Metso Outotec Corporation (OUKPY) Exchange: PINK
Data as of May 6, 2024
$5.82 ($0.20) 3.48%
Metso Outotec Corporation - Daily Information
Click for more stock information on Metso Outotec Corporation.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $5.81 |
| Previous Close | $5.82 |
| High | $5.91 |
| Low | $5.80 |
| Adjusted Open | $5.81 |
| Previous Adjusted Close | $5.82 |
| Adjusted High | $5.91 |
| Adjusted Low | $5.80 |
About Metso Outotec Corporation (OUKPY)
Outotec Oyj Unsp/Adr
Invest in Metso Outotec Corporation (OUKPY)
Historical Stock Data for Metso Outotec Corporation (OUKPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $5.81 | $5.91 | $5.80 | $5.82 | $5.82 | 2,953 |
| 2024-05-02 | $5.76 | $5.76 | $5.62 | $5.62 | $5.62 | 4,351 |
| 2024-05-01 | $5.70 | $5.91 | $5.70 | $5.70 | $5.70 | 13,880 |
| 2024-04-30 | $5.58 | $5.72 | $5.58 | $5.70 | $5.70 | 26,689 |
| 2024-04-29 | $5.71 | $5.82 | $5.71 | $5.71 | $5.71 | 10,905 |
| 2024-04-26 | $5.62 | $5.64 | $5.56 | $5.64 | $5.64 | 24,699 |
| 2024-04-25 | $5.63 | $5.68 | $5.56 | $5.58 | $5.49 | 23,135 |
| 2024-04-24 | $5.76 | $5.85 | $5.73 | $5.73 | $5.63 | 8,011 |
| 2024-04-23 | $5.93 | $5.93 | $5.85 | $5.85 | $5.75 | 3,029 |
| 2024-04-22 | $5.82 | $5.99 | $5.82 | $5.87 | $5.77 | 9,639 |
| 2024-04-19 | $5.92 | $6.05 | $5.90 | $6.05 | $5.95 | 3,455 |
| 2024-04-18 | $6.03 | $6.03 | $5.98 | $6.01 | $5.90 | 1,148 |
| 2024-04-17 | $6.01 | $6.05 | $5.96 | $6.03 | $5.93 | 3,329 |
| 2024-04-16 | $5.95 | $5.97 | $5.90 | $5.95 | $5.85 | 3,818 |
| 2024-04-15 | $6.19 | $6.23 | $6.01 | $6.18 | $6.08 | 3,322 |
| 2024-04-12 | $6.11 | $6.26 | $5.99 | $6.13 | $6.02 | 6,256 |
| 2024-04-11 | $6.13 | $6.17 | $6.08 | $6.15 | $6.05 | 2,516 |
| 2024-04-10 | $6.25 | $6.25 | $6.07 | $6.09 | $5.99 | 6,095 |
| 2024-04-09 | $6.27 | $6.27 | $6.22 | $6.25 | $6.14 | 813 |
| 2024-04-08 | $6.16 | $6.16 | $6.14 | $6.14 | $6.04 | 919 |
| 2024-04-05 | $6.16 | $6.28 | $6.10 | $6.21 | $6.11 | 4,485 |
| 2024-04-04 | $6.22 | $6.29 | $6.10 | $6.21 | $6.11 | 4,485 |
| 2024-04-03 | $5.82 | $5.98 | $5.82 | $5.89 | $5.79 | 7,703 |
| 2024-04-02 | $5.89 | $5.94 | $5.84 | $5.89 | $5.79 | 7,703 |
| 2024-04-01 | $6.03 | $6.08 | $5.89 | $5.96 | $5.86 | 1,113 |
| 2024-03-28 | $5.95 | $5.96 | $5.95 | $5.96 | $5.86 | 1,113 |
| 2024-03-27 | $5.92 | $5.92 | $5.87 | $5.87 | $5.77 | 2,505 |
| 2024-03-26 | $5.92 | $5.93 | $5.87 | $5.87 | $5.77 | 1,266 |
| 2024-03-25 | $5.91 | $5.91 | $5.86 | $5.89 | $5.79 | 3,262 |
| 2024-03-22 | $5.89 | $5.95 | $5.89 | $5.91 | $5.81 | 1,669 |
| 2024-03-21 | $5.85 | $5.88 | $5.77 | $5.86 | $5.76 | 2,193 |
| 2024-03-20 | $5.73 | $5.79 | $5.66 | $5.79 | $5.69 | 8,741 |
| 2024-03-19 | $5.74 | $5.87 | $5.66 | $5.87 | $5.77 | 1,350 |
| 2024-03-18 | $5.74 | $5.78 | $5.66 | $5.66 | $5.56 | 5,385 |
| 2024-03-15 | $5.64 | $5.75 | $5.64 | $5.75 | $5.65 | 6,434 |
| 2024-03-14 | $5.62 | $5.71 | $5.62 | $5.70 | $5.61 | 910 |
| 2024-03-13 | $5.56 | $5.67 | $5.54 | $5.60 | $5.51 | 5,410 |
| 2024-03-12 | $5.41 | $5.53 | $5.36 | $5.37 | $5.28 | 10,705 |
| 2024-03-11 | $5.45 | $5.45 | $5.33 | $5.33 | $5.24 | 15,484 |
| 2024-03-08 | $5.53 | $5.53 | $5.37 | $5.37 | $5.28 | 5,740 |
| 2024-03-07 | $5.49 | $5.51 | $5.49 | $5.51 | $5.41 | 1,660 |
| 2024-03-06 | $5.45 | $5.45 | $5.37 | $5.37 | $5.28 | 2,298 |
| 2024-03-05 | $5.24 | $5.32 | $5.16 | $5.20 | $5.11 | 3,609 |
| 2024-03-04 | $5.37 | $5.42 | $5.36 | $5.36 | $5.27 | 1,741 |
| 2024-03-01 | $5.42 | $5.47 | $5.30 | $5.39 | $5.30 | 22,819 |
| 2024-02-29 | $5.31 | $5.41 | $5.27 | $5.41 | $5.32 | 18,903 |
| 2024-02-28 | $5.40 | $5.57 | $5.40 | $5.57 | $5.48 | 1,483 |
| 2024-02-27 | $5.48 | $5.48 | $5.39 | $5.39 | $5.30 | 22,923 |
| 2024-02-26 | $5.48 | $5.51 | $5.37 | $5.41 | $5.32 | 1,723 |
| 2024-02-23 | $5.48 | $5.53 | $5.33 | $5.33 | $5.24 | 2,861 |
| 2024-02-22 | $5.42 | $5.50 | $5.34 | $5.50 | $5.41 | 3,481 |
| 2024-02-21 | $5.47 | $5.53 | $5.44 | $5.44 | $5.35 | 1,808 |
| 2024-02-20 | $5.40 | $5.45 | $5.35 | $5.43 | $5.34 | 5,131 |
| 2024-02-16 | $5.50 | $5.57 | $5.39 | $5.50 | $5.41 | 106,733 |
| 2024-02-15 | $5.12 | $5.14 | $5.08 | $5.13 | $5.04 | 100,756 |
| 2024-02-14 | $5.05 | $5.14 | $4.95 | $5.01 | $4.93 | 24,331 |
| 2024-02-13 | $5.13 | $5.17 | $4.93 | $4.94 | $4.86 | 11,898 |
| 2024-02-12 | $4.98 | $5.07 | $4.93 | $4.98 | $4.89 | 16,687 |
| 2024-02-09 | $4.98 | $5.19 | $4.98 | $5.19 | $5.10 | 11,801 |
| 2024-02-08 | $5.10 | $5.16 | $4.94 | $4.94 | $4.86 | 5,917 |
| 2024-02-07 | $4.96 | $5.15 | $4.96 | $4.99 | $4.91 | 41,390 |
| 2024-02-06 | $4.90 | $4.94 | $4.90 | $4.90 | $4.82 | 2,462 |
| 2024-02-05 | $4.88 | $4.96 | $4.83 | $4.96 | $4.88 | 9,149 |
| 2024-02-02 | $5.10 | $5.10 | $4.98 | $4.98 | $4.90 | 4,759 |
| 2024-02-01 | $5.04 | $5.16 | $4.93 | $4.93 | $4.85 | 5,923 |
| 2024-01-31 | $5.06 | $5.09 | $5.02 | $5.02 | $4.94 | 1,786 |
| 2024-01-30 | $4.98 | $5.00 | $4.94 | $4.95 | $4.87 | 11,664 |
| 2024-01-29 | $4.89 | $4.95 | $4.85 | $4.93 | $4.85 | 4,157 |
| 2024-01-26 | $4.98 | $5.04 | $4.93 | $4.95 | $4.95 | 3,834 |
| 2024-01-25 | $5.13 | $5.13 | $4.88 | $5.12 | $5.12 | 5,320 |
| 2024-01-24 | $5.17 | $5.17 | $5.06 | $5.17 | $5.17 | 9,182 |
| 2024-01-23 | $5.04 | $5.17 | $5.04 | $5.11 | $5.11 | 10,628 |
| 2024-01-22 | $5.04 | $5.06 | $4.98 | $5.02 | $5.02 | 18,547 |
| 2024-01-19 | $4.95 | $5.01 | $4.74 | $4.74 | $4.74 | 6,740 |
| 2024-01-18 | $4.97 | $5.05 | $4.77 | $4.77 | $4.77 | 11,440 |
| 2024-01-17 | $4.94 | $5.00 | $4.80 | $4.83 | $4.83 | 11,492 |
| 2024-01-16 | $4.85 | $5.00 | $4.85 | $4.95 | $4.95 | 6,023 |
| 2024-01-12 | $4.99 | $5.08 | $4.94 | $5.00 | $5.00 | 6,163 |
| 2024-01-11 | $5.01 | $5.06 | $4.82 | $4.87 | $4.87 | 21,261 |
| 2024-01-10 | $4.85 | $4.97 | $4.76 | $4.93 | $4.93 | 10,859 |
| 2024-01-09 | $4.88 | $4.88 | $4.74 | $4.87 | $4.87 | 3,519 |
| 2024-01-08 | $4.87 | $5.16 | $4.87 | $5.08 | $5.08 | 39,366 |
| 2024-01-05 | $5.00 | $5.10 | $4.78 | $5.10 | $5.10 | 22,478 |
| 2024-01-04 | $4.90 | $4.94 | $4.76 | $4.94 | $4.94 | 14,265 |
| 2024-01-03 | $4.77 | $4.91 | $4.77 | $4.91 | $4.91 | 6,265 |
| 2024-01-02 | $5.03 | $5.08 | $4.90 | $5.00 | $5.00 | 6,764 |
| 2023-12-29 | $5.14 | $5.16 | $5.01 | $5.01 | $5.01 | 2,751 |
| 2023-12-28 | $5.08 | $5.08 | $5.01 | $5.01 | $5.01 | 1,296 |
| 2023-12-27 | $5.17 | $5.21 | $4.98 | $5.18 | $5.18 | 3,141 |
| 2023-12-26 | $5.13 | $5.13 | $5.04 | $5.04 | $5.04 | 2,914 |
| 2023-12-22 | $5.05 | $5.08 | $4.96 | $5.03 | $5.03 | 4,072 |
| 2023-12-21 | $5.00 | $5.11 | $4.85 | $4.85 | $4.85 | 16,165 |
| 2023-12-20 | $4.97 | $5.09 | $4.94 | $4.98 | $4.98 | 19,938 |
| 2023-12-19 | $5.04 | $5.16 | $5.00 | $5.06 | $5.06 | 8,011 |
| 2023-12-18 | $4.88 | $4.95 | $4.78 | $4.86 | $4.86 | 5,462 |
| 2023-12-15 | $4.79 | $5.00 | $4.79 | $4.99 | $4.99 | 21,484 |
| 2023-12-14 | $4.72 | $4.83 | $4.72 | $4.78 | $4.78 | 5,859 |
| 2023-12-13 | $4.67 | $4.67 | $4.49 | $4.65 | $4.65 | 10,754 |
| 2023-12-12 | $4.73 | $4.79 | $4.67 | $4.70 | $4.70 | 10,092 |
| 2023-12-11 | $4.75 | $4.90 | $4.73 | $4.79 | $4.79 | 27,242 |
| 2023-12-08 | $4.76 | $4.85 | $4.69 | $4.70 | $4.70 | 33,511 |
| 2023-12-07 | $4.79 | $4.98 | $4.79 | $4.95 | $4.95 | 40,226 |
| 2023-12-06 | $4.81 | $4.91 | $4.69 | $4.81 | $4.81 | 21,364 |
| 2023-12-05 | $4.74 | $4.87 | $4.74 | $4.87 | $4.87 | 28,471 |
| 2023-12-04 | $4.90 | $4.97 | $4.86 | $4.97 | $4.97 | 24,673 |
| 2023-12-01 | $4.75 | $5.03 | $4.75 | $5.03 | $5.03 | 20,846 |
