15.17 | $14.82 | $15.17 | $14.70 | 1,135 |
| 2021-04-20 | $14.75 | $14.93 | $14.75 | $14.93 | $14.47 | 2,255 |
| 2021-04-19 | $16.00 | $16.25 | $14.70 | $14.89 | $14.43 | 25,822 |
| 2021-04-16 | $15.58 | $15.60 | $15.49 | $15.60 | $15.11 | 2,331 |
| 2021-04-15 | $15.53 | $15.93 | $15.49 | $15.56 | $15.08 | 9,687 |
| 2021-04-14 | $15.71 | $15.90 | $15.51 | $15.69 | $15.21 | 4,745 |
| 2021-04-13 | $16.32 | $16.32 | $15.66 | $15.66 | $15.18 | 1,090 |
| 2021-04-12 | $16.49 | $16.57 | $15.73 | $15.99 | $15.49 | 8,906 |
| 2021-04-09 | $16.99 | $16.99 | $16.37 | $16.49 | $15.98 | 2,745 |
| 2021-04-08 | $15.74 | $16.25 | $15.74 | $16.25 | $15.75 | 3,355 |
| 2021-04-07 | $16.10 | $16.17 | $15.70 | $15.70 | $15.21 | 12,787 |
| 2021-04-06 | $16.12 | $17.17 | $16.12 | $17.04 | $16.51 | 11,213 |
| 2021-04-05 | $18.00 | $18.00 | $16.05 | $16.10 | $15.60 | 3,588 |
| 2021-04-01 | $16.52 | $16.99 | $16.50 | $16.50 | $15.99 | 3,359 |
| 2021-03-31 | $15.35 | $16.05 | $15.35 | $15.69 | $15.20 | 9,140 |
| 2021-03-30 | $15.69 | $15.69 | $15.21 | $15.34 | $14.87 | 6,101 |
| 2021-03-29 | $15.60 | $16.00 | $15.30 | $16.00 | $15.50 | 5,481 |
| 2021-03-26 | $15.53 | $17.50 | $15.46 | $15.61 | $15.13 | 10,512 |
| 2021-03-25 | $15.89 | $17.00 | $15.00 | $15.44 | $14.96 | 8,498 |
| 2021-03-24 | $16.57 | $17.00 | $15.75 | $15.75 | $15.26 | 12,985 |
| 2021-03-23 | $16.16 | $17.50 | $15.02 | $16.58 | $16.06 | 15,294 |
| 2021-03-22 | $17.20 | $17.99 | $14.85 | $15.83 | $15.34 | 29,954 |
| 2021-03-19 | $16.42 | $16.70 | $14.50 | $16.70 | $16.18 | 8,666 |
| 2021-03-18 | $15.50 | $17.00 | $13.30 | $16.42 | $15.84 | 12,656 |
| 2021-03-17 | $16.13 | $16.13 | $14.75 | $15.50 | $14.95 | 2,674 |
| 2021-03-16 | $14.79 | $15.78 | $14.49 | $14.55 | $14.03 | 13,516 |
| 2021-03-15 | $16.00 | $17.00 | $14.50 | $14.64 | $14.12 | 26,690 |
| 2021-03-12 | $14.69 | $16.00 | $14.69 | $14.79 | $14.27 | 7,402 |
| 2021-03-11 | $15.50 | $16.45 | $14.60 | $14.64 | $14.12 | 7,899 |
| 2021-03-10 | $14.70 | $15.85 | $14.55 | $15.70 | $15.14 | 7,475 |
| 2021-03-09 | $14.51 | $15.95 | $14.42 | $14.65 | $14.13 | 6,486 |
| 2021-03-08 | $15.00 | $17.00 | $14.00 | $14.34 | $13.83 | 5,454 |
| 2021-03-05 | $13.69 | $17.00 | $13.51 | $15.15 | $14.61 | 5,409 |
| 2021-03-04 | $16.00 | $17.29 | $13.50 | $14.12 | $13.62 | 13,726 |
| 2021-03-03 | $15.10 | $17.90 | $14.07 | $14.08 | $13.58 | 33,672 |
| 2021-03-02 | $13.25 | $18.00 | $13.25 | $14.28 | $13.77 | 25,458 |
| 2021-03-01 | $13.42 | $13.42 | $12.50 | $12.85 | $12.39 | 6,763 |
| 2021-02-26 | $12.90 | $13.02 | $12.80 | $12.95 | $12.49 | 3,984 |
| 2021-02-25 | $13.74 | $16.95 | $11.35 | $13.36 | $12.89 | 6,693 |
| 2021-02-24 | $13.15 | $13.75 | $13.00 | $13.36 | $12.89 | 6,693 |
| 2021-02-23 | $13.48 | $13.48 | $12.60 | $13.10 | $12.64 | 5,081 |
| 2021-02-22 | $12.95 | $13.50 | $12.58 | $13.50 | $13.02 | 6,459 |
| 2021-02-19 | $12.50 | $13.00 | $12.31 | $12.81 | $12.35 | 18,286 |
| 2021-02-18 | $11.94 | $12.69 | $11.94 | $12.50 | $12.05 | 2,264 |
| 2021-02-17 | $12.06 | $12.40 | $11.88 | $11.88 | $11.46 | 9,823 |
| 2021-02-16 | $12.69 | $12.69 | $11.94 | $12.00 | $11.57 | 16,063 |
| 2021-02-12 | $11.78 | $12.08 | $11.78 | $12.00 | $11.57 | 14,780 |
| 2021-02-11 | $13.00 | $13.00 | $11.87 | $11.87 | $11.44 | 815 |
| 2021-02-10 | $12.40 | $12.40 | $12.21 | $12.21 | $11.78 | 205 |
| 2021-02-09 | $12.50 | $12.50 | $11.35 | $12.15 | $11.72 | 2,488 |
| 2021-02-08 | $12.32 | $13.00 | $12.32 | $13.00 | $12.54 | 6,351 |
| 2021-02-05 | $12.29 | $13.00 | $12.24 | $12.24 | $11.80 | 2,405 |
| 2021-02-04 | $12.28 | $12.75 | $12.15 | $12.75 | $12.30 | 3,900 |
| 2021-02-03 | $12.30 | $12.30 | $12.30 | $12.30 | $11.86 | 154 |
| 2021-02-02 | $12.25 | $12.31 | $11.37 | $11.37 | $10.96 | 740 |
| 2021-02-01 | $12.06 | $12.16 | $11.35 | $12.09 | $11.66 | 2,551 |
| 2021-01-29 | $12.37 | $12.39 | $12.37 | $12.39 | $11.94 | 2,065 |
| 2021-01-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.15 | 250 |
| 2021-01-27 | $12.77 | $12.77 | $11.54 | $12.43 | $11.99 | 2,295 |
| 2021-01-26 | $13.35 | $13.50 | $12.41 | $12.50 | $12.05 | 7,573 |
| 2021-01-25 | $13.25 | $13.50 | $13.25 | $13.35 | $12.87 | 2,099 |
| 2021-01-22 | $13.38 | $13.65 | $13.00 | $13.25 | $12.78 | 6,714 |