| 2023-11-30 | $4.84 | $4.91 | $4.80 | $4.91 | $4.91 | 53,849 |
| 2023-11-29 | $4.98 | $5.03 | $4.94 | $4.95 | $4.95 | 9,289 |
| 2023-11-28 | $4.86 | $4.87 | $4.73 | $4.85 | $4.85 | 16,880 |
| 2023-11-27 | $4.92 | $4.93 | $4.79 | $4.84 | $4.84 | 6,597 |
| 2023-11-24 | $4.78 | $4.91 | $4.78 | $4.91 | $4.91 | 14,165 |
| 2023-11-22 | $4.81 | $4.89 | $4.80 | $4.89 | $4.89 | 24,969 |
| 2023-11-21 | $4.89 | $4.94 | $4.82 | $4.94 | $4.94 | 13,896 |
| 2023-11-20 | $4.96 | $4.96 | $4.85 | $4.90 | $4.90 | 12,597 |
| 2023-11-17 | $4.79 | $4.93 | $4.60 | $4.92 | $4.92 | 17,685 |
| 2023-11-16 | $4.85 | $4.98 | $4.84 | $4.87 | $4.87 | 20,664 |
| 2023-11-15 | $4.98 | $5.12 | $4.85 | $5.12 | $5.12 | 6,675 |
| 2023-11-14 | $4.80 | $4.90 | $4.79 | $4.90 | $4.90 | 19,910 |
| 2023-11-13 | $4.60 | $4.63 | $4.54 | $4.63 | $4.63 | 11,940 |
| 2023-11-10 | $4.56 | $4.62 | $4.53 | $4.62 | $4.62 | 43,206 |
| 2023-11-09 | $4.65 | $4.67 | $4.58 | $4.60 | $4.60 | 19,853 |
| 2023-11-08 | $4.57 | $4.60 | $4.52 | $4.52 | $4.52 | 30,196 |
| 2023-11-07 | $4.48 | $4.59 | $4.48 | $4.57 | $4.57 | 22,969 |
| 2023-11-06 | $4.63 | $4.63 | $4.56 | $4.61 | $4.61 | 47,299 |
| 2023-11-03 | $4.50 | $4.63 | $4.50 | $4.54 | $4.54 | 21,386 |
| 2023-11-02 | $4.40 | $4.42 | $4.39 | $4.42 | $4.42 | 23,200 |
| 2023-11-01 | $4.22 | $4.26 | $4.18 | $4.26 | $4.26 | 20,869 |
| 2023-10-31 | $4.31 | $4.41 | $4.30 | $4.41 | $4.41 | 150,014 |
| 2023-10-30 | $4.22 | $4.32 | $4.18 | $4.23 | $4.23 | 82,970 |
| 2023-10-27 | $4.13 | $4.26 | $4.13 | $4.19 | $4.19 | 16,425 |
| 2023-10-26 | $4.58 | $4.67 | $4.58 | $4.67 | $4.58 | 25,085 |
| 2023-10-25 | $4.67 | $4.74 | $4.62 | $4.74 | $4.65 | 40,444 |
| 2023-10-24 | $4.61 | $4.70 | $4.58 | $4.69 | $4.60 | 153,363 |
| 2023-10-23 | $4.55 | $4.68 | $4.51 | $4.68 | $4.59 | 14,272 |
| 2023-10-20 | $4.65 | $4.75 | $4.65 | $4.74 | $4.65 | 20,600 |
| 2023-10-19 | $4.75 | $4.81 | $4.69 | $4.80 | $4.71 | 21,491 |
| 2023-10-18 | $4.83 | $4.97 | $4.78 | $4.97 | $4.88 | 10,011 |
| 2023-10-17 | $5.00 | $5.08 | $5.00 | $5.07 | $4.98 | 57,851 |
| 2023-10-16 | $5.03 | $5.08 | $5.00 | $5.07 | $4.98 | 11,769 |
| 2023-10-13 | $5.08 | $5.08 | $4.97 | $5.08 | $4.99 | 48,891 |
| 2023-10-12 | $5.10 | $5.12 | $5.00 | $5.00 | $4.91 | 12,316 |
| 2023-10-11 | $5.12 | $5.18 | $5.06 | $5.18 | $5.18 | 76,381 |
| 2023-10-10 | $5.02 | $5.17 | $4.99 | $5.08 | $5.08 | 104,038 |
| 2023-10-09 | $4.87 | $4.97 | $4.83 | $4.84 | $4.84 | 17,012 |
| 2023-10-06 | $4.94 | $5.06 | $4.94 | $5.03 | $5.03 | 1,965 |
| 2023-10-05 | $4.93 | $4.93 | $4.86 | $4.86 | $4.86 | 1,104 |
| 2023-10-04 | $4.96 | $4.96 | $4.91 | $4.94 | $4.94 | 1,636 |
| 2023-10-03 | $5.00 | $5.02 | $4.95 | $4.96 | $4.96 | 4,152 |
| 2023-10-02 | $5.07 | $5.10 | $5.05 | $5.08 | $5.08 | 19,434 |
| 2023-09-29 | $5.24 | $5.24 | $5.16 | $5.16 | $5.16 | 1,449 |
| 2023-09-28 | $5.01 | $5.12 | $5.01 | $5.12 | $5.12 | 21,683 |
| 2023-09-27 | $5.01 | $5.06 | $5.00 | $5.00 | $5.00 | 306,341 |
| 2023-09-26 | $5.01 | $5.16 | $5.00 | $5.00 | $5.00 | 870,792 |
| 2023-09-25 | $5.11 | $5.15 | $5.11 | $5.11 | $5.11 | 9,264 |
| 2023-09-22 | $5.27 | $5.33 | $5.21 | $5.23 | $5.23 | 107,981 |
| 2023-09-21 | $5.32 | $5.35 | $5.32 | $5.34 | $5.34 | 1,774 |
| 2023-09-20 | $5.57 | $5.57 | $5.45 | $5.45 | $5.45 | 1,305 |
| 2023-09-19 | $5.50 | $5.50 | $5.49 | $5.49 | $5.49 | 719 |
| 2023-09-18 | $5.57 | $5.64 | $5.51 | $5.51 | $5.51 | 6,510 |
| 2023-09-15 | $5.60 | $5.63 | $5.57 | $5.63 | $5.63 | 3,144 |
| 2023-09-14 | $5.53 | $5.57 | $5.53 | $5.55 | $5.55 | 1,718 |
| 2023-09-13 | $5.47 | $5.49 | $5.43 | $5.43 | $5.43 | 1,595 |
| 2023-09-12 | $5.51 | $5.53 | $5.49 | $5.53 | $5.53 | 761 |
| 2023-09-11 | $5.60 | $5.60 | $5.54 | $5.54 | $5.54 | 1,242 |
| 2023-09-08 | $5.59 | $5.62 | $5.51 | $5.62 | $5.62 | 7,797 |
| 2023-09-07 | $5.69 | $5.69 | $5.65 | $5.65 | $5.65 | 929 |
| 2023-09-06 | $5.85 | $5.85 | $5.77 | $5.81 | $5.81 | 2,342 |
| 2023-09-05 | $5.74 | $5.78 | $5.70 | $5.70 | $5.70 | 10,580 |
| 2023-09-01 | $5.88 | $5.88 | $5.54 | $5.69 | $5.69 | 2,113 |
| 2023-08-31 | $5.71 | $5.78 | $5.68 | $5.73 | $5.73 | 4,613 |
| 2023-08-30 | $5.89 | $5.95 | $5.80 | $5.95 | $5.95 | 884 |
| 2023-08-29 | $5.72 | $5.86 | $5.72 | $5.86 | $5.86 | 15,539 |
| 2023-08-28 | $5.65 | $5.69 | $5.61 | $5.61 | $5.61 | 1,383 |
| 2023-08-25 | $5.63 | $5.70 | $5.57 | $5.70 | $5.70 | 3,093 |
| 2023-08-24 | $5.50 | $5.60 | $5.50 | $5.60 | $5.60 | 7,469 |
| 2023-08-23 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 854 |
| 2023-08-22 | $5.51 | $5.63 | $5.38 | $5.63 | $5.63 | 1,813 |
| 2023-08-21 | $5.43 | $5.46 | $5.42 | $5.46 | $5.46 | 836 |
| 2023-08-18 | $5.39 | $5.43 | $5.36 | $5.42 | $5.42 | 1,558 |
| 2023-08-17 | $5.47 | $5.54 | $5.39 | $5.54 | $5.54 | 3,203 |
| 2023-08-16 | $5.38 | $5.59 | $5.38 | $5.40 | $5.40 | 3,981 |
| 2023-08-15 | $5.52 | $5.55 | $5.27 | $5.27 | $5.27 | 1,903 |
| 2023-08-14 | $5.54 | $5.70 | $5.42 | $5.49 | $5.49 | 5,230 |
| 2023-08-11 | $5.57 | $5.61 | $5.57 | $5.61 | $5.61 | 783 |
| 2023-08-10 | $5.72 | $5.72 | $5.64 | $5.70 | $5.70 | 1,875 |
| 2023-08-09 | $5.62 | $5.70 | $5.55 | $5.70 | $5.70 | 17,408 |
| 2023-08-08 | $5.55 | $5.56 | $5.47 | $5.47 | $5.47 | 1,202 |
| 2023-08-07 | $5.66 | $5.66 | $5.56 | $5.61 | $5.61 | 2,103 |
| 2023-08-04 | $5.53 | $5.55 | $5.42 | $5.53 | $5.53 | 30,374 |
| 2023-08-03 | $5.38 | $5.50 | $5.38 | $5.40 | $5.40 | 4,059 |
| 2023-08-02 | $5.43 | $5.51 | $5.43 | $5.47 | $5.47 | 9,291 |
| 2023-08-01 | $5.60 | $5.60 | $5.44 | $5.44 | $5.44 | 1,524 |
| 2023-07-31 | $5.78 | $5.78 | $5.65 | $5.66 | $5.66 | 2,093 |
| 2023-07-28 | $5.59 | $5.84 | $5.59 | $5.70 | $5.70 | 22,805 |
| 2023-07-27 | $5.64 | $5.77 | $5.58 | $5.67 | $5.67 | 2,519 |
| 2023-07-26 | $5.61 | $5.64 | $5.50 | $5.50 | $5.50 | 961 |
| 2023-07-25 | $5.80 | $5.85 | $5.74 | $5.74 | $5.74 | 1,145 |
| 2023-07-24 | $5.65 | $5.88 | $5.60 | $5.67 | $5.67 | 4,138 |
| 2023-07-21 | $5.83 | $5.89 | $5.76 | $5.89 | $5.89 | 1,264 |
| 2023-07-20 | $5.92 | $6.08 | $5.83 | $6.08 | $6.08 | 2,753 |
| 2023-07-19 | $6.32 | $6.36 | $6.32 | $6.36 | $6.36 | 727 |
| 2023-07-18 | $6.39 | $6.44 | $6.33 | $6.41 | $6.41 | 2,006 |
| 2023-07-17 | $6.24 | $6.27 | $6.21 | $6.23 | $6.23 | 2,660 |
| 2023-07-14 | $6.31 | $6.48 | $6.22 | $6.36 | $6.36 | 2,203 |
| 2023-07-13 | $6.39 | $6.43 | $6.31 | $6.40 | $6.40 | 1,528 |
| 2023-07-12 | $6.31 | $6.33 | $6.31 | $6.33 | $6.33 | 2,875 |
| 2023-07-11 | $6.03 | $6.21 | $6.03 | $6.04 | $6.04 | 11,088 |
| 2023-07-10 | $5.84 | $6.08 | $5.84 | $5.84 | $5.84 | 1,906 |
| 2023-07-07 | $5.89 | $6.03 | $5.82 | $6.03 | $6.03 | 1,843 |
| 2023-07-06 | $5.79 | $5.79 | $5.76 | $5.76 | $5.76 | 1,594 |
| 2023-07-05 | $5.93 | $5.95 | $5.89 | $5.89 | $5.89 | 3,198 |
| 2023-07-03 | $5.97 | $6.16 | $5.97 | $6.06 | $6.06 | 16,526 |
| 2023-06-30 | $5.96 | $6.01 | $5.92 | $5.96 | $5.96 | 2,957 |
| 2023-06-29 | $5.77 | $5.83 | $5.77 | $5.83 | $5.83 | 9,652 |
| 2023-06-28 | $5.82 | $5.92 | $5.82 | $5.92 | $5.92 | 4,713 |
| 2023-06-27 | $5.75 | $5.83 | $5.73 | $5.78 | $5.78 | 1,504 |
| 2023-06-26 | $5.71 | $5.77 | $5.65 | $5.70 | $5.70 | 23,005 |
| 2023-06-23 | $5.49 | $5.73 | $5.37 | $5.37 | $5.37 | 7,496 |
| 2023-06-22 | $5.74 | $5.76 | $5.69 | $5.74 | $5.74 | 1,600 |
| 2023-06-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 873 |
| 2023-06-20 | $5.69 | $5.74 | $5.64 | $5.68 | $5.68 | 933 |
| 2023-06-16 | $6.11 | $6.11 | $5.96 | $5.96 | $5.96 | 9,087 |