| 2021-01-21 | $14.17 | $14.25 | $11.35 | $13.26 | $12.78 | 13,190 |
| 2021-01-20 | $16.00 | $16.00 | $12.34 | $16.00 | $15.43 | 5,418 |
| 2021-01-19 | $12.85 | $15.68 | $11.35 | $12.39 | $11.94 | 4,634 |
| 2021-01-15 | $12.50 | $14.41 | $12.50 | $12.50 | $12.05 | 1,100 |
| 2021-01-14 | $12.99 | $13.08 | $12.55 | $12.55 | $12.10 | 5,218 |
| 2021-01-13 | $11.85 | $12.55 | $11.35 | $12.55 | $12.10 | 1,200 |
| 2021-01-12 | $11.76 | $11.76 | $11.76 | $11.76 | $11.34 | 120 |
| 2021-01-11 | $11.35 | $11.67 | $11.35 | $11.66 | $11.24 | 1,557 |
| 2021-01-08 | $11.35 | $11.49 | $11.35 | $11.41 | $11.00 | 1,897 |
| 2021-01-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.80 | 83 |
| 2021-01-06 | $10.90 | $11.20 | $10.90 | $11.20 | $10.80 | 1,643 |
| 2021-01-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.36 | 234 |
| 2021-01-04 | $10.95 | $10.95 | $10.60 | $10.60 | $10.22 | 1,500 |
| 2020-12-31 | $10.70 | $11.32 | $10.70 | $10.79 | $10.41 | 1,216 |
| 2020-12-30 | $10.62 | $10.62 | $10.62 | $10.62 | $10.24 | 0 |
| 2020-12-29 | $10.93 | $11.32 | $10.62 | $10.62 | $10.24 | 3,501 |
| 2020-12-28 | $10.92 | $10.92 | $10.92 | $10.92 | $10.53 | 31 |
| 2020-12-24 | $11.32 | $11.32 | $10.91 | $10.92 | $10.53 | 700 |
| 2020-12-23 | $9.79 | $10.89 | $9.79 | $10.88 | $10.49 | 11,875 |
| 2020-12-22 | $10.50 | $10.50 | $9.72 | $9.72 | $9.38 | 4,469 |
| 2020-12-21 | $10.45 | $10.85 | $10.45 | $10.68 | $10.29 | 18,199 |
| 2020-12-18 | $10.85 | $10.85 | $10.50 | $10.76 | $10.38 | 7,900 |
| 2020-12-17 | $10.93 | $10.93 | $10.85 | $10.85 | $10.46 | 1,950 |
| 2020-12-16 | $10.26 | $10.49 | $10.26 | $10.49 | $10.05 | 3,825 |
| 2020-12-15 | $10.22 | $11.32 | $10.21 | $10.26 | $9.82 | 990 |
| 2020-12-14 | $10.07 | $10.07 | $10.07 | $10.07 | $9.64 | 605 |
| 2020-12-11 | $10.02 | $10.02 | $10.00 | $10.00 | $9.58 | 200 |
| 2020-12-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.14 | 5 |
| 2020-12-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.14 | 2,409 |
| 2020-12-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.14 | 300 |
| 2020-12-07 | $9.50 | $9.58 | $9.50 | $9.58 | $9.17 | 892 |
| 2020-12-04 | $9.53 | $9.98 | $9.53 | $9.98 | $9.56 | 2,439 |
| 2020-12-03 | $9.92 | $9.98 | $9.92 | $9.97 | $9.55 | 2,924 |
| 2020-12-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.42 | 0 |
| 2020-12-01 | $9.75 | $9.84 | $9.75 | $9.84 | $9.42 | 1,050 |
| 2020-11-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.34 | 32 |
| 2020-11-27 | $9.60 | $9.82 | $9.60 | $9.75 | $9.34 | 1,910 |
| 2020-11-25 | $9.25 | $9.25 | $9.25 | $9.25 | $8.85 | 366 |
| 2020-11-24 | $9.25 | $9.29 | $9.25 | $9.29 | $8.89 | 263 |
| 2020-11-23 | $9.20 | $9.20 | $9.20 | $9.20 | $8.81 | 550 |
| 2020-11-20 | $9.20 | $9.20 | $9.20 | $9.20 | $8.80 | 218 |
| 2020-11-19 | $9.16 | $9.16 | $9.16 | $9.16 | $8.77 | 1,000 |
| 2020-11-18 | $9.18 | $9.18 | $9.18 | $9.18 | $8.79 | 100 |
| 2020-11-17 | $9.12 | $9.12 | $9.12 | $9.12 | $8.73 | 240 |
| 2020-11-16 | $9.98 | $9.98 | $9.01 | $9.01 | $8.63 | 2,345 |
| 2020-11-13 | $9.06 | $9.07 | $9.06 | $9.07 | $8.68 | 943 |
| 2020-11-12 | $9.07 | $9.07 | $9.07 | $9.07 | $8.68 | 389 |
| 2020-11-11 | $9.20 | $9.20 | $9.20 | $9.20 | $8.81 | 108 |
| 2020-11-10 | $9.20 | $9.20 | $9.20 | $9.20 | $8.81 | 488 |
| 2020-11-09 | $9.15 | $9.15 | $9.15 | $9.15 | $8.76 | 230 |
| 2020-11-06 | $9.14 | $9.15 | $9.14 | $9.15 | $8.76 | 600 |
| 2020-11-05 | $9.07 | $9.07 | $9.07 | $9.07 | $8.68 | 1,132 |
| 2020-11-04 | $9.08 | $9.08 | $9.07 | $9.07 | $8.68 | 520 |
| 2020-11-03 | $9.09 | $9.10 | $9.09 | $9.10 | $8.71 | 701 |
| 2020-11-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.52 | 278 |
| 2020-10-30 | $8.84 | $8.84 | $8.62 | $8.62 | $8.25 | 440 |
| 2020-10-29 | $8.69 | $8.69 | $8.69 | $8.69 | $8.32 | 667 |
| 2020-10-28 | $8.99 | $8.99 | $8.22 | $8.22 | $7.87 | 1,866 |
| 2020-10-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.61 | 525 |
| 2020-10-26 | $9.09 | $9.09 | $9.00 | $9.00 | $8.62 | 855 |
| 2020-10-23 | $9.10 | $9.10 | $9.10 | $9.10 | $8.71 | 102 |
| 2020-10-22 | $9.10 | $9.10 | $9.10 | $9.10 | $8.71 | 2 |
| 2020-10-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.71 | 1,115 |
| 2020-10-20 | $9.98 | $9.98 | $9.12 | $9.12 | $8.73 | 1,100 |
| 2020-10-19 | $9.28 | $9.30 | $9.15 | $9.15 | $8.76 | 604 |
| 2020-10-16 | $9.00 | $9.44 | $9.00 | $9.16 | $8.77 | 3,920 |
| 2020-10-15 | $8.20 | $8.95 | $8.20 | $8.95 | $8.57 | 6,333 |
| 2020-10-14 | $8.25 | $8.25 | $8.14 | $8.20 | $7.85 | 9,404 |
| 2020-10-13 | $8.07 | $8.34 | $8.07 | $8.15 | $7.80 | 6,215 |
| 2020-10-12 | $8.20 | $8.50 | $8.20 | $8.50 | $8.14 | 650 |
| 2020-10-09 | $8.20 | $8.28 | $8.20 | $8.27 | $7.92 | 1,501 |
| 2020-10-08 | $8.20 | $9.00 | $8.20 | $8.25 | $7.90 | 6,693 |
| 2020-10-07 | $8.29 | $8.60 | $8.17 | $8.18 | $7.83 | 7,885 |
| 2020-10-06 | $8.30 | $9.00 | $8.18 | $8.20 | $7.85 | 26,894 |
| 2020-10-05 | $8.18 | $12.00 | $8.14 | $8.14 | $7.79 | 2,956 |
| 2020-10-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.80 | 801 |
| 2020-10-01 | $8.03 | $8.12 | $8.03 | $8.12 | $7.77 | 1,830 |
| 2020-09-30 | $8.00 | $8.10 | $8.00 | $8.10 | $7.76 | 4,700 |
| 2020-09-29 | $8.00 | $8.00 | $7.90 | $8.00 | $7.66 | 7,400 |
| 2020-09-28 | $7.78 | $8.03 | $7.78 | $8.00 | $7.66 | 1,350 |
| 2020-09-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.42 | 0 |
| 2020-09-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.42 | 200 |
| 2020-09-23 | $7.91 | $7.91 | $7.90 | $7.90 | $7.56 | 5,479 |
| 2020-09-22 | $8.05 | $8.05 | $8.05 | $8.05 | $7.71 | 0 |
| 2020-09-21 | $8.02 | $8.05 | $8.02 | $8.05 | $7.71 | 620 |
| 2020-09-18 | $8.17 | $8.17 | $8.17 | $8.17 | $7.82 | 1,100 |
| 2020-09-17 | $8.14 | $8.14 | $8.14 | $8.14 | $7.79 | 3 |
| 2020-09-16 | $8.00 | $8.14 | $8.00 | $8.14 | $7.79 | 782 |
| 2020-09-15 | $8.05 | $8.05 | $8.05 | $8.05 | $7.64 | 10 |
| 2020-09-14 | $8.10 | $8.10 | $8.05 | $8.05 | $7.64 | 2,400 |
| 2020-09-11 | $8.21 | $8.22 | $8.12 | $8.12 | $7.70 | 1,562 |
| 2020-09-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.06 | 0 |
| 2020-09-09 | $8.04 | $8.50 | $8.04 | $8.50 | $8.06 | 680 |
| 2020-09-08 | $7.93 | $7.93 | $6.15 | $7.90 | $7.49 | 5,403 |
| 2020-09-04 | $8.17 | $8.17 | $8.17 | $8.17 | $7.75 | 0 |
| 2020-09-03 | $8.17 | $8.17 | $8.17 | $8.17 | $7.75 | 300 |
| 2020-09-02 | $8.21 | $8.21 | $8.21 | $8.21 | $7.78 | 0 |
| 2020-09-01 | $8.09 | $8.30 | $8.09 | $8.21 | $7.78 | 610 |
| 2020-08-31 | $8.07 | $8.55 | $8.07 | $8.55 | $8.11 | 288 |
| 2020-08-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.59 | 0 |
| 2020-08-27 | $7.61 | $8.04 | $7.61 | $8.00 | $7.59 | 14,100 |
| 2020-08-26 | $8.02 | $8.02 | $7.77 | $7.80 | $7.40 | 22,375 |
| 2020-08-25 | $8.05 | $8.05 | $8.00 | $8.00 | $7.59 | 9,347 |
| 2020-08-24 | $8.00 | $8.00 | $8.00 | $8.00 | $7.59 | 3 |
| 2020-08-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.59 | 30 |
| 2020-08-20 | $8.00 | $8.00 | $8.00 | $8.00 | $7.59 | 1,707 |
| 2020-08-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.59 | 100 |
| 2020-08-18 | $8.03 | $8.05 | $8.03 | $8.05 | $7.64 | 2,010 |
| 2020-08-17 | $7.90 | $8.09 | $7.90 | $8.00 | $7.59 | 6,418 |
| 2020-08-14 | $8.00 | $8.00 | $7.99 | $7.99 | $7.58 | 651 |
| 2020-08-13 | $8.00 | $8.01 | $7.99 | $8.01 | $7.60 | 300 |
| 2020-08-12 | $7.75 | $8.00 | $7.32 | $8.00 | $7.59 | 5,092 |
| 2020-08-11 | $7.36 | $7.36 | $7.30 | $7.35 | $6.97 | 1,750 |
| 2020-08-10 | $7.26 | $7.50 | $7.01 | $7.30 | $6.92 | 3,260 |
| 2020-08-07 | $7.57 | $7.57 | $7.18 | $7.18 | $6.82 | 1,596 |
| 2020-08-06 | $8.10 | $8.10 | $7.50 | $7.50 | $7.11 | 7,081 |
| 2020-08-05 | $8.00 | $8.10 | $8.00 | $8.01 | $7.60 | 1,335 |
| 2020-08-04 | $7.46 | $8.00 | $7.46 | $7.80 | $7.40 | 1,951 |
| 2020-08-03 | $8.00 | $8.31 | $8.00 | $8.10 | $7.68 | 930 |
| 2020-07-31 | $7.61 | $7.61 | $7.36 | $7.41 | $7.03 | 1,302 |
| 2020-07-30 | $6.63 | $7.48 | $6.63 | $7.38 | $7.00 | 4,824 |
| 2020-07-29 | $6.61 | $6.61 | $6.50 | $6.51 | $6.18 | 4,506 |
| 2020-07-28 | $6.52 | $6.62 | $6.52 | $6.60 | $6.26 | 4,110 |
| 2020-07-27 | $6.53 | $6.53 | $6.53 | $6.53 | $6.19 | 875 |
| 2020-07-24 | $6.50 | $6.53 | $6.48 | $6.53 | $6.19 | 1,285 |
| 2020-07-23 | $6.41 | $8.00 | $6.41 | $6.53 | $6.19 | 4,212 |
| 2020-07-22 | $6.37 | $7.00 | $6.33 | $6.39 | $6.06 | 16,488 |
| 2020-07-21 | $6.40 | $6.40 | $6.30 | $6.34 | $6.02 | 850 |
| 2020-07-20 | $6.32 | $6.50 | $6.31 | $6.50 | $6.17 | 1,085 |
| 2020-07-17 | $6.27 | $7.00 | $6.25 | $7.00 | $6.64 | 2,769 |
| 2020-07-16 | $6.11 | $8.00 | $6.11 | $6.30 | $5.98 | 2,022 |