| 2023-06-15 | $5.94 | $6.05 | $5.94 | $5.95 | $5.95 | 3,516 |
| 2023-06-14 | $5.95 | $5.95 | $5.85 | $5.85 | $5.85 | 2,889 |
| 2023-06-13 | $5.94 | $5.94 | $5.73 | $5.91 | $5.91 | 6,674 |
| 2023-06-12 | $5.67 | $5.78 | $5.62 | $5.62 | $5.62 | 15,983 |
| 2023-06-09 | $5.70 | $5.89 | $5.48 | $5.68 | $5.68 | 2,974 |
| 2023-06-08 | $5.75 | $5.83 | $5.62 | $5.62 | $5.62 | 5,374 |
| 2023-06-07 | $5.76 | $5.76 | $5.66 | $5.67 | $5.67 | 1,714 |
| 2023-06-06 | $5.61 | $5.61 | $5.54 | $5.59 | $5.59 | 715 |
| 2023-06-05 | $5.63 | $5.70 | $5.52 | $5.52 | $5.52 | 3,221 |
| 2023-06-02 | $5.61 | $5.69 | $5.44 | $5.69 | $5.69 | 57,430 |
| 2023-06-01 | $5.26 | $5.45 | $5.20 | $5.42 | $5.42 | 6,699 |
| 2023-05-31 | $5.39 | $5.45 | $5.20 | $5.32 | $5.32 | 10,512 |
| 2023-05-30 | $5.42 | $5.48 | $5.21 | $5.28 | $5.28 | 2,709 |
| 2023-05-26 | $5.49 | $5.49 | $5.31 | $5.31 | $5.31 | 3,247 |
| 2023-05-25 | $5.34 | $5.34 | $5.13 | $5.13 | $5.13 | 2,300 |
| 2023-05-24 | $5.30 | $5.41 | $5.30 | $5.37 | $5.37 | 1,851 |
| 2023-05-23 | $5.67 | $5.67 | $5.59 | $5.60 | $5.60 | 1,621 |
| 2023-05-22 | $5.73 | $5.89 | $5.73 | $5.81 | $5.81 | 2,167 |
| 2023-05-19 | $5.74 | $5.88 | $5.74 | $5.84 | $5.84 | 10,779 |
| 2023-05-18 | $5.66 | $5.68 | $5.61 | $5.68 | $5.68 | 4,545 |
| 2023-05-17 | $5.70 | $5.70 | $5.63 | $5.63 | $5.63 | 1,766 |
| 2023-05-16 | $5.69 | $5.83 | $5.61 | $5.61 | $5.61 | 19,850 |
| 2023-05-15 | $5.79 | $5.88 | $5.75 | $5.75 | $5.75 | 2,637 |
| 2023-05-12 | $5.76 | $5.81 | $5.61 | $5.61 | $5.61 | 3,777 |
| 2023-05-11 | $5.71 | $5.80 | $5.71 | $5.80 | $5.80 | 3,634 |
| 2023-05-10 | $5.82 | $5.82 | $5.76 | $5.78 | $5.78 | 3,637 |
| 2023-05-09 | $5.69 | $5.86 | $5.69 | $5.84 | $5.84 | 5,061 |
| 2023-05-08 | $5.87 | $5.92 | $5.83 | $5.92 | $5.92 | 2,118 |
| 2023-05-05 | $5.62 | $5.74 | $5.60 | $5.72 | $5.72 | 1,666 |
| 2023-05-04 | $5.85 | $5.85 | $5.74 | $5.78 | $5.78 | 1,664 |
| 2023-05-03 | $5.70 | $5.75 | $5.69 | $5.69 | $5.61 | 15,118 |
| 2023-05-02 | $5.35 | $5.53 | $5.25 | $5.40 | $5.32 | 5,210 |
| 2023-05-01 | $5.32 | $5.66 | $5.30 | $5.47 | $5.39 | 8,797 |
| 2023-04-28 | $5.53 | $5.56 | $5.41 | $5.41 | $5.33 | 1,724 |
| 2023-04-27 | $5.61 | $5.63 | $5.56 | $5.61 | $5.53 | 2,468 |
| 2023-04-26 | $5.67 | $5.67 | $5.52 | $5.53 | $5.45 | 1,814 |
| 2023-04-25 | $5.61 | $5.72 | $5.55 | $5.55 | $5.47 | 12,957 |
| 2023-04-24 | $5.82 | $5.82 | $5.76 | $5.76 | $5.76 | 3,867 |
| 2023-04-21 | $5.81 | $5.81 | $5.71 | $5.71 | $5.71 | 1,181 |
| 2023-04-20 | $5.89 | $5.94 | $5.76 | $5.94 | $5.94 | 2,225 |
| 2023-04-19 | $5.87 | $5.87 | $5.82 | $5.82 | $5.82 | 1,107 |
| 2023-04-18 | $5.78 | $5.93 | $5.78 | $5.93 | $5.93 | 1,310 |
| 2023-04-17 | $5.80 | $6.02 | $5.72 | $5.87 | $5.87 | 14,481 |
| 2023-04-14 | $5.75 | $5.89 | $5.66 | $5.70 | $5.70 | 270,354 |
| 2023-04-13 | $5.70 | $5.81 | $5.70 | $5.81 | $5.81 | 1,960 |
| 2023-04-12 | $5.67 | $5.82 | $5.67 | $5.82 | $5.82 | 2,222 |
| 2023-04-11 | $5.47 | $5.65 | $5.47 | $5.65 | $5.65 | 6,505 |
| 2023-04-10 | $5.57 | $5.69 | $5.13 | $5.13 | $5.13 | 5,207 |
| 2023-04-06 | $5.34 | $5.47 | $5.34 | $5.47 | $5.47 | 788 |
| 2023-04-05 | $5.38 | $5.46 | $5.38 | $5.46 | $5.46 | 6,838 |
| 2023-04-04 | $5.51 | $5.61 | $5.50 | $5.61 | $5.61 | 2,325 |
| 2023-04-03 | $5.41 | $5.43 | $5.39 | $5.43 | $5.43 | 3,199 |
| 2023-03-31 | $5.43 | $5.47 | $5.43 | $5.47 | $5.47 | 3,093 |
| 2023-03-30 | $5.39 | $5.39 | $5.36 | $5.39 | $5.39 | 1,249 |
| 2023-03-29 | $5.18 | $5.24 | $5.18 | $5.21 | $5.21 | 2,808 |
| 2023-03-28 | $5.04 | $5.05 | $5.03 | $5.05 | $5.05 | 1,626 |
| 2023-03-27 | $4.98 | $4.98 | $4.89 | $4.89 | $4.89 | 3,098 |
| 2023-03-24 | $4.84 | $4.87 | $4.84 | $4.87 | $4.87 | 1,842 |
| 2023-03-23 | $5.17 | $5.17 | $5.03 | $5.03 | $5.03 | 4,246 |
| 2023-03-22 | $5.07 | $5.16 | $5.03 | $5.03 | $5.03 | 2,527 |
| 2023-03-21 | $5.11 | $5.12 | $5.08 | $5.08 | $5.08 | 2,039 |
| 2023-03-20 | $4.91 | $4.95 | $4.91 | $4.91 | $4.91 | 1,049 |
| 2023-03-17 | $4.82 | $4.89 | $4.80 | $4.83 | $4.83 | 15,793 |
| 2023-03-16 | $4.72 | $4.86 | $4.72 | $4.86 | $4.86 | 5,616 |
| 2023-03-15 | $4.81 | $4.81 | $4.70 | $4.77 | $4.77 | 1,856 |
| 2023-03-14 | $5.09 | $5.14 | $5.09 | $5.14 | $5.14 | 15,145 |
| 2023-03-13 | $4.95 | $5.01 | $4.95 | $5.00 | $5.00 | 2,658 |
| 2023-03-10 | $5.14 | $5.15 | $5.09 | $5.09 | $5.09 | 2,579 |
| 2023-03-09 | $5.15 | $5.20 | $5.14 | $5.14 | $5.14 | 2,639 |
| 2023-03-08 | $5.25 | $5.34 | $5.20 | $5.34 | $5.34 | 6,175 |
| 2023-03-07 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 735 |
| 2023-03-06 | $5.37 | $5.42 | $5.33 | $5.33 | $5.33 | 2,448 |
| 2023-03-03 | $5.43 | $5.43 | $5.34 | $5.34 | $5.34 | 1,609 |
| 2023-03-02 | $5.24 | $5.27 | $5.20 | $5.23 | $5.23 | 10,474 |
| 2023-03-01 | $5.28 | $5.38 | $5.28 | $5.31 | $5.31 | 1,423 |
| 2023-02-28 | $5.34 | $5.35 | $5.25 | $5.25 | $5.25 | 8,078 |
| 2023-02-27 | $5.27 | $5.27 | $5.19 | $5.23 | $5.23 | 1,978 |
| 2023-02-24 | $5.21 | $5.37 | $5.21 | $5.26 | $5.26 | 8,925 |
| 2023-02-23 | $5.30 | $5.45 | $5.18 | $5.19 | $5.19 | 3,915 |
| 2023-02-22 | $5.32 | $5.37 | $5.28 | $5.28 | $5.28 | 5,598 |
| 2023-02-21 | $5.46 | $5.51 | $5.45 | $5.45 | $5.45 | 4,644 |
| 2023-02-17 | $5.40 | $5.44 | $5.37 | $5.41 | $5.41 | 5,089 |
| 2023-02-16 | $5.56 | $5.59 | $5.55 | $5.59 | $5.59 | 2,549 |
| 2023-02-15 | $5.58 | $5.59 | $5.57 | $5.59 | $5.59 | 1,538 |
| 2023-02-14 | $5.52 | $5.55 | $5.47 | $5.47 | $5.47 | 7,692 |
| 2023-02-13 | $5.56 | $5.56 | $5.50 | $5.54 | $5.54 | 2,937 |
| 2023-02-10 | $5.43 | $5.51 | $5.34 | $5.45 | $5.45 | 3,973 |
| 2023-02-09 | $5.59 | $5.59 | $5.52 | $5.52 | $5.52 | 8,501 |
| 2023-02-08 | $5.53 | $5.61 | $5.53 | $5.56 | $5.56 | 3,330 |
| 2023-02-07 | $5.61 | $5.63 | $5.56 | $5.62 | $5.62 | 8,051 |
| 2023-02-06 | $5.70 | $5.70 | $5.60 | $5.64 | $5.64 | 3,030 |
| 2023-02-03 | $5.73 | $5.83 | $5.73 | $5.82 | $5.82 | 6,069 |
| 2023-02-02 | $5.73 | $5.85 | $5.73 | $5.78 | $5.78 | 7,345 |
| 2023-02-01 | $5.64 | $5.75 | $5.63 | $5.70 | $5.70 | 2,464 |
| 2023-01-31 | $5.62 | $5.67 | $5.62 | $5.67 | $5.67 | 2,475 |
| 2023-01-30 | $5.80 | $5.80 | $5.67 | $5.69 | $5.69 | 3,556 |
| 2023-01-27 | $5.74 | $5.79 | $5.71 | $5.78 | $5.78 | 4,833 |
| 2023-01-26 | $5.62 | $5.72 | $5.58 | $5.62 | $5.62 | 3,931 |
| 2023-01-25 | $5.68 | $5.69 | $5.62 | $5.62 | $5.62 | 30,607 |
| 2023-01-24 | $5.61 | $5.64 | $5.61 | $5.64 | $5.64 | 2,618 |
| 2023-01-23 | $5.68 | $5.69 | $5.65 | $5.65 | $5.65 | 4,762 |
| 2023-01-20 | $5.60 | $5.64 | $5.59 | $5.61 | $5.61 | 4,433 |
| 2023-01-19 | $5.43 | $5.49 | $5.43 | $5.49 | $5.49 | 4,241 |
| 2023-01-18 | $5.70 | $5.73 | $5.61 | $5.61 | $5.61 | 3,168 |
| 2023-01-17 | $5.56 | $5.57 | $5.41 | $5.44 | $5.44 | 4,776 |
| 2023-01-13 | $5.55 | $5.67 | $5.54 | $5.57 | $5.57 | 4,850 |
| 2023-01-12 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 5,055 |
| 2023-01-11 | $5.36 | $5.38 | $5.33 | $5.36 | $5.36 | 5,028 |
| 2023-01-10 | $5.41 | $5.46 | $5.41 | $5.46 | $5.46 | 14,023 |
| 2023-01-09 | $5.62 | $5.62 | $5.41 | $5.41 | $5.41 | 14,977 |
| 2023-01-06 | $5.25 | $5.37 | $5.21 | $5.37 | $5.37 | 3,792 |
| 2023-01-05 | $5.12 | $5.21 | $5.12 | $5.21 | $5.21 | 3,095 |
| 2023-01-04 | $5.14 | $5.18 | $5.10 | $5.14 | $5.14 | 342,460 |
| 2023-01-03 | $5.09 | $5.09 | $5.03 | $5.04 | $5.04 | 13,183 |
| 2022-12-30 | $5.18 | $5.18 | $5.10 | $5.11 | $5.11 | 1,307 |
| 2022-12-29 | $5.25 | $5.25 | $5.15 | $5.15 | $5.15 | 2,320 |
| 2022-12-28 | $4.99 | $5.20 | $4.99 | $5.10 | $5.10 | 8,085 |
| 2022-12-27 | $5.14 | $5.20 | $5.12 | $5.16 | $5.16 | 5,899 |
| 2022-12-23 | $5.07 | $5.12 | $4.95 | $5.08 | $5.08 | 2,710 |
| 2022-12-22 | $4.96 | $5.15 | $4.89 | $4.89 | $4.89 | 9,462 |
| 2022-12-21 | $5.00 | $5.12 | $4.98 | $5.05 | $5.05 | 50,944 |
| 2022-12-20 | $4.69 | $4.81 | $4.69 | $4.72 | $4.72 | 2,833 |
| 2022-12-19 | $4.89 | $4.90 | $4.80 | $4.82 | $4.82 | 55,494 |
| 2022-12-16 | $4.80 | $4.80 | $4.72 | $4.76 | $4.76 | 3,615 |
| 2022-12-15 | $4.84 | $4.85 | $4.75 | $4.77 | $4.77 | 32,051 |
| 2022-12-14 | $4.90 | $4.95 | $4.86 | $4.92 | $4.92 | 42,127 |
| 2022-12-13 | $4.94 | $4.94 | $4.80 | $4.85 | $4.85 | 19,015 |
| 2022-12-12 | $4.70 | $4.71 | $4.67 | $4.67 | $4.67 | 3,351 |
| 2022-12-09 | $4.62 | $4.71 | $4.62 | $4.70 | $4.70 | 7,046 |
| 2022-12-08 | $4.67 | $4.67 | $4.65 | $4.67 | $4.67 | 2,619 |
| 2022-12-07 | $4.57 | $4.65 | $4.57 | $4.65 | $4.65 | 23,744 |
| 2022-12-06 | $4.69 | $4.89 | $4.69 | $4.80 | $4.80 | 2,644 |
| 2022-12-05 | $4.79 | $4.87 | $4.77 | $4.83 | $4.83 | 9,433 |
| 2022-12-02 | $4.65 | $4.81 | $4.65 | $4.81 | $4.81 | 8,384 |
| 2022-12-01 | $4.69 | $4.73 | $4.61 | $4.69 | $4.69 | 6,000 |
| 2022-11-30 | $4.57 | $4.63 | $4.57 | $4.62 | $4.62 | 2,567 |
| 2022-11-29 | $4.55 | $4.55 | $4.46 | $4.49 | $4.49 | 10,179 |
| 2022-11-28 | $4.51 | $4.57 | $4.47 | $4.48 | $4.48 | 13,887 |
| 2022-11-25 | $4.62 | $4.63 | $4.59 | $4.62 | $4.62 | 20,962 |
| 2022-11-23 | $4.56 | $4.61 | $4.54 | $4.54 | $4.54 | 40,639 |
| 2022-11-22 | $4.52 | $4.57 | $4.50 | $4.57 | $4.57 | 6,328 |
| 2022-11-21 | $4.49 | $4.53 | $4.45 | $4.48 | $4.48 | 390,764 |
| 2022-11-18 | $4.38 | $4.50 | $4.38 | $4.45 | $4.45 | 5,179 |
| 2022-11-17 | $4.29 | $4.47 | $4.24 | $4.36 | $4.36 | 8,359 |
| 2022-11-16 | $4.32 | $4.47 | $4.24 | $4.35 | $4.35 | 3,690 |
| 2022-11-15 | $4.53 | $4.55 | $4.43 | $4.43 | $4.43 | 7,200 |
| 2022-11-14 | $4.42 | $4.43 | $4.38 | $4.39 | $4.39 | 5,281 |
| 2022-11-11 | $4.20 | $4.42 | $4.20 | $4.33 | $4.33 | 4,045 |
| 2022-11-10 | $4.38 | $4.48 | $4.28 | $4.35 | $4.35 | 3,434 |
| 2022-11-09 | $4.27 | $4.28 | $4.23 | $4.27 | $4.27 | 4,689 |
| 2022-11-08 | $4.23 | $4.28 | $4.20 | $4.20 | $4.20 | 3,819 |
| 2022-11-07 | $4.19 | $4.21 | $4.12 | $4.19 | $4.19 | 23,225 |
| 2022-11-04 | $3.96 | $4.10 | $3.96 | $4.10 | $4.10 | 18,142 |
| 2022-11-03 | $3.68 | $3.76 | $3.68 | $3.72 | $3.72 | 5,528 |
| 2022-11-02 | $3.79 | $3.79 | $3.71 | $3.71 | $3.71 | 4,703 |
| 2022-11-01 | $3.95 | $3.95 | $3.81 | $3.88 | $3.88 | 2,513 |
| 2022-10-31 | $3.75 | $3.78 | $3.71 | $3.75 | $3.75 | 44,075 |
| 2022-10-28 | $3.66 | $3.75 | $3.66 | $3.75 | $3.75 | 3,084 |
| 2022-10-27 | $3.54 | $3.72 | $3.54 | $3.63 | $3.57 | 3,906 |
| 2022-10-26 | $3.70 | $3.74 | $3.68 | $3.68 | $3.62 | 6,054 |
| 2022-10-25 | $3.60 | $3.77 | $3.60 | $3.73 | $3.67 | 6,706 |
| 2022-10-24 | $3.63 | $3.73 | $3.63 | $3.68 | $3.62 | 11,706 |
| 2022-10-21 | $3.64 | $3.65 | $3.52 | $3.57 | $3.51 | 2,096 |
| 2022-10-20 | $3.55 | $3.69 | $3.55 | $3.67 | $3.61 | 5,004 |
| 2022-10-19 | $3.56 | $3.60 | $3.56 | $3.60 | $3.54 | 1,588 |
| 2022-10-18 | $3.69 | $3.69 | $3.61 | $3.66 | $3.60 | 3,972 |
| 2022-10-17 | $3.57 | $3.70 | $3.55 | $3.60 | $3.55 | 5,023 |
| 2022-10-14 | $3.53 | $3.53 | $3.48 | $3.52 | $3.52 | 2,035 |
| 2022-10-13 | $3.33 | $3.60 | $3.33 | $3.51 | $3.51 | 2,202 |
| 2022-10-12 | $3.31 | $3.37 | $3.26 | $3.26 | $3.26 | 95,984 |
| 2022-10-11 | $3.53 | $3.53 | $3.41 | $3.41 | $3.41 | 4,961 |
| 2022-10-10 | $3.43 | $3.45 | $3.29 | $3.42 | $3.42 | 35,874 |
| 2022-10-07 | $3.35 | $3.48 | $3.35 | $3.48 | $3.48 | 4,128 |
| 2022-10-06 | $3.44 | $3.59 | $3.44 | $3.51 | $3.51 | 3,284 |
| 2022-10-05 | $3.60 | $3.72 | $3.60 | $3.65 | $3.65 | 1,161 |
| 2022-10-04 | $3.60 | $3.75 | $3.60 | $3.75 | $3.75 | 2,479 |
| 2022-10-03 | $3.46 | $3.50 | $3.37 | $3.48 | $3.48 | 6,538 |
| 2022-09-30 | $3.23 | $3.31 | $3.21 | $3.24 | $3.24 | 3,875 |
| 2022-09-29 | $3.02 | $3.16 | $3.02 | $3.09 | $3.09 | 2,403 |
| 2022-09-28 | $3.07 | $3.19 | $3.07 | $3.19 | $3.19 | 1,798 |
| 2022-09-27 | $3.26 | $3.27 | $3.14 | $3.20 | $3.20 | 35,823 |
| 2022-09-26 | $3.35 | $3.38 | $3.28 | $3.33 | $3.33 | 11,306 |
| 2022-09-23 | $3.42 | $3.45 | $3.33 | $3.38 | $3.38 | 5,722 |
| 2022-09-22 | $3.66 | $3.66 | $3.57 | $3.57 | $3.57 | 4,732 |
| 2022-09-21 | $3.73 | $3.78 | $3.67 | $3.67 | $3.67 | 5,226 |
| 2022-09-20 | $3.83 | $3.83 | $3.71 | $3.73 | $3.73 | 24,865 |
| 2022-09-19 | $3.67 | $3.85 | $3.67 | $3.85 | $3.85 | 63,148 |
| 2022-09-16 | $3.76 | $3.85 | $3.73 | $3.79 | $3.79 | 2,481 |
| 2022-09-15 | $3.97 | $4.01 | $3.97 | $3.97 | $3.97 | 1,386 |
| 2022-09-14 | $3.82 | $3.99 | $3.82 | $3.96 | $3.96 | 2,313 |
| 2022-09-13 | $4.05 | $4.16 | $3.87 | $3.87 | $3.87 | 2,229 |
| 2022-09-12 | $4.21 | $4.21 | $4.09 | $4.09 | $4.09 | 3,392 |
| 2022-09-09 | $4.00 | $4.00 | $3.92 | $3.94 | $3.94 | 8,000 |
| 2022-09-08 | $3.73 | $3.89 | $3.73 | $3.82 | $3.82 | 4,030 |
| 2022-09-07 | $3.71 | $3.88 | $3.69 | $3.77 | $3.77 | 31,588 |
| 2022-09-06 | $3.68 | $3.79 | $3.64 | $3.75 | $3.75 | 27,418 |
| 2022-09-02 | $3.76 | $3.78 | $3.66 | $3.66 | $3.66 | 1,422 |
| 2022-09-01 | $3.69 | $3.69 | $3.61 | $3.61 | $3.61 | 3,518 |
| 2022-08-31 | $3.90 | $4.02 | $3.86 | $3.89 | $3.89 | 6,202 |
| 2022-08-30 | $3.91 | $3.96 | $3.91 | $3.94 | $3.94 | 1,624 |
| 2022-08-29 | $3.93 | $3.95 | $3.84 | $3.88 | $3.88 | 6,190 |
| 2022-08-26 | $4.01 | $4.01 | $3.88 | $3.94 | $3.94 | 4,546 |
| 2022-08-25 | $3.91 | $4.06 | $3.87 | $3.99 | $3.99 | 24,811 |
| 2022-08-24 | $3.92 | $4.01 | $3.90 | $3.90 | $3.90 | 4,738 |
| 2022-08-23 | $3.91 | $4.00 | $3.91 | $3.94 | $3.94 | 5,515 |
| 2022-08-22 | $3.98 | $3.98 | $3.86 | $3.86 | $3.86 | 11,559 |
| 2022-08-19 | $4.11 | $4.17 | $4.03 | $4.14 | $4.14 | 6,213 |
| 2022-08-18 | $4.25 | $4.25 | $4.14 | $4.14 | $4.14 | 2,263 |
| 2022-08-17 | $4.23 | $4.23 | $4.07 | $4.07 | $4.07 | 3,274 |
| 2022-08-16 | $4.29 | $4.32 | $4.23 | $4.26 | $4.26 | 1,435 |
| 2022-08-15 | $4.29 | $4.29 | $4.08 | $4.15 | $4.15 | 3,978 |
| 2022-08-12 | $4.46 | $4.46 | $4.30 | $4.33 | $4.33 | 21,539 |
| 2022-08-11 | $4.44 | $4.44 | $4.29 | $4.29 | $4.29 | 2,737 |
| 2022-08-10 | $4.20 | $4.29 | $4.20 | $4.29 | $4.29 | 4,220 |
| 2022-08-09 | $4.01 | $4.12 | $4.01 | $4.03 | $4.03 | 4,910 |
| 2022-08-08 | $4.14 | $4.16 | $4.14 | $4.16 | $4.16 | 666 |
| 2022-08-05 | $4.06 | $4.09 | $4.01 | $4.07 | $4.07 | 6,188 |
| 2022-08-04 | $4.05 | $4.05 | $4.01 | $4.01 | $4.01 | 1,916 |
| 2022-08-03 | $4.03 | $4.03 | $4.01 | $4.03 | $4.03 | 1,139 |
| 2022-08-02 | $4.08 | $4.16 | $3.98 | $3.98 | $3.98 | 1,752 |
| 2022-08-01 | $4.20 | $4.20 | $4.11 | $4.16 | $4.16 | 1,759 |
| 2022-07-29 | $3.96 | $4.20 | $3.96 | $4.20 | $4.20 | 2,797 |
| 2022-07-28 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 1,542 |
| 2022-07-27 | $3.55 | $3.73 | $3.55 | $3.64 | $3.64 | 3,877 |
| 2022-07-26 | $3.89 | $3.89 | $3.67 | $3.67 | $3.67 | 3,311 |
| 2022-07-25 | $3.91 | $3.95 | $3.73 | $3.73 | $3.73 | 22,996 |
| 2022-07-22 | $3.83 | $4.01 | $3.79 | $3.79 | $3.79 | 12,152 |
| 2022-07-21 | $3.67 | $3.72 | $3.67 | $3.72 | $3.72 | 1,815 |
| 2022-07-20 | $3.56 | $3.70 | $3.55 | $3.70 | $3.70 | 1,528 |
| 2022-07-19 | $3.69 | $3.69 | $3.55 | $3.55 | $3.55 | 349 |
| 2022-07-18 | $3.53 | $3.68 | $3.48 | $3.53 | $3.53 | 10,497 |
| 2022-07-15 | $3.38 | $3.40 | $3.38 | $3.39 | $3.39 | 2,657 |
| 2022-07-14 | $3.32 | $3.35 | $3.32 | $3.34 | $3.34 | 20,328 |