| 2020-07-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.69 | 64 |
| 2020-07-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.69 | 85 |
| 2020-07-13 | $6.07 | $7.00 | $5.96 | $6.00 | $5.69 | 4,020 |
| 2020-07-10 | $6.18 | $6.18 | $6.09 | $6.09 | $5.77 | 573 |
| 2020-07-08 | $6.69 | $6.69 | $6.69 | $6.69 | $6.35 | 50 |
| 2020-07-02 | $6.76 | $6.82 | $6.02 | $6.69 | $6.35 | 4,750 |
| 2020-06-30 | $6.76 | $6.76 | $6.76 | $6.76 | $6.41 | 71 |
| 2020-06-26 | $6.76 | $6.76 | $6.76 | $6.76 | $6.41 | 780 |
| 2020-06-25 | $6.75 | $6.76 | $6.75 | $6.76 | $6.41 | 1,457 |
| 2020-06-24 | $6.76 | $6.76 | $6.76 | $6.76 | $6.41 | 1,300 |
| 2020-06-23 | $6.62 | $6.62 | $6.62 | $6.62 | $6.28 | 7,551 |
| 2020-06-22 | $6.65 | $6.65 | $6.60 | $6.65 | $6.31 | 8,000 |
| 2020-06-19 | $5.02 | $5.02 | $5.02 | $5.02 | $4.76 | 110 |
| 2020-06-18 | $5.02 | $5.02 | $5.02 | $5.02 | $4.76 | 679 |
| 2020-06-17 | $6.66 | $6.66 | $6.66 | $6.66 | $6.32 | 130 |
| 2020-06-16 | $6.33 | $6.33 | $6.32 | $6.32 | $6.00 | 900 |
| 2020-06-15 | $6.34 | $6.34 | $6.34 | $6.34 | $5.94 | 270 |
| 2020-06-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.10 | 257 |
| 2020-06-09 | $6.82 | $6.82 | $6.60 | $6.60 | $6.19 | 540 |
| 2020-06-08 | $7.40 | $7.40 | $7.40 | $7.40 | $6.94 | 500 |
| 2020-06-05 | $6.10 | $6.24 | $6.10 | $6.24 | $5.85 | 1,810 |
| 2020-06-04 | $6.19 | $6.25 | $6.19 | $6.25 | $5.86 | 353 |
| 2020-06-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.42 | 50 |
| 2020-06-02 | $5.82 | $5.82 | $5.78 | $5.78 | $5.42 | 260 |
| 2020-06-01 | $7.10 | $7.10 | $7.10 | $7.10 | $6.66 | 200 |
| 2020-05-29 | $6.20 | $6.20 | $6.20 | $6.20 | $5.81 | 16,671 |
| 2020-05-28 | $6.00 | $6.00 | $6.00 | $6.00 | $5.63 | 18 |
| 2020-05-26 | $6.00 | $6.00 | $6.00 | $6.00 | $5.63 | 210 |
| 2020-05-22 | $5.90 | $5.91 | $5.90 | $5.90 | $5.54 | 2,450 |
| 2020-05-21 | $5.58 | $5.60 | $5.58 | $5.60 | $5.25 | 1,455 |
| 2020-05-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.15 | 152 |
| 2020-05-19 | $5.49 | $5.49 | $5.49 | $5.49 | $5.15 | 184 |
| 2020-05-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.69 | 50 |
| 2020-05-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.69 | 160 |
| 2020-05-14 | $5.30 | $5.30 | $5.15 | $5.21 | $4.89 | 300 |
| 2020-05-13 | $5.20 | $5.20 | $5.20 | $5.20 | $4.88 | 198 |
| 2020-05-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.53 | 11 |
| 2020-05-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.53 | 96 |
| 2020-05-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.53 | 10 |
| 2020-05-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.53 | 450 |
| 2020-05-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.69 | 40 |
| 2020-05-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.69 | 13 |
| 2020-05-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.69 | 271 |
| 2020-04-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.25 | 210 |
| 2020-04-29 | $5.69 | $5.69 | $5.69 | $5.69 | $5.34 | 200 |
| 2020-04-28 | $5.61 | $5.61 | $5.61 | $5.61 | $5.26 | 150 |
| 2020-04-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.25 | 50 |
| 2020-04-23 | $5.00 | $5.64 | $5.00 | $5.60 | $5.25 | 1,950 |
| 2020-04-21 | $7.49 | $7.49 | $7.49 | $7.49 | $7.02 | 520 |
| 2020-04-20 | $5.48 | $5.48 | $5.48 | $5.48 | $5.13 | 1,000 |
| 2020-04-16 | $5.42 | $7.45 | $5.42 | $5.42 | $5.08 | 468 |
| 2020-04-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.22 | 32 |
| 2020-04-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.22 | 62 |
| 2020-04-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.22 | 501 |
| 2020-04-08 | $5.02 | $5.06 | $5.01 | $5.01 | $4.70 | 1,000 |
| 2020-04-07 | $4.80 | $4.90 | $4.02 | $4.90 | $4.60 | 1,500 |
| 2020-04-06 | $4.78 | $4.78 | $4.78 | $4.78 | $4.48 | 222 |
| 2020-04-02 | $4.00 | $4.16 | $4.00 | $4.16 | $3.90 | 3,150 |
| 2020-04-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.75 | 705 |
| 2020-03-31 | $9.88 | $9.88 | $4.00 | $4.00 | $3.75 | 3,465 |
| 2020-03-30 | $4.26 | $4.28 | $4.26 | $4.28 | $4.01 | 4,600 |
| 2020-03-26 | $4.49 | $4.49 | $4.45 | $4.45 | $4.17 | 501 |
| 2020-03-25 | $4.40 | $4.40 | $4.23 | $4.34 | $4.07 | 6,700 |
| 2020-03-24 | $4.36 | $4.36 | $4.25 | $4.36 | $4.09 | 700 |
| 2020-03-23 | $4.35 | $4.35 | $4.34 | $4.34 | $4.07 | 2,000 |