| 2022-07-13 | $3.41 | $3.42 | $3.38 | $3.38 | $3.38 | 3,012 |
| 2022-07-12 | $3.47 | $3.54 | $3.47 | $3.51 | $3.51 | 32,560 |
| 2022-07-11 | $3.69 | $3.69 | $3.52 | $3.54 | $3.54 | 16,343 |
| 2022-07-08 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 606 |
| 2022-07-07 | $3.68 | $3.72 | $3.68 | $3.72 | $3.72 | 11,752 |
| 2022-07-06 | $3.56 | $3.67 | $3.55 | $3.56 | $3.56 | 3,483 |
| 2022-07-05 | $3.52 | $3.52 | $3.40 | $3.52 | $3.52 | 7,860 |
| 2022-07-01 | $3.81 | $3.81 | $3.56 | $3.70 | $3.70 | 7,496 |
| 2022-06-30 | $3.72 | $3.74 | $3.63 | $3.74 | $3.74 | 13,958 |
| 2022-06-29 | $3.97 | $3.97 | $3.81 | $3.81 | $3.81 | 17,664 |
| 2022-06-28 | $4.05 | $4.06 | $3.96 | $4.01 | $4.01 | 6,027 |
| 2022-06-27 | $3.98 | $4.07 | $3.91 | $4.02 | $4.02 | 118,147 |
| 2022-06-24 | $3.86 | $3.99 | $3.86 | $3.92 | $3.92 | 5,066 |
| 2022-06-23 | $3.93 | $3.93 | $3.83 | $3.89 | $3.89 | 10,682 |
| 2022-06-22 | $3.91 | $4.01 | $3.91 | $4.01 | $4.01 | 2,987 |
| 2022-06-21 | $4.37 | $4.37 | $4.25 | $4.28 | $4.28 | 8,871 |
| 2022-06-17 | $4.20 | $4.21 | $4.09 | $4.18 | $4.18 | 6,104 |
| 2022-06-16 | $4.18 | $4.22 | $4.10 | $4.20 | $4.20 | 4,514 |
| 2022-06-15 | $4.21 | $4.45 | $4.21 | $4.34 | $4.34 | 5,300 |
| 2022-06-14 | $4.21 | $4.38 | $4.16 | $4.18 | $4.18 | 17,417 |
| 2022-06-13 | $4.42 | $4.53 | $4.20 | $4.28 | $4.28 | 27,048 |
| 2022-06-10 | $4.58 | $4.73 | $4.40 | $4.56 | $4.56 | 14,915 |
| 2022-06-09 | $4.73 | $4.92 | $4.72 | $4.77 | $4.77 | 4,988 |
| 2022-06-08 | $4.93 | $4.93 | $4.78 | $4.78 | $4.78 | 701 |
| 2022-06-07 | $4.74 | $4.85 | $4.65 | $4.85 | $4.85 | 12,832 |
| 2022-06-06 | $4.76 | $4.83 | $4.73 | $4.83 | $4.83 | 8,124 |
| 2022-06-03 | $4.81 | $4.81 | $4.75 | $4.80 | $4.80 | 4,454 |
| 2022-06-02 | $4.78 | $4.80 | $4.73 | $4.78 | $4.78 | 1,195 |
| 2022-06-01 | $4.73 | $4.73 | $4.63 | $4.63 | $4.63 | 3,865 |
| 2022-05-31 | $4.58 | $4.62 | $4.58 | $4.61 | $4.61 | 2,048 |
| 2022-05-27 | $4.43 | $4.48 | $4.43 | $4.48 | $4.48 | 1,734 |
| 2022-05-26 | $4.32 | $4.53 | $4.32 | $4.34 | $4.34 | 3,341 |
| 2022-05-25 | $4.37 | $4.38 | $4.33 | $4.34 | $4.34 | 4,436 |
| 2022-05-24 | $4.46 | $4.47 | $4.35 | $4.38 | $4.38 | 80,606 |
| 2022-05-23 | $4.38 | $4.40 | $4.34 | $4.38 | $4.38 | 4,903 |
| 2022-05-20 | $4.22 | $4.26 | $4.12 | $4.12 | $4.12 | 2,934 |
| 2022-05-19 | $4.08 | $4.20 | $4.08 | $4.20 | $4.20 | 9,171 |
| 2022-05-18 | $4.12 | $4.13 | $4.00 | $4.12 | $4.12 | 1,590 |
| 2022-05-17 | $4.12 | $4.20 | $4.04 | $4.07 | $4.07 | 10,052 |
| 2022-05-16 | $3.88 | $4.01 | $3.88 | $3.97 | $3.97 | 4,855 |
| 2022-05-13 | $3.98 | $3.99 | $3.88 | $3.90 | $3.90 | 7,417 |
| 2022-05-12 | $3.73 | $3.77 | $3.69 | $3.75 | $3.75 | 6,645 |
| 2022-05-11 | $3.85 | $3.91 | $3.75 | $3.82 | $3.82 | 26,116 |
| 2022-05-10 | $3.92 | $3.92 | $3.85 | $3.87 | $3.87 | 1,304 |
| 2022-05-09 | $3.87 | $3.91 | $3.79 | $3.79 | $3.79 | 12,887 |
| 2022-05-06 | $3.98 | $3.99 | $3.93 | $3.99 | $3.99 | 22,258 |
| 2022-05-05 | $4.08 | $4.08 | $3.96 | $3.96 | $3.96 | 1,112 |
| 2022-05-04 | $4.26 | $4.26 | $4.08 | $4.08 | $4.08 | 833 |
| 2022-05-03 | $4.16 | $4.29 | $4.12 | $4.29 | $4.29 | 5,581 |
| 2022-05-02 | $4.10 | $4.19 | $4.09 | $4.17 | $4.17 | 4,691 |
| 2022-04-29 | $4.35 | $4.36 | $4.20 | $4.20 | $4.20 | 2,503 |
| 2022-04-28 | $4.27 | $4.38 | $4.26 | $4.38 | $4.38 | 11,180 |
| 2022-04-27 | $4.25 | $4.38 | $4.21 | $4.34 | $4.34 | 34,933 |
| 2022-04-26 | $4.25 | $4.26 | $4.20 | $4.26 | $4.26 | 101,319 |
| 2022-04-25 | $4.15 | $4.27 | $4.13 | $4.27 | $4.27 | 4,623 |
| 2022-04-22 | $4.35 | $4.42 | $4.33 | $4.38 | $4.38 | 43,485 |
| 2022-04-21 | $4.62 | $4.74 | $4.61 | $4.74 | $4.67 | 16,630 |
| 2022-04-20 | $4.21 | $4.23 | $4.16 | $4.19 | $4.13 | 11,714 |
| 2022-04-19 | $4.08 | $4.08 | $3.99 | $3.99 | $3.93 | 4,281 |
| 2022-04-18 | $4.10 | $4.10 | $3.93 | $3.99 | $3.93 | 3,709 |
| 2022-04-14 | $3.98 | $4.12 | $3.93 | $4.04 | $3.98 | 3,738 |
| 2022-04-13 | $3.92 | $3.98 | $3.89 | $3.98 | $3.92 | 3,967 |
| 2022-04-12 | $4.00 | $4.00 | $3.87 | $3.87 | $3.81 | 3,002 |
| 2022-04-11 | $4.07 | $4.07 | $3.92 | $3.95 | $3.89 | 2,721 |
| 2022-04-08 | $3.95 | $4.02 | $3.94 | $3.94 | $3.88 | 7,854 |
| 2022-04-07 | $3.94 | $4.00 | $3.89 | $3.92 | $3.86 | 3,514 |
| 2022-04-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.89 | 412 |
| 2022-04-05 | $4.23 | $4.24 | $4.13 | $4.21 | $4.15 | 1,852 |
| 2022-04-04 | $4.34 | $4.36 | $4.31 | $4.35 | $4.29 | 25,557 |
| 2022-04-01 | $4.28 | $4.36 | $4.24 | $4.29 | $4.23 | 5,222 |
| 2022-03-31 | $4.23 | $4.37 | $4.21 | $4.32 | $4.25 | 2,540 |
| 2022-03-30 | $4.30 | $4.33 | $4.24 | $4.30 | $4.23 | 13,308 |
| 2022-03-29 | $4.29 | $4.54 | $4.28 | $4.38 | $4.32 | 7,876 |
| 2022-03-28 | $4.02 | $4.15 | $3.89 | $3.89 | $3.83 | 4,470 |
| 2022-03-25 | $3.94 | $4.05 | $3.82 | $3.88 | $3.82 | 2,266 |
| 2022-03-24 | $4.15 | $4.18 | $4.05 | $4.18 | $4.12 | 2,400 |
| 2022-03-23 | $4.15 | $4.45 | $4.15 | $4.30 | $4.24 | 5,718 |
| 2022-03-22 | $4.40 | $4.51 | $4.33 | $4.43 | $4.37 | 11,215 |
| 2022-03-21 | $4.32 | $4.43 | $4.27 | $4.40 | $4.33 | 2,867 |
| 2022-03-18 | $4.36 | $4.40 | $4.33 | $4.40 | $4.33 | 2,867 |
| 2022-03-17 | $4.33 | $4.42 | $4.21 | $4.27 | $4.21 | 2,928 |
| 2022-03-16 | $4.40 | $4.50 | $4.27 | $4.49 | $4.42 | 16,867 |
| 2022-03-15 | $4.25 | $4.27 | $4.00 | $4.16 | $4.10 | 5,366 |
| 2022-03-14 | $4.28 | $4.28 | $4.06 | $4.15 | $4.09 | 16,656 |
| 2022-03-11 | $4.06 | $4.17 | $3.88 | $3.88 | $3.82 | 5,711 |
| 2022-03-10 | $4.02 | $4.09 | $3.98 | $4.01 | $3.95 | 255,448 |
| 2022-03-09 | $3.96 | $4.04 | $3.92 | $4.04 | $3.97 | 12,434 |
| 2022-03-08 | $3.70 | $3.93 | $3.70 | $3.84 | $3.78 | 3,283 |
| 2022-03-07 | $3.79 | $3.79 | $3.46 | $3.46 | $3.41 | 67,888 |
| 2022-03-04 | $3.56 | $3.65 | $3.44 | $3.45 | $3.40 | 3,658 |
| 2022-03-03 | $3.84 | $4.07 | $3.84 | $3.98 | $3.92 | 3,695 |
| 2022-03-02 | $3.98 | $4.01 | $3.86 | $3.86 | $3.80 | 2,670 |
| 2022-03-01 | $3.85 | $4.16 | $3.77 | $3.92 | $3.86 | 2,225 |
| 2022-02-28 | $4.25 | $4.25 | $4.08 | $4.11 | $4.05 | 8,939 |
| 2022-02-25 | $4.47 | $4.59 | $4.45 | $4.57 | $4.50 | 4,157 |
| 2022-02-24 | $4.32 | $4.51 | $4.15 | $4.51 | $4.44 | 34,317 |
| 2022-02-23 | $4.62 | $4.71 | $4.54 | $4.54 | $4.47 | 4,560 |
| 2022-02-22 | $4.67 | $4.82 | $4.65 | $4.79 | $4.72 | 8,098 |
| 2022-02-18 | $4.87 | $4.93 | $4.75 | $4.93 | $4.86 | 1,814 |
| 2022-02-17 | $5.01 | $5.04 | $4.88 | $4.88 | $4.81 | 4,793 |
| 2022-02-16 | $5.11 | $5.18 | $4.91 | $5.18 | $5.10 | 3,347 |
| 2022-02-15 | $5.01 | $5.19 | $5.01 | $5.19 | $5.11 | 534 |
| 2022-02-14 | $5.09 | $5.09 | $4.87 | $4.87 | $4.80 | 14,606 |
| 2022-02-11 | $5.10 | $5.26 | $5.03 | $5.15 | $5.07 | 4,116 |
| 2022-02-10 | $5.16 | $5.26 | $5.16 | $5.22 | $5.14 | 2,680 |
| 2022-02-09 | $5.38 | $5.44 | $5.19 | $5.31 | $5.23 | 2,810 |
| 2022-02-08 | $5.25 | $5.29 | $5.07 | $5.07 | $5.00 | 2,662 |
| 2022-02-07 | $5.41 | $5.41 | $5.23 | $5.29 | $5.21 | 3,234 |
| 2022-02-04 | $5.30 | $5.30 | $5.01 | $5.18 | $5.10 | 3,823 |
| 2022-02-03 | $5.19 | $5.41 | $5.17 | $5.33 | $5.25 | 3,156 |
| 2022-02-02 | $5.51 | $5.55 | $5.35 | $5.41 | $5.32 | 17,086 |
| 2022-02-01 | $5.44 | $5.44 | $5.36 | $5.40 | $5.31 | 1,783 |
| 2022-01-31 | $5.31 | $5.37 | $5.13 | $5.23 | $5.15 | 8,655 |
| 2022-01-28 | $5.03 | $5.19 | $5.03 | $5.09 | $5.01 | 4,330 |
| 2022-01-27 | $5.41 | $5.41 | $5.26 | $5.27 | $5.19 | 9,856 |
| 2022-01-26 | $5.44 | $5.44 | $5.29 | $5.30 | $5.22 | 3,797 |
| 2022-01-25 | $5.30 | $5.32 | $5.18 | $5.30 | $5.22 | 8,329 |
| 2022-01-24 | $5.26 | $5.46 | $5.14 | $5.46 | $5.38 | 4,485 |
| 2022-01-21 | $5.61 | $5.62 | $5.56 | $5.56 | $5.48 | 3,773 |
| 2022-01-20 | $5.93 | $5.99 | $5.72 | $5.78 | $5.69 | 54,542 |
| 2022-01-19 | $5.98 | $5.98 | $5.85 | $5.85 | $5.76 | 2,283 |
| 2022-01-18 | $5.91 | $6.12 | $5.89 | $6.01 | $5.92 | 64,850 |
| 2022-01-14 | $5.76 | $5.88 | $5.67 | $5.88 | $5.79 | 24,425 |
| 2022-01-13 | $5.85 | $6.04 | $5.70 | $5.74 | $5.65 | 8,076 |
| 2022-01-12 | $5.76 | $5.77 | $5.69 | $5.69 | $5.61 | 3,111 |
| 2022-01-11 | $5.57 | $5.73 | $5.51 | $5.61 | $5.53 | 3,181 |
| 2022-01-10 | $5.42 | $5.61 | $5.42 | $5.61 | $5.53 | 5,068 |
| 2022-01-07 | $5.64 | $5.90 | $5.55 | $5.66 | $5.58 | 46,542 |
| 2022-01-06 | $5.67 | $5.91 | $5.54 | $5.66 | $5.58 | 2,591 |
| 2022-01-05 | $5.57 | $5.82 | $5.48 | $5.48 | $5.40 | 4,598 |
| 2022-01-04 | $5.62 | $5.69 | $5.54 | $5.69 | $5.60 | 4,570 |
| 2022-01-03 | $5.60 | $5.60 | $5.43 | $5.44 | $5.36 | 723 |
| 2021-12-31 | $5.19 | $5.49 | $5.12 | $5.49 | $5.41 | 6,702 |
| 2021-12-30 | $5.35 | $5.35 | $5.17 | $5.31 | $5.23 | 2,480 |
| 2021-12-29 | $5.25 | $5.38 | $5.25 | $5.25 | $5.17 | 8,100 |
| 2021-12-28 | $5.23 | $5.40 | $5.23 | $5.38 | $5.30 | 1,536 |
| 2021-12-27 | $5.35 | $5.35 | $5.29 | $5.29 | $5.21 | 1,236 |
| 2021-12-23 | $5.27 | $5.48 | $5.20 | $5.20 | $5.12 | 2,105 |
| 2021-12-22 | $5.27 | $5.34 | $5.06 | $5.13 | $5.05 | 2,107 |
| 2021-12-21 | $4.98 | $5.19 | $4.95 | $5.02 | $4.94 | 12,796 |
| 2021-12-20 | $4.92 | $5.04 | $4.86 | $4.94 | $4.86 | 26,805 |
| 2021-12-17 | $5.12 | $5.20 | $4.90 | $5.06 | $4.98 | 6,433 |
| 2021-12-16 | $5.22 | $5.29 | $5.04 | $5.16 | $5.08 | 4,953 |
| 2021-12-15 | $4.94 | $5.08 | $4.94 | $4.95 | $4.88 | 1,908 |
| 2021-12-14 | $5.00 | $5.16 | $4.89 | $4.89 | $4.82 | 1,286 |
| 2021-12-13 | $5.16 | $5.32 | $4.93 | $4.93 | $4.86 | 1,527 |
| 2021-12-10 | $5.15 | $5.25 | $5.05 | $5.25 | $5.17 | 2,758 |
| 2021-12-09 | $5.10 | $5.28 | $5.10 | $5.28 | $5.20 | 3,989 |
| 2021-12-08 | $5.46 | $5.49 | $5.15 | $5.49 | $5.41 | 4,886 |
| 2021-12-07 | $5.28 | $5.28 | $5.15 | $5.18 | $5.10 | 2,804 |
| 2021-12-06 | $5.13 | $5.19 | $5.10 | $5.16 | $5.08 | 2,041 |
| 2021-12-03 | $5.17 | $5.21 | $4.97 | $5.21 | $5.13 | 1,986 |
| 2021-12-02 | $5.11 | $5.28 | $5.11 | $5.27 | $5.19 | 7,074 |
| 2021-12-01 | $5.24 | $5.27 | $5.17 | $5.22 | $5.14 | 2,281 |
| 2021-11-30 | $5.10 | $5.19 | $5.01 | $5.17 | $5.09 | 52,529 |
| 2021-11-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.12 | 302 |
| 2021-11-26 | $5.30 | $5.30 | $5.02 | $5.07 | $4.99 | 1,999 |
| 2021-11-24 | $5.24 | $5.37 | $5.21 | $5.21 | $5.13 | 2,970 |
| 2021-11-23 | $5.22 | $5.38 | $5.22 | $5.31 | $5.23 | 9,065 |
| 2021-11-22 | $5.39 | $5.40 | $5.32 | $5.37 | $5.29 | 10,322 |
| 2021-11-19 | $5.33 | $5.42 | $5.24 | $5.40 | $5.32 | 6,718 |
| 2021-11-18 | $5.35 | $5.51 | $5.35 | $5.40 | $5.32 | 15,349 |
| 2021-11-17 | $5.47 | $5.52 | $5.35 | $5.35 | $5.27 | 1,161 |
| 2021-11-16 | $5.49 | $5.53 | $5.49 | $5.53 | $5.45 | 1,256 |
| 2021-11-15 | $5.29 | $5.52 | $5.29 | $5.32 | $5.24 | 2,595 |
| 2021-11-12 | $5.28 | $5.42 | $5.28 | $5.42 | $5.34 | 626 |
| 2021-11-11 | $5.27 | $5.34 | $5.22 | $5.22 | $5.14 | 1,614 |
| 2021-11-10 | $5.38 | $5.38 | $5.23 | $5.23 | $5.15 | 6,266 |
| 2021-11-09 | $5.43 | $5.43 | $5.35 | $5.36 | $5.28 | 1,221 |
| 2021-11-08 | $5.53 | $5.60 | $5.49 | $5.60 | $5.52 | 11,324 |
| 2021-11-05 | $5.55 | $5.55 | $5.44 | $5.50 | $5.42 | 8,102 |
| 2021-11-04 | $5.43 | $5.61 | $5.41 | $5.58 | $5.50 | 5,417 |
| 2021-11-03 | $5.34 | $5.36 | $5.26 | $5.33 | $5.25 | 5,235 |
| 2021-11-02 | $5.30 | $5.30 | $5.21 | $5.21 | $5.13 | 850 |
| 2021-11-01 | $5.02 | $5.03 | $4.97 | $5.02 | $4.89 | 2,687 |
| 2021-10-29 | $4.91 | $4.91 | $4.91 | $4.91 | $4.78 | 507 |
| 2021-10-28 | $5.00 | $5.00 | $4.97 | $4.97 | $4.84 | 625 |
| 2021-10-27 | $5.01 | $5.09 | $4.96 | $4.96 | $4.83 | 1,088 |
| 2021-10-26 | $4.99 | $5.01 | $4.93 | $4.94 | $4.81 | 1,257 |
| 2021-10-25 | $4.97 | $4.97 | $4.91 | $4.91 | $4.78 | 899 |
| 2021-10-22 | $4.95 | $5.01 | $4.94 | $4.98 | $4.85 | 1,089 |
| 2021-10-21 | $4.98 | $4.98 | $4.84 | $4.84 | $4.72 | 17,233 |
| 2021-10-20 | $4.83 | $4.83 | $4.83 | $4.83 | $4.71 | 386 |
| 2021-10-19 | $4.83 | $4.94 | $4.83 | $4.94 | $4.81 | 5,655 |
| 2021-10-18 | $4.82 | $4.90 | $4.77 | $4.77 | $4.64 | 7,728 |
| 2021-10-15 | $4.80 | $4.80 | $4.79 | $4.79 | $4.66 | 1,765 |
| 2021-10-14 | $4.72 | $4.72 | $4.69 | $4.69 | $4.57 | 2,250 |
| 2021-10-13 | $4.61 | $4.71 | $4.61 | $4.61 | $4.49 | 17,029 |
| 2021-10-12 | $4.62 | $4.62 | $4.60 | $4.60 | $4.48 | 1,954 |
| 2021-10-11 | $4.47 | $4.47 | $4.47 | $4.47 | $4.35 | 332 |
| 2021-10-08 | $4.67 | $4.67 | $4.30 | $4.54 | $4.42 | 17,820 |
| 2021-10-07 | $4.50 | $4.50 | $4.43 | $4.45 | $4.34 | 6,986 |
| 2021-10-06 | $4.47 | $4.47 | $4.29 | $4.39 | $4.27 | 2,333 |
| 2021-10-05 | $4.46 | $4.55 | $4.46 | $4.55 | $4.43 | 569 |
| 2021-10-04 | $4.53 | $4.53 | $4.40 | $4.40 | $4.29 | 573 |
| 2021-10-01 | $4.51 | $4.51 | $4.38 | $4.39 | $4.28 | 2,699 |
| 2021-09-30 | $4.51 | $4.57 | $4.51 | $4.57 | $4.45 | 1,119 |
| 2021-09-29 | $4.45 | $4.45 | $4.44 | $4.44 | $4.32 | 3,358 |
| 2021-09-28 | $4.55 | $4.59 | $4.52 | $4.52 | $4.41 | 950 |
| 2021-09-27 | $4.72 | $4.89 | $4.72 | $4.88 | $4.75 | 3,543 |
| 2021-09-24 | $4.77 | $4.77 | $4.69 | $4.69 | $4.56 | 615 |
| 2021-09-23 | $4.79 | $4.79 | $4.68 | $4.72 | $4.60 | 2,545 |
| 2021-09-22 | $4.62 | $4.62 | $4.62 | $4.62 | $4.50 | 145 |
| 2021-09-21 | $4.75 | $4.75 | $4.58 | $4.62 | $4.50 | 7,362 |
| 2021-09-20 | $4.70 | $4.70 | $4.59 | $4.59 | $4.47 | 1,240 |
| 2021-09-17 | $5.04 | $5.04 | $4.90 | $4.90 | $4.77 | 1,023 |
| 2021-09-16 | $5.26 | $5.35 | $5.23 | $5.35 | $5.21 | 2,435 |
| 2021-09-15 | $5.17 | $5.27 | $5.17 | $5.27 | $5.13 | 11,395 |
| 2021-09-14 | $5.18 | $5.26 | $5.17 | $5.20 | $5.06 | 3,298 |
| 2021-09-13 | $5.29 | $5.34 | $5.29 | $5.34 | $5.20 | 311 |
| 2021-09-10 | $5.25 | $5.25 | $5.09 | $5.09 | $4.96 | 3,726 |
| 2021-09-09 | $5.22 | $5.22 | $5.12 | $5.22 | $5.09 | 17,031 |
| 2021-09-08 | $5.44 | $5.44 | $5.15 | $5.15 | $5.02 | 5,624 |
| 2021-09-07 | $5.47 | $5.57 | $5.37 | $5.47 | $5.33 | 1,204 |
| 2021-09-03 | $5.50 | $5.51 | $5.37 | $5.51 | $5.37 | 7,672 |
| 2021-09-02 | $5.55 | $5.62 | $5.42 | $5.62 | $5.48 | 4,823 |
| 2021-09-01 | $5.45 | $5.45 | $5.43 | $5.43 | $5.29 | 1,245 |
| 2021-08-31 | $5.40 | $5.44 | $5.30 | $5.35 | $5.21 | 3,706 |
| 2021-08-30 | $5.28 | $5.40 | $5.28 | $5.36 | $5.22 | 6,253 |
| 2021-08-27 | $5.34 | $5.38 | $5.30 | $5.38 | $5.24 | 4,162 |
| 2021-08-26 | $5.25 | $5.25 | $5.23 | $5.23 | $5.09 | 3,979 |
| 2021-08-25 | $5.32 | $5.32 | $5.24 | $5.24 | $5.11 | 2,260 |
| 2021-08-24 | $5.09 | $5.30 | $5.09 | $5.13 | $5.00 | 1,458 |
| 2021-08-23 | $5.12 | $5.26 | $5.02 | $5.04 | $4.91 | 6,042 |
| 2021-08-20 | $5.00 | $5.15 | $5.00 | $5.04 | $4.91 | 1,229 |
| 2021-08-19 | $5.19 | $5.22 | $5.02 | $5.12 | $4.99 | 4,926 |
| 2021-08-18 | $5.40 | $5.41 | $5.31 | $5.41 | $5.27 | 1,019 |
| 2021-08-17 | $5.32 | $5.34 | $5.23 | $5.25 | $5.11 | 4,326 |
| 2021-08-16 | $5.48 | $5.48 | $5.48 | $5.48 | $5.33 | 240 |
| 2021-08-13 | $5.51 | $5.69 | $5.51 | $5.51 | $5.37 | 4,106 |
| 2021-08-12 | $5.47 | $5.62 | $5.41 | $5.62 | $5.48 | 1,948 |
| 2021-08-11 | $5.39 | $5.43 | $5.35 | $5.41 | $5.27 | 3,653 |
| 2021-08-10 | $5.35 | $5.45 | $5.28 | $5.28 | $5.14 | 3,494 |