| 2020-03-20 | $4.92 | $4.92 | $4.92 | $4.92 | $4.61 | 7,000 |
| 2020-03-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.69 | 100 |
| 2020-03-16 | $5.66 | $5.66 | $5.66 | $5.66 | $5.31 | 147 |
| 2020-03-13 | $5.45 | $5.90 | $5.45 | $5.90 | $5.53 | 5,225 |
| 2020-03-12 | $4.97 | $5.29 | $3.00 | $5.29 | $4.96 | 9,600 |
| 2020-03-11 | $6.05 | $6.05 | $5.61 | $5.61 | $5.26 | 11,910 |
| 2020-03-10 | $6.32 | $6.32 | $6.32 | $6.32 | $5.93 | 502 |
| 2020-03-09 | $6.00 | $6.31 | $5.80 | $6.31 | $5.92 | 1,424 |
| 2020-03-06 | $6.41 | $6.41 | $6.40 | $6.40 | $6.00 | 5,000 |
| 2020-03-04 | $6.37 | $6.37 | $6.37 | $6.37 | $5.98 | 150 |
| 2020-03-03 | $7.35 | $7.35 | $6.00 | $6.00 | $5.63 | 1,900 |
| 2020-03-02 | $5.92 | $6.28 | $5.75 | $6.28 | $5.89 | 700 |
| 2020-02-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.20 | 1,164 |
| 2020-02-27 | $6.66 | $6.66 | $6.11 | $6.11 | $5.73 | 358 |
| 2020-02-26 | $7.35 | $7.35 | $7.35 | $7.35 | $6.89 | 1,000 |
| 2020-02-25 | $7.18 | $7.20 | $7.18 | $7.20 | $6.75 | 506 |
| 2020-02-24 | $7.44 | $7.44 | $7.44 | $7.44 | $6.98 | 40 |
| 2020-02-21 | $7.44 | $7.44 | $7.44 | $7.44 | $6.98 | 3,100 |
| 2020-02-19 | $7.51 | $7.51 | $7.51 | $7.51 | $7.04 | 1,022 |
| 2020-02-18 | $7.54 | $7.54 | $7.54 | $7.54 | $7.07 | 11 |
| 2020-02-13 | $7.56 | $7.56 | $7.54 | $7.54 | $7.07 | 232 |
| 2020-02-11 | $7.67 | $7.90 | $7.67 | $7.90 | $7.41 | 1,000 |
| 2020-02-10 | $8.28 | $8.28 | $7.66 | $7.90 | $7.41 | 1,293 |
| 2020-02-07 | $8.30 | $8.30 | $8.28 | $8.28 | $7.76 | 900 |
| 2020-02-06 | $8.29 | $8.29 | $8.29 | $8.29 | $7.77 | 8 |
| 2020-02-05 | $8.23 | $8.29 | $8.23 | $8.29 | $7.77 | 1,050 |
| 2020-02-04 | $8.20 | $8.20 | $8.20 | $8.20 | $7.69 | 1,008 |
| 2020-02-03 | $8.26 | $8.26 | $8.26 | $8.26 | $7.74 | 250 |
| 2020-01-31 | $8.22 | $8.26 | $8.22 | $8.26 | $7.74 | 250 |
| 2020-01-30 | $8.19 | $8.19 | $8.19 | $8.19 | $7.68 | 200 |
| 2020-01-29 | $8.59 | $8.59 | $8.59 | $8.59 | $8.05 | 250 |
| 2020-01-27 | $8.46 | $8.46 | $8.46 | $8.46 | $7.93 | 180 |
| 2020-01-24 | $8.65 | $8.65 | $8.60 | $8.60 | $8.06 | 595 |
| 2020-01-23 | $8.67 | $8.67 | $8.67 | $8.67 | $8.13 | 33 |
| 2020-01-22 | $8.74 | $8.74 | $8.67 | $8.67 | $8.13 | 671 |
| 2020-01-21 | $8.71 | $8.78 | $8.71 | $8.78 | $8.24 | 1,010 |
| 2020-01-17 | $8.87 | $8.87 | $8.87 | $8.87 | $8.32 | 25 |
| 2020-01-16 | $8.96 | $8.96 | $8.87 | $8.87 | $8.32 | 217 |
| 2020-01-15 | $9.18 | $9.18 | $9.18 | $9.18 | $8.61 | 106 |
| 2020-01-13 | $9.18 | $9.18 | $9.18 | $9.18 | $8.61 | 426 |
| 2020-01-10 | $9.19 | $9.19 | $9.19 | $9.19 | $8.61 | 34 |
| 2020-01-09 | $9.19 | $9.19 | $9.19 | $9.19 | $8.61 | 3 |
| 2020-01-07 | $9.19 | $9.19 | $9.19 | $9.19 | $8.61 | 100 |
| 2020-01-06 | $9.20 | $9.20 | $9.20 | $9.20 | $8.63 | 30 |
| 2020-01-03 | $9.20 | $9.20 | $9.20 | $9.20 | $8.63 | 1,214 |
| 2020-01-02 | $9.57 | $9.57 | $9.51 | $9.51 | $8.92 | 605 |
| 2019-12-31 | $9.52 | $9.52 | $9.52 | $9.52 | $8.93 | 60 |
| 2019-12-30 | $9.52 | $9.52 | $9.52 | $9.52 | $8.93 | 106 |
| 2019-12-27 | $9.30 | $9.30 | $9.20 | $9.20 | $8.63 | 405 |
| 2019-12-26 | $9.30 | $9.30 | $9.30 | $9.30 | $8.72 | 1,000 |
| 2019-12-23 | $9.41 | $9.41 | $9.41 | $9.41 | $8.83 | 5 |
| 2019-12-20 | $9.45 | $9.45 | $9.41 | $9.41 | $8.83 | 2,053 |
| 2019-12-19 | $9.34 | $9.34 | $9.34 | $9.34 | $8.76 | 53 |
| 2019-12-18 | $9.41 | $9.41 | $9.41 | $9.41 | $8.76 | 20 |
| 2019-12-17 | $9.42 | $9.42 | $9.41 | $9.41 | $8.76 | 500 |
| 2019-12-16 | $9.10 | $9.10 | $8.95 | $8.95 | $8.32 | 4,941 |
| 2019-12-13 | $8.58 | $9.63 | $8.58 | $8.91 | $8.29 | 794 |
| 2019-12-12 | $9.65 | $9.65 | $8.56 | $8.60 | $8.00 | 1,500 |
| 2019-12-09 | $8.10 | $9.00 | $8.10 | $8.10 | $7.53 | 2,400 |
| 2019-12-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.37 | 198 |
| 2019-11-29 | $9.07 | $9.07 | $9.07 | $9.07 | $8.44 | 200 |
| 2019-11-27 | $6.01 | $9.50 | $6.01 | $8.51 | $7.92 | 2,709 |
| 2019-11-26 | $8.72 | $8.72 | $8.72 | $8.72 | $8.11 | 354 |
| 2019-11-25 | $8.34 | $8.34 | $8.34 | $8.34 | $7.75 | 25 |
| 2019-11-20 | $8.34 | $8.34 | $8.32 | $8.34 | $7.75 | 810 |
| 2019-11-19 | $8.39 | $8.39 | $8.38 | $8.38 | $7.80 | 700 |
| 2019-11-18 | $7.25 | $7.25 | $7.25 | $7.25 | $6.74 | 1,500 |
| 2019-11-15 | $9.24 | $9.24 | $9.24 | $9.24 | $8.59 | 10 |