| 2021-08-09 | $5.29 | $5.58 | $5.25 | $5.41 | $5.27 | 17,295 |
| 2021-08-06 | $5.37 | $5.55 | $5.37 | $5.55 | $5.41 | 9,361 |
| 2021-08-05 | $5.77 | $5.77 | $5.45 | $5.50 | $5.36 | 1,891 |
| 2021-08-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.86 | 212 |
| 2021-08-03 | $5.91 | $6.01 | $5.91 | $6.01 | $5.86 | 1,372 |
| 2021-08-02 | $5.77 | $6.04 | $5.77 | $6.03 | $5.87 | 10,070 |
| 2021-07-30 | $5.86 | $5.90 | $5.62 | $5.62 | $5.48 | 1,713 |
| 2021-07-29 | $5.82 | $5.85 | $5.82 | $5.84 | $5.68 | 678 |
| 2021-07-28 | $5.86 | $5.86 | $5.73 | $5.73 | $5.58 | 917 |
| 2021-07-27 | $5.76 | $6.00 | $5.71 | $5.77 | $5.62 | 1,974 |
| 2021-07-26 | $5.71 | $5.90 | $5.71 | $5.90 | $5.75 | 1,153 |
| 2021-07-23 | $5.86 | $5.87 | $5.66 | $5.87 | $5.71 | 1,246 |
| 2021-07-22 | $5.62 | $5.89 | $5.62 | $5.72 | $5.57 | 1,315 |
| 2021-07-21 | $5.72 | $5.89 | $5.66 | $5.88 | $5.73 | 4,699 |
| 2021-07-20 | $5.45 | $5.64 | $5.45 | $5.45 | $5.31 | 8,163 |
| 2021-07-19 | $5.35 | $5.46 | $5.35 | $5.41 | $5.27 | 3,459 |
| 2021-07-16 | $5.74 | $5.74 | $5.68 | $5.69 | $5.54 | 1,107 |
| 2021-07-15 | $5.79 | $5.90 | $5.72 | $5.78 | $5.63 | 2,211 |
| 2021-07-14 | $5.83 | $5.87 | $5.83 | $5.84 | $5.69 | 788 |
| 2021-07-13 | $5.83 | $6.08 | $5.83 | $5.99 | $5.84 | 19,571 |
| 2021-07-12 | $5.91 | $5.91 | $5.77 | $5.84 | $5.69 | 2,576 |
| 2021-07-09 | $5.97 | $6.00 | $5.82 | $5.82 | $5.67 | 1,732 |
| 2021-07-08 | $5.92 | $5.92 | $5.92 | $5.92 | $5.77 | 531 |
| 2021-07-07 | $5.93 | $6.02 | $5.93 | $6.02 | $5.86 | 471 |
| 2021-07-06 | $5.90 | $5.90 | $5.75 | $5.80 | $5.65 | 1,095 |
| 2021-07-02 | $5.77 | $5.94 | $5.77 | $5.94 | $5.79 | 1,713 |
| 2021-07-01 | $5.85 | $5.98 | $5.66 | $5.66 | $5.51 | 4,444 |
| 2021-06-30 | $5.83 | $6.03 | $5.83 | $6.03 | $5.87 | 2,583 |
| 2021-06-29 | $5.99 | $5.99 | $5.76 | $5.76 | $5.61 | 2,089 |
| 2021-06-28 | $5.91 | $5.98 | $5.77 | $5.92 | $5.76 | 21,179 |
| 2021-06-25 | $5.89 | $5.99 | $5.67 | $5.99 | $5.84 | 4,836 |
| 2021-06-24 | $5.67 | $5.91 | $5.67 | $5.68 | $5.53 | 5,364 |
| 2021-06-23 | $5.85 | $5.85 | $5.70 | $5.70 | $5.55 | 1,741 |
| 2021-06-22 | $5.62 | $5.62 | $5.60 | $5.60 | $5.46 | 678 |
| 2021-06-21 | $5.58 | $5.71 | $5.52 | $5.55 | $5.40 | 6,885 |
| 2021-06-18 | $5.57 | $5.57 | $5.57 | $5.57 | $5.43 | 725 |
| 2021-06-17 | $5.59 | $5.95 | $5.59 | $5.95 | $5.80 | 1,295 |
| 2021-06-16 | $6.04 | $6.04 | $5.86 | $5.86 | $5.71 | 561 |
| 2021-06-15 | $6.09 | $6.29 | $5.95 | $6.29 | $6.13 | 6,624 |
| 2021-06-14 | $6.08 | $6.35 | $6.00 | $6.35 | $6.18 | 3,388 |
| 2021-06-11 | $6.11 | $6.35 | $6.11 | $6.35 | $6.19 | 1,840 |
| 2021-06-10 | $5.97 | $6.34 | $5.97 | $6.07 | $5.91 | 1,558 |
| 2021-06-09 | $6.13 | $6.37 | $6.04 | $6.19 | $6.03 | 2,376 |
| 2021-06-08 | $6.23 | $6.42 | $6.05 | $6.05 | $5.89 | 38,170 |
| 2021-06-07 | $6.22 | $6.22 | $5.74 | $6.21 | $6.05 | 2,906 |
| 2021-06-04 | $6.04 | $6.37 | $5.99 | $6.37 | $6.21 | 3,457 |
| 2021-06-03 | $6.29 | $6.33 | $6.04 | $6.04 | $5.89 | 1,777 |
| 2021-06-02 | $6.16 | $6.44 | $6.07 | $6.07 | $5.91 | 2,543 |
| 2021-06-01 | $5.76 | $6.28 | $5.76 | $6.25 | $6.09 | 2,859 |
| 2021-05-28 | $5.96 | $5.96 | $5.86 | $5.86 | $5.71 | 1,276 |
| 2021-05-27 | $6.10 | $6.26 | $6.10 | $6.11 | $5.95 | 17,159 |
| 2021-05-26 | $5.80 | $5.86 | $5.80 | $5.86 | $5.71 | 29,600 |
| 2021-05-25 | $6.00 | $6.10 | $5.81 | $5.91 | $5.75 | 5,752 |
| 2021-05-24 | $5.88 | $6.09 | $5.80 | $5.80 | $5.65 | 4,613 |
| 2021-05-21 | $5.80 | $6.04 | $5.65 | $5.78 | $5.63 | 1,564 |
| 2021-05-20 | $5.58 | $5.96 | $5.58 | $5.71 | $5.56 | 5,266 |
| 2021-05-19 | $5.72 | $5.97 | $5.65 | $5.65 | $5.50 | 6,872 |
| 2021-05-18 | $6.25 | $6.25 | $5.52 | $5.52 | $5.38 | 5,282 |
| 2021-05-17 | $5.77 | $6.06 | $5.67 | $6.06 | $5.90 | 5,853 |
| 2021-05-14 | $5.71 | $5.80 | $5.52 | $5.77 | $5.62 | 33,439 |
| 2021-05-13 | $5.68 | $6.00 | $5.67 | $5.71 | $5.56 | 3,012 |
| 2021-05-12 | $6.04 | $6.04 | $5.59 | $5.65 | $5.50 | 34,362 |
| 2021-05-11 | $5.79 | $5.97 | $5.79 | $5.81 | $5.66 | 1,870 |
| 2021-05-10 | $5.88 | $5.88 | $5.76 | $5.76 | $5.61 | 843 |
| 2021-05-07 | $5.89 | $6.16 | $5.88 | $5.88 | $5.72 | 17,276 |
| 2021-05-06 | $5.82 | $6.24 | $5.65 | $5.67 | $5.52 | 4,246 |
| 2021-05-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.65 | 763 |
| 2021-05-04 | $5.70 | $5.81 | $5.51 | $5.51 | $5.37 | 4,292 |
| 2021-05-03 | $5.73 | $5.73 | $5.63 | $5.63 | $5.49 | 1,396 |
| 2021-04-30 | $5.55 | $5.60 | $5.54 | $5.54 | $5.40 | 5,232 |
| 2021-04-29 | $6.27 | $6.27 | $5.71 | $6.06 | $5.90 | 5,278 |
| 2021-04-28 | $6.21 | $6.22 | $6.09 | $6.19 | $6.03 | 31,152 |
| 2021-04-27 | $6.16 | $6.31 | $6.09 | $6.11 | $5.95 | 29,851 |
| 2021-04-26 | $6.19 | $6.34 | $6.12 | $6.12 | $5.96 | 6,088 |
| 2021-04-23 | $5.90 | $6.17 | $5.90 | $6.17 | $5.95 | 60,478 |
| 2021-04-22 | $5.83 | $6.00 | $5.60 | $5.72 | $5.51 | 34,978 |
| 2021-04-21 | $5.53 | $5.65 | $5.53 | $5.54 | $5.34 | 2,700 |
| 2021-04-20 | $5.62 | $5.74 | $5.50 | $5.74 | $5.54 | 3,065 |
| 2021-04-19 | $5.92 | $6.11 | $5.69 | $6.04 | $5.83 | 3,036 |
| 2021-04-16 | $5.74 | $5.93 | $5.74 | $5.81 | $5.61 | 2,114 |
| 2021-04-15 | $5.63 | $5.91 | $5.54 | $5.90 | $5.69 | 6,424 |
| 2021-04-14 | $5.66 | $5.80 | $5.66 | $5.80 | $5.60 | 3,068 |
| 2021-04-13 | $5.81 | $5.90 | $5.66 | $5.66 | $5.46 | 3,578 |
| 2021-04-12 | $5.89 | $5.97 | $5.61 | $5.62 | $5.42 | 7,756 |
| 2021-04-09 | $5.82 | $5.86 | $5.71 | $5.86 | $5.65 | 8,111 |
| 2021-04-08 | $5.83 | $5.85 | $5.78 | $5.83 | $5.62 | 1,999 |
| 2021-04-07 | $5.71 | $5.77 | $5.65 | $5.77 | $5.57 | 2,693 |
| 2021-04-06 | $5.68 | $5.95 | $5.66 | $5.95 | $5.74 | 14,207 |
| 2021-04-05 | $5.48 | $5.73 | $5.32 | $5.73 | $5.53 | 20,489 |
| 2021-04-01 | $5.63 | $5.69 | $5.55 | $5.69 | $5.48 | 5,943 |
| 2021-03-31 | $5.61 | $5.62 | $5.41 | $5.41 | $5.22 | 2,311 |
| 2021-03-30 | $5.42 | $5.67 | $5.36 | $5.61 | $5.41 | 4,338 |
| 2021-03-29 | $5.54 | $5.60 | $5.48 | $5.52 | $5.33 | 2,234 |
| 2021-03-26 | $5.62 | $5.64 | $5.54 | $5.64 | $5.44 | 4,499 |
| 2021-03-25 | $5.35 | $5.46 | $5.21 | $5.28 | $5.10 | 5,945 |
| 2021-03-24 | $5.41 | $5.47 | $5.22 | $5.22 | $5.04 | 4,011 |
| 2021-03-23 | $5.45 | $5.47 | $5.19 | $5.27 | $5.09 | 9,392 |
| 2021-03-22 | $5.43 | $5.55 | $5.33 | $5.39 | $5.20 | 7,069 |
| 2021-03-19 | $5.30 | $5.47 | $5.30 | $5.47 | $5.28 | 1,799 |
| 2021-03-18 | $5.45 | $5.45 | $5.32 | $5.40 | $5.20 | 9,451 |
| 2021-03-17 | $5.42 | $5.57 | $5.35 | $5.57 | $5.37 | 1,622 |
| 2021-03-16 | $5.47 | $5.57 | $5.40 | $5.51 | $5.32 | 3,081 |
| 2021-03-15 | $5.50 | $5.67 | $5.44 | $5.44 | $5.25 | 9,715 |
| 2021-03-12 | $5.44 | $5.66 | $5.44 | $5.50 | $5.30 | 3,107 |
| 2021-03-11 | $5.51 | $5.56 | $5.30 | $5.30 | $5.11 | 10,278 |
| 2021-03-10 | $5.40 | $5.47 | $5.31 | $5.47 | $5.28 | 3,777 |
| 2021-03-09 | $5.45 | $5.59 | $5.42 | $5.44 | $5.24 | 1,464 |
| 2021-03-08 | $5.34 | $5.56 | $5.34 | $5.39 | $5.20 | 7,373 |
| 2021-03-05 | $5.46 | $5.49 | $5.25 | $5.46 | $5.27 | 5,073 |
| 2021-03-04 | $5.49 | $5.53 | $5.05 | $5.25 | $5.06 | 9,267 |
| 2021-03-03 | $5.71 | $5.73 | $5.51 | $5.72 | $5.52 | 3,185 |
| 2021-03-02 | $5.57 | $5.77 | $5.57 | $5.58 | $5.38 | 3,498 |
| 2021-03-01 | $5.80 | $5.85 | $5.60 | $5.70 | $5.50 | 5,069 |
| 2021-02-26 | $5.55 | $5.76 | $5.50 | $5.67 | $5.47 | 10,465 |
| 2021-02-25 | $5.85 | $5.85 | $5.45 | $5.80 | $5.59 | 33,181 |
| 2021-02-24 | $5.90 | $6.40 | $5.72 | $5.80 | $5.59 | 33,181 |
| 2021-02-23 | $5.57 | $5.87 | $5.57 | $5.72 | $5.52 | 342,949 |