| 2019-11-14 | $9.43 | $9.43 | $9.24 | $9.24 | $8.59 | 936 |
| 2019-11-11 | $9.39 | $9.39 | $9.39 | $9.39 | $8.73 | 134 |
| 2019-11-08 | $9.50 | $9.50 | $9.50 | $9.50 | $8.84 | 250 |
| 2019-11-06 | $9.44 | $9.44 | $9.44 | $9.44 | $8.78 | 50 |
| 2019-11-05 | $9.44 | $9.44 | $9.44 | $9.44 | $8.78 | 5 |
| 2019-11-04 | $9.19 | $9.45 | $9.19 | $9.44 | $8.78 | 2,300 |
| 2019-10-30 | $9.25 | $9.25 | $9.25 | $9.25 | $8.60 | 2 |
| 2019-10-29 | $9.25 | $9.25 | $9.25 | $9.25 | $8.60 | 2 |
| 2019-10-28 | $9.20 | $9.25 | $9.20 | $9.25 | $8.60 | 1,267 |
| 2019-10-25 | $9.17 | $9.18 | $9.17 | $9.18 | $8.54 | 525 |
| 2019-10-24 | $9.22 | $9.22 | $9.22 | $9.22 | $8.58 | 100 |
| 2019-10-22 | $8.96 | $9.14 | $8.96 | $9.10 | $8.47 | 1,110 |
| 2019-10-18 | $8.96 | $8.96 | $8.96 | $8.96 | $8.33 | 100 |
| 2019-10-17 | $8.41 | $9.20 | $8.41 | $9.20 | $8.56 | 802 |
| 2019-10-16 | $7.81 | $8.15 | $7.81 | $8.15 | $7.58 | 1,400 |
| 2019-10-10 | $8.15 | $8.15 | $8.15 | $8.15 | $7.58 | 1,200 |
| 2019-10-09 | $7.81 | $7.81 | $7.81 | $7.81 | $7.26 | 240 |
| 2019-10-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.15 | 5 |
| 2019-10-04 | $7.69 | $7.69 | $7.69 | $7.69 | $7.15 | 10 |
| 2019-10-02 | $7.63 | $7.69 | $7.63 | $7.69 | $7.15 | 600 |
| 2019-09-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.44 | 413 |
| 2019-09-26 | $7.74 | $7.74 | $7.74 | $7.74 | $7.19 | 1,400 |
| 2019-09-25 | $7.65 | $7.74 | $7.64 | $7.74 | $7.19 | 2,526 |
| 2019-09-24 | $7.88 | $7.88 | $7.87 | $7.87 | $7.32 | 662 |
| 2019-09-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.26 | 200 |
| 2019-09-20 | $7.82 | $7.82 | $7.82 | $7.82 | $7.27 | 200 |
| 2019-09-19 | $7.92 | $7.92 | $7.92 | $7.92 | $7.37 | 5 |
| 2019-09-18 | $7.92 | $7.92 | $7.92 | $7.92 | $7.37 | 75 |
| 2019-09-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.37 | 100 |
| 2019-09-11 | $8.01 | $8.01 | $8.01 | $8.01 | $7.38 | 4 |
| 2019-09-10 | $8.01 | $8.01 | $8.01 | $8.01 | $7.38 | 150 |
| 2019-09-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.07 | 204 |
| 2019-09-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.07 | 400 |
| 2019-08-30 | $7.56 | $7.68 | $7.56 | $7.68 | $7.08 | 1,060 |
| 2019-08-29 | $7.60 | $7.66 | $7.56 | $7.56 | $6.97 | 1,150 |
| 2019-08-28 | $7.41 | $7.46 | $6.90 | $7.46 | $6.87 | 3,455 |
| 2019-08-27 | $7.95 | $7.95 | $7.00 | $7.00 | $6.45 | 6,641 |
| 2019-08-26 | $7.93 | $7.93 | $7.93 | $7.93 | $7.31 | 5 |
| 2019-08-22 | $7.97 | $7.97 | $7.93 | $7.93 | $7.31 | 325 |
| 2019-08-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.32 | 2,575 |
| 2019-08-20 | $8.39 | $8.39 | $8.24 | $8.24 | $7.59 | 1,650 |
| 2019-08-19 | $8.29 | $8.88 | $8.26 | $8.88 | $8.18 | 2,400 |
| 2019-08-14 | $8.31 | $8.31 | $8.26 | $8.26 | $7.61 | 220 |
| 2019-08-13 | $8.66 | $8.66 | $8.40 | $8.40 | $7.74 | 807 |
| 2019-08-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.11 | 377 |
| 2019-08-09 | $8.72 | $9.02 | $8.72 | $9.02 | $8.31 | 6,474 |
| 2019-08-08 | $8.63 | $8.74 | $8.63 | $8.74 | $8.05 | 1,519 |
| 2019-08-07 | $9.11 | $9.11 | $9.11 | $9.11 | $8.39 | 30 |
| 2019-08-06 | $9.11 | $9.11 | $9.11 | $9.11 | $8.39 | 100 |
| 2019-08-05 | $9.10 | $9.10 | $9.10 | $9.10 | $8.38 | 1,079 |
| 2019-08-02 | $9.10 | $9.10 | $9.10 | $9.10 | $8.38 | 20 |
| 2019-08-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.38 | 100 |
| 2019-07-31 | $9.20 | $9.20 | $9.15 | $9.15 | $8.43 | 1,000 |
| 2019-07-30 | $9.25 | $9.25 | $9.25 | $9.25 | $8.53 | 15 |
| 2019-07-29 | $9.25 | $9.25 | $9.25 | $9.25 | $8.53 | 30 |
| 2019-07-26 | $9.15 | $9.25 | $9.15 | $9.25 | $8.53 | 1,715 |
| 2019-07-23 | $9.10 | $9.11 | $9.10 | $9.11 | $8.40 | 420 |
| 2019-07-22 | $9.15 | $9.15 | $9.14 | $9.14 | $8.42 | 1,200 |
| 2019-07-19 | $9.13 | $9.13 | $9.13 | $9.13 | $8.41 | 150 |
| 2019-07-18 | $9.16 | $9.16 | $9.14 | $9.14 | $8.42 | 990 |
| 2019-07-17 | $9.20 | $9.20 | $9.20 | $9.20 | $8.48 | 111 |
| 2019-07-15 | $9.50 | $9.50 | $9.19 | $9.19 | $8.46 | 1,561 |
| 2019-07-12 | $9.50 | $9.50 | $9.50 | $9.50 | $8.75 | 50 |
| 2019-07-11 | $9.15 | $9.50 | $9.15 | $9.50 | $8.75 | 2,505 |
| 2019-07-10 | $9.09 | $9.09 | $9.09 | $9.09 | $8.38 | 200 |
| 2019-07-09 | $9.14 | $9.14 | $9.11 | $9.13 | $8.41 | 757 |
| 2019-07-08 | $9.75 | $9.75 | $9.15 | $9.15 | $8.43 | 4,150 |
| 2019-07-05 | $9.25 | $9.25 | $9.25 | $9.25 | $8.52 | 40 |
| 2019-07-03 | $9.25 | $9.25 | $9.25 | $9.25 | $8.52 | 495 |
| 2019-07-02 | $9.30 | $9.35 | $9.07 | $9.07 | $8.36 | 1,804 |
| 2019-07-01 | $9.37 | $9.37 | $9.35 | $9.35 | $8.61 | 1,490 |
| 2019-06-25 | $9.88 | $9.88 | $9.35 | $9.37 | $8.63 | 417 |
| 2019-06-24 | $9.96 | $9.96 | $9.93 | $9.93 | $9.15 | 3,000 |
| 2019-06-21 | $9.92 | $11.00 | $9.91 | $11.00 | $10.14 | 1,505 |
| 2019-06-20 | $9.95 | $9.97 | $9.91 | $9.91 | $9.13 | 3,070 |
| 2019-06-19 | $9.72 | $9.72 | $9.72 | $9.72 | $8.96 | 200 |
| 2019-06-18 | $9.85 | $9.85 | $9.36 | $9.36 | $8.56 | 4,422 |
| 2019-06-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.00 | 145 |
| 2019-06-14 | $9.78 | $9.78 | $9.70 | $9.70 | $8.87 | 2,717 |
| 2019-06-13 | $9.77 | $9.77 | $9.77 | $9.77 | $8.93 | 400 |
| 2019-06-12 | $9.61 | $9.70 | $9.61 | $9.70 | $8.87 | 3,976 |
| 2019-06-11 | $9.50 | $9.50 | $9.37 | $9.39 | $8.59 | 7,556 |
| 2019-06-10 | $10.00 | $10.00 | $9.39 | $9.46 | $8.65 | 6,242 |
| 2019-06-06 | $9.23 | $10.00 | $9.10 | $9.15 | $8.37 | 3,580 |
| 2019-06-05 | $9.12 | $9.12 | $9.12 | $9.12 | $8.34 | 2,634 |
| 2019-06-04 | $9.00 | $9.12 | $9.00 | $9.12 | $8.34 | 411 |
| 2019-06-03 | $9.23 | $9.23 | $9.14 | $9.14 | $8.36 | 700 |
| 2019-05-31 | $9.25 | $9.25 | $9.00 | $9.13 | $8.35 | 5,000 |
| 2019-05-30 | $9.19 | $9.42 | $9.00 | $9.15 | $8.37 | 5,521 |
| 2019-05-29 | $10.00 | $10.30 | $9.00 | $9.17 | $8.38 | 24,978 |
| 2019-05-28 | $8.92 | $9.40 | $8.92 | $9.40 | $8.59 | 1,060 |
| 2019-05-24 | $9.40 | $9.40 | $9.40 | $9.40 | $8.59 | 620 |
| 2019-05-23 | $8.88 | $9.40 | $8.55 | $8.84 | $8.08 | 3,365 |
| 2019-05-22 | $8.92 | $9.69 | $8.83 | $8.88 | $8.12 | 8,094 |
| 2019-05-21 | $9.33 | $10.00 | $8.89 | $8.89 | $8.13 | 1,479 |
| 2019-05-20 | $9.37 | $9.37 | $9.37 | $9.37 | $8.57 | 568 |
| 2019-05-16 | $8.79 | $8.79 | $8.79 | $8.79 | $8.03 | 326 |
| 2019-05-15 | $8.76 | $8.76 | $8.75 | $8.75 | $8.00 | 200 |
| 2019-05-13 | $8.70 | $8.70 | $8.49 | $8.70 | $7.95 | 495 |
| 2019-05-09 | $8.72 | $8.96 | $8.72 | $8.93 | $8.17 | 969 |
| 2019-05-08 | $8.76 | $8.76 | $8.76 | $8.76 | $8.01 | 500 |
| 2019-05-02 | $8.96 | $8.96 | $8.96 | $8.96 | $8.19 | 3 |
| 2019-04-17 | $8.96 | $8.96 | $8.96 | $8.96 | $8.19 | 300 |
| 2019-04-09 | $9.39 | $9.39 | $9.39 | $9.39 | $8.59 | 1,200 |
| 2019-04-04 | $9.38 | $9.38 | $9.38 | $9.38 | $8.58 | 1,000 |
| 2019-04-02 | $9.21 | $9.21 | $9.20 | $9.20 | $8.41 | 6,000 |
| 2019-03-29 | $8.85 | $8.85 | $8.85 | $8.85 | $8.09 | 500 |
| 2019-03-28 | $8.79 | $8.88 | $8.79 | $8.88 | $8.12 | 1,250 |
| 2019-03-27 | $8.82 | $8.82 | $8.68 | $8.74 | $8.00 | 8,900 |
| 2019-03-26 | $8.74 | $8.74 | $8.65 | $8.65 | $7.91 | 404 |
| 2019-03-25 | $9.46 | $9.46 | $9.46 | $9.46 | $8.65 | 150 |
| 2019-03-21 | $9.48 | $9.55 | $9.48 | $9.55 | $8.73 | 890 |
| 2019-03-20 | $9.55 | $9.55 | $9.55 | $9.55 | $8.73 | 700 |
| 2019-03-19 | $9.63 | $9.75 | $9.63 | $9.71 | $8.87 | 4,400 |
| 2019-03-18 | $9.40 | $9.40 | $9.40 | $9.40 | $8.53 | 1,500 |
| 2019-03-14 | $9.07 | $9.07 | $9.00 | $9.00 | $8.17 | 650 |
| 2019-03-13 | $8.56 | $8.70 | $8.56 | $8.70 | $7.90 | 1,610 |
| 2019-03-12 | $7.88 | $8.56 | $7.88 | $8.56 | $7.77 | 900 |
| 2019-03-11 | $9.00 | $9.39 | $7.46 | $7.59 | $6.89 | 14,862 |
| 2019-03-06 | $12.48 | $12.48 | $12.48 | $12.48 | $11.32 | 45 |
| 2019-03-05 | $12.48 | $12.48 | $12.48 | $12.48 | $11.32 | 52 |
| 2019-03-04 | $12.48 | $12.48 | $12.48 | $12.48 | $11.32 | 100 |
| 2019-02-25 | $12.79 | $12.79 | $12.79 | $12.79 | $11.60 | 1,000 |
| 2019-02-15 | $12.62 | $12.62 | $12.62 | $12.62 | $11.46 | 300 |
| 2019-02-11 | $12.62 | $12.62 | $12.62 | $12.62 | $11.46 | 100 |
| 2019-02-08 | $12.55 | $12.56 | $12.55 | $12.56 | $11.40 | 1,500 |
| 2019-02-07 | $12.00 | $12.00 | $12.00 | $12.00 | $10.89 | 3 |
| 2019-02-04 | $12.00 | $12.00 | $12.00 | $12.00 | $10.89 | 182 |
| 2019-01-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.89 | 300 |
| 2019-01-22 | $12.01 | $12.01 | $12.00 | $12.00 | $10.89 | 1,150 |
| 2019-01-18 | $12.08 | $12.08 | $12.08 | $12.08 | $10.96 | 100 |
| 2019-01-17 | $12.02 | $12.02 | $12.02 | $12.02 | $10.91 | 1,000 |
| 2019-01-16 | $12.07 | $12.07 | $12.07 | $12.07 | $10.95 | 1,000 |
| 2019-01-14 | $12.06 | $12.06 | $12.06 | $12.06 | $10.95 | 1,000 |
| 2019-01-10 | $11.63 | $11.63 | $11.63 | $11.63 | $10.56 | 4 |
| 2019-01-08 | $11.63 | $11.63 | $11.63 | $11.63 | $10.56 | 500 |
| 2019-01-04 | $11.49 | $11.49 | $11.45 | $11.45 | $10.39 | 2,000 |
| 2018-12-28 | $11.20 | $11.20 | $11.16 | $11.16 | $10.13 | 800 |
| 2018-12-18 | $12.24 | $12.24 | $12.24 | $12.24 | $11.11 | 2,657 |
| 2018-12-17 | $8.69 | $8.69 | $8.69 | $8.69 | $7.89 | 500 |
| 2018-12-13 | $9.18 | $9.18 | $9.18 | $9.18 | $8.33 | 1,000 |
| 2018-12-11 | $9.35 | $9.35 | $9.35 | $9.35 | $8.49 | 200 |
| 2018-12-10 | $10.20 | $10.20 | $10.20 | $10.20 | $9.25 | 0 |
| 2018-12-07 | $10.20 | $10.20 | $10.20 | $10.20 | $9.25 | 137 |
| 2018-11-20 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 88 |
| 2018-11-16 | $12.10 | $12.10 | $12.10 | $12.10 | $10.98 | 300 |
| 2018-11-13 | $13.79 | $13.79 | $13.79 | $13.79 | $12.52 | 10 |
| 2018-11-09 | $13.79 | $13.79 | $13.79 | $13.79 | $12.52 | 6 |
| 2018-11-07 | $13.79 | $13.79 | $13.79 | $13.79 | $12.52 | 756 |
| 2018-11-06 | $13.63 | $13.63 | $13.63 | $13.63 | $12.37 | 206 |
| 2018-11-05 | $13.94 | $13.94 | $13.94 | $13.94 | $12.65 | 256 |
| 2018-11-02 | $13.84 | $13.84 | $13.84 | $13.84 | $12.57 | 5,000 |
| 2018-11-01 | $13.82 | $13.82 | $13.82 | $13.82 | $12.54 | 4 |
| 2018-10-05 | $13.82 | $13.82 | $13.82 | $13.82 | $12.54 | 13 |
| 2018-10-02 | $13.82 | $13.82 | $13.82 | $13.82 | $12.54 | 30 |
| 2018-10-01 | $13.82 | $13.82 | $13.82 | $13.82 | $12.54 | 40 |
| 2018-09-27 | $13.82 | $13.82 | $13.82 | $13.82 | $12.54 | 300 |
| 2018-09-26 | $13.93 | $13.93 | $13.93 | $13.93 | $12.64 | 30 |
| 2018-09-19 | $14.00 | $14.00 | $14.00 | $14.00 | $12.71 | 300 |
| 2018-09-06 | $13.61 | $13.61 | $13.61 | $13.61 | $12.35 | 4 |
| 2018-08-31 | $13.67 | $13.67 | $13.61 | $13.61 | $12.35 | 460 |
| 2018-08-27 | $13.85 | $13.85 | $13.85 | $13.85 | $12.57 | 300 |
| 2018-08-24 | $13.83 | $13.83 | $13.83 | $13.83 | $12.55 | 268 |
| 2018-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $12.71 | 350 |
| 2018-08-20 | $14.00 | $14.00 | $14.00 | $14.00 | $12.71 | 300 |
| 2018-08-14 | $13.76 | $13.76 | $13.76 | $13.76 | $12.49 | 500 |
| 2018-08-10 | $13.64 | $13.64 | $13.64 | $13.64 | $12.38 | 300 |
| 2018-08-09 | $12.75 | $12.75 | $12.75 | $12.75 | $11.57 | 3 |
| 2018-08-07 | $12.75 | $12.75 | $12.75 | $12.75 | $11.57 | 45 |
| 2018-07-30 | $12.75 | $12.75 | $12.75 | $12.75 | $11.57 | 86 |
| 2018-07-24 | $12.75 | $12.77 | $12.75 | $12.75 | $11.57 | 3,615 |
| 2018-07-19 | $13.02 | $13.02 | $13.02 | $13.02 | $11.81 | 80 |
| 2018-07-12 | $13.02 | $13.02 | $13.02 | $13.02 | $11.81 | 2 |
| 2018-07-10 | $13.02 | $13.02 | $13.02 | $13.02 | $11.81 | 75 |
| 2018-07-09 | $13.01 | $13.02 | $13.01 | $13.02 | $11.81 | 856 |
| 2018-06-27 | $12.03 | $12.05 | $11.93 | $11.94 | $10.84 | 4,336 |
| 2018-06-21 | $12.59 | $12.59 | $12.59 | $12.59 | $11.43 | 300 |
| 2018-06-04 | $13.95 | $13.95 | $13.95 | $13.95 | $12.59 | 1,000 |
| 2018-05-31 | $13.95 | $13.95 | $13.95 | $13.95 | $12.59 | 6,570 |
| 2018-05-30 | $13.95 | $13.95 | $13.95 | $13.95 | $12.59 | 152 |
| 2018-05-15 | $13.95 | $13.95 | $13.95 | $13.95 | $12.59 | 360 |
| 2018-05-11 | $13.84 | $13.84 | $13.84 | $13.84 | $12.50 | 100 |
| 2018-05-09 | $13.34 | $13.34 | $13.34 | $13.34 | $12.04 | 150 |
| 2018-05-02 | $13.37 | $13.37 | $13.34 | $13.34 | $12.04 | 232 |
| 2018-04-26 | $13.61 | $13.61 | $13.61 | $13.61 | $12.29 | 75 |
| 2018-04-25 | $13.61 | $13.61 | $13.61 | $13.61 | $12.29 | 300 |
| 2018-04-09 | $13.75 | $13.76 | $13.75 | $13.76 | $12.42 | 1,600 |
| 2018-03-26 | $12.15 | $12.15 | $12.15 | $12.15 | $10.97 | 6 |
| 2018-03-13 | $12.25 | $12.25 | $12.23 | $12.23 | $11.04 | 1,421 |
| 2018-03-06 | $11.37 | $11.37 | $11.32 | $11.32 | $10.21 | 570 |
| 2018-03-05 | $11.85 | $11.85 | $11.85 | $11.85 | $10.70 | 5 |
| 2018-03-01 | $11.85 | $11.85 | $11.85 | $11.85 | $10.70 | 100 |
| 2018-02-28 | $12.29 | $12.30 | $12.29 | $12.30 | $11.10 | 2,000 |
| 2018-02-27 | $12.37 | $12.37 | $12.33 | $12.33 | $11.13 | 400 |
Neo Performance Materials Inc (NOPMF) News Headlines
Recent Neo Performance Materials Inc (NOPMF) News
Similar Companies to Neo Performance Materials Inc (NOPMF) 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 | -- | -- | -- |