| 2021-02-22 | $5.55 | $5.80 | $5.55 | $5.80 | $5.60 | 8,674 |
| 2021-02-19 | $5.31 | $5.87 | $5.31 | $5.54 | $5.34 | 32,797 |
| 2021-02-18 | $5.42 | $5.57 | $5.33 | $5.35 | $5.16 | 5,068 |
| 2021-02-17 | $5.44 | $5.44 | $5.28 | $5.28 | $5.09 | 1,272 |
| 2021-02-16 | $5.39 | $6.84 | $5.24 | $5.34 | $5.15 | 15,288 |
| 2021-02-12 | $5.13 | $5.28 | $5.06 | $5.10 | $4.92 | 5,769 |
| 2021-02-11 | $5.13 | $5.13 | $5.03 | $5.03 | $4.85 | 1,734 |
| 2021-02-10 | $5.10 | $5.14 | $4.96 | $5.11 | $4.92 | 2,899 |
| 2021-02-09 | $5.07 | $5.14 | $4.94 | $5.11 | $4.92 | 2,899 |
| 2021-02-08 | $5.18 | $5.24 | $5.02 | $5.09 | $4.91 | 9,383 |
| 2021-02-05 | $5.03 | $5.03 | $4.92 | $4.93 | $4.75 | 2,954 |
| 2021-02-04 | $4.89 | $5.06 | $4.87 | $4.99 | $4.81 | 4,673 |
| 2021-02-03 | $4.91 | $5.10 | $4.91 | $4.98 | $4.80 | 4,743 |
| 2021-02-02 | $4.94 | $5.11 | $4.92 | $5.11 | $4.93 | 5,261 |
| 2021-02-01 | $5.12 | $5.12 | $4.87 | $4.93 | $4.76 | 26,670 |
| 2021-01-29 | $5.12 | $5.12 | $4.91 | $4.91 | $4.74 | 1,385 |
| 2021-01-28 | $5.06 | $5.21 | $4.89 | $5.02 | $4.84 | 6,196 |
| 2021-01-27 | $4.81 | $5.00 | $4.80 | $4.80 | $4.63 | 2,407 |
| 2021-01-26 | $5.18 | $5.24 | $5.04 | $5.08 | $4.90 | 7,001 |
| 2021-01-25 | $5.34 | $5.40 | $5.18 | $5.31 | $5.12 | 16,564 |
| 2021-01-22 | $5.38 | $5.42 | $5.20 | $5.20 | $5.02 | 2,345 |
| 2021-01-21 | $5.28 | $5.44 | $5.25 | $5.39 | $5.20 | 9,931 |
| 2021-01-20 | $5.29 | $5.32 | $5.18 | $5.29 | $5.10 | 6,890 |
| 2021-01-19 | $5.19 | $5.27 | $5.13 | $5.13 | $4.95 | 8,651 |
| 2021-01-15 | $5.26 | $5.27 | $5.16 | $5.16 | $4.98 | 13,040 |
| 2021-01-14 | $5.28 | $5.30 | $5.18 | $5.18 | $5.00 | 3,065 |
| 2021-01-13 | $5.28 | $5.77 | $5.28 | $5.28 | $5.09 | 4,575 |
| 2021-01-12 | $5.31 | $5.48 | $5.31 | $5.39 | $5.20 | 30,707 |
| 2021-01-11 | $5.24 | $5.29 | $5.15 | $5.29 | $5.10 | 2,793 |
| 2021-01-08 | $5.29 | $6.50 | $5.14 | $5.30 | $5.11 | 7,600 |
| 2021-01-07 | $5.29 | $5.30 | $5.18 | $5.18 | $5.00 | 4,027 |
| 2021-01-06 | $4.93 | $5.23 | $4.88 | $4.91 | $4.73 | 3,119 |
| 2021-01-05 | $4.96 | $4.99 | $4.77 | $4.77 | $4.60 | 36,641 |
| 2021-01-04 | $5.08 | $5.16 | $5.01 | $5.01 | $4.83 | 4,972 |
| 2020-12-31 | $4.81 | $4.93 | $4.81 | $4.93 | $4.76 | 562 |
| 2020-12-30 | $5.07 | $5.08 | $5.07 | $5.08 | $4.90 | 845 |
| 2020-12-29 | $4.80 | $4.99 | $4.80 | $4.90 | $4.72 | 1,360 |
| 2020-12-28 | $4.77 | $4.79 | $4.59 | $4.59 | $4.43 | 6,131 |
| 2020-12-24 | $4.57 | $4.57 | $4.57 | $4.57 | $4.41 | 336 |
| 2020-12-23 | $4.59 | $4.67 | $4.59 | $4.67 | $4.51 | 1,188 |
| 2020-12-22 | $4.66 | $4.66 | $4.66 | $4.66 | $4.49 | 302 |
| 2020-12-21 | $4.55 | $4.55 | $4.41 | $4.52 | $4.36 | 2,892 |
| 2020-12-18 | $4.56 | $4.73 | $4.55 | $4.55 | $4.39 | 1,427 |
| 2020-12-17 | $4.58 | $4.72 | $4.58 | $4.72 | $4.55 | 5,547 |
| 2020-12-16 | $4.66 | $4.78 | $4.54 | $4.58 | $4.41 | 768,115 |
| 2020-12-15 | $4.56 | $4.56 | $4.50 | $4.51 | $4.35 | 25,844 |
| 2020-12-14 | $4.47 | $4.54 | $4.42 | $4.42 | $4.27 | 7,139 |
| 2020-12-11 | $4.42 | $4.42 | $4.42 | $4.42 | $4.27 | 451 |
| 2020-12-10 | $4.43 | $4.43 | $4.34 | $4.35 | $4.20 | 2,003 |
| 2020-12-09 | $4.34 | $4.37 | $4.15 | $4.37 | $4.21 | 2,255 |
| 2020-12-08 | $4.50 | $4.50 | $4.41 | $4.42 | $4.26 | 12,014 |
| 2020-12-07 | $4.55 | $4.55 | $4.39 | $4.39 | $4.24 | 2,085 |
| 2020-12-04 | $4.49 | $4.55 | $4.49 | $4.55 | $4.39 | 364 |
| 2020-12-03 | $4.36 | $4.49 | $4.24 | $4.28 | $4.13 | 3,248 |
| 2020-12-02 | $4.31 | $4.46 | $4.31 | $4.32 | $4.16 | 3,201 |
| 2020-12-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.15 | 1,367 |
| 2020-11-30 | $4.45 | $4.45 | $4.37 | $4.37 | $4.22 | 2,557 |
| 2020-11-27 | $4.30 | $4.30 | $4.29 | $4.29 | $4.13 | 468 |
| 2020-11-25 | $4.24 | $4.25 | $4.03 | $4.16 | $4.01 | 2,649 |
| 2020-11-24 | $4.12 | $4.12 | $4.12 | $4.12 | $3.97 | 1,225 |
| 2020-11-23 | $4.06 | $4.17 | $4.05 | $4.05 | $3.91 | 35,816 |
| 2020-11-20 | $3.99 | $4.05 | $3.84 | $3.85 | $3.71 | 9,427 |
| 2020-11-19 | $3.90 | $3.90 | $3.84 | $3.84 | $3.70 | 1,186 |
| 2020-11-18 | $4.00 | $4.00 | $3.81 | $3.81 | $3.67 | 3,963 |
| 2020-11-17 | $3.97 | $3.97 | $3.84 | $3.84 | $3.71 | 1,400 |
| 2020-11-16 | $3.94 | $4.03 | $3.91 | $4.03 | $3.89 | 3,777 |
| 2020-11-13 | $3.93 | $3.97 | $3.81 | $3.91 | $3.77 | 1,960 |
| 2020-11-12 | $3.98 | $3.98 | $3.76 | $3.76 | $3.63 | 750 |
| 2020-11-11 | $3.99 | $4.00 | $3.73 | $3.73 | $3.60 | 20,794 |
| 2020-11-10 | $3.90 | $4.00 | $3.80 | $4.00 | $3.86 | 2,405 |
| 2020-11-09 | $3.77 | $3.77 | $3.64 | $3.73 | $3.60 | 1,649 |
| 2020-11-06 | $3.53 | $3.61 | $3.53 | $3.61 | $3.48 | 1,630 |
| 2020-11-05 | $3.63 | $3.75 | $3.54 | $3.74 | $3.61 | 5,995 |
| 2020-11-04 | $3.58 | $3.58 | $3.47 | $3.48 | $3.36 | 856 |
| 2020-11-03 | $3.47 | $3.70 | $3.44 | $3.70 | $3.57 | 926 |
| 2020-11-02 | $3.50 | $3.64 | $3.42 | $3.64 | $3.51 | 20,313 |
| 2020-10-30 | $3.43 | $3.43 | $3.43 | $3.43 | $3.31 | 2,617 |
| 2020-10-29 | $3.51 | $3.51 | $3.27 | $3.40 | $3.28 | 6,399 |
| 2020-10-28 | $3.55 | $3.57 | $3.37 | $3.39 | $3.27 | 3,457 |
| 2020-10-27 | $3.78 | $3.78 | $3.78 | $3.78 | $3.65 | 564 |
| 2020-10-26 | $3.95 | $3.95 | $3.74 | $3.74 | $3.61 | 3,953 |
| 2020-10-23 | $3.98 | $3.99 | $3.90 | $3.99 | $3.85 | 2,285 |
| 2020-10-22 | $4.02 | $4.02 | $3.77 | $3.90 | $3.76 | 20,182 |
| 2020-10-21 | $3.97 | $4.00 | $3.83 | $3.83 | $3.70 | 1,271 |
| 2020-10-20 | $4.07 | $4.07 | $3.89 | $3.89 | $3.75 | 2,190 |
| 2020-10-19 | $3.95 | $3.95 | $3.60 | $3.90 | $3.76 | 4,471 |
| 2020-10-16 | $4.14 | $4.29 | $3.91 | $3.91 | $3.77 | 1,738 |
| 2020-10-15 | $3.91 | $3.91 | $3.73 | $3.73 | $3.60 | 867 |
| 2020-10-14 | $3.75 | $3.93 | $3.75 | $3.75 | $3.62 | 8,422 |
| 2020-10-13 | $3.85 | $3.85 | $3.64 | $3.64 | $3.51 | 2,142 |
| 2020-10-12 | $3.82 | $3.82 | $3.82 | $3.82 | $3.68 | 1,103 |
| 2020-10-09 | $3.67 | $3.67 | $3.48 | $3.53 | $3.41 | 1,137 |
| 2020-10-08 | $3.63 | $3.75 | $3.46 | $3.48 | $3.36 | 6,017 |
| 2020-10-07 | $3.42 | $3.42 | $3.41 | $3.41 | $3.29 | 3,414 |
| 2020-10-06 | $3.41 | $3.41 | $3.36 | $3.36 | $3.24 | 474 |
| 2020-10-05 | $3.46 | $3.46 | $3.44 | $3.44 | $3.32 | 7,603 |
| 2020-10-02 | $3.44 | $3.44 | $3.34 | $3.34 | $3.22 | 3,590 |
| 2020-10-01 | $3.59 | $3.59 | $3.41 | $3.42 | $3.29 | 10,251 |
| 2020-09-30 | $3.44 | $3.78 | $3.44 | $3.52 | $3.39 | 5,364 |
| 2020-09-29 | $3.50 | $3.58 | $3.41 | $3.58 | $3.45 | 1,802 |
| 2020-09-28 | $3.41 | $3.47 | $3.41 | $3.47 | $3.35 | 3,119 |
| 2020-09-25 | $3.41 | $3.53 | $3.41 | $3.42 | $3.29 | 2,305 |
| 2020-09-24 | $3.51 | $3.60 | $3.47 | $3.54 | $3.41 | 22,719 |
| 2020-09-23 | $3.55 | $3.63 | $3.50 | $3.50 | $3.38 | 7,752 |
| 2020-09-22 | $3.57 | $3.79 | $3.57 | $3.70 | $3.57 | 3,375 |
| 2020-09-21 | $3.54 | $3.76 | $3.51 | $3.53 | $3.41 | 1,891 |
| 2020-09-18 | $3.76 | $3.94 | $3.75 | $3.94 | $3.80 | 4,059 |
| 2020-09-17 | $3.71 | $3.81 | $3.71 | $3.71 | $3.58 | 2,820 |
| 2020-09-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.62 | 88,677 |
| 2020-09-15 | $3.76 | $3.76 | $3.75 | $3.76 | $3.62 | 84,552 |
| 2020-09-14 | $3.85 | $4.00 | $3.81 | $3.81 | $3.68 | 32,700 |
| 2020-09-11 | $3.86 | $4.02 | $3.86 | $3.96 | $3.82 | 1,657 |
| 2020-09-10 | $3.90 | $4.02 | $3.78 | $4.01 | $3.87 | 4,117 |
| 2020-09-09 | $3.92 | $4.01 | $3.81 | $3.81 | $3.68 | 1,510 |
| 2020-09-08 | $3.60 | $3.70 | $3.60 | $3.64 | $3.51 | 3,942 |
| 2020-09-04 | $3.55 | $3.62 | $3.55 | $3.62 | $3.49 | 1,602 |
| 2020-09-03 | $3.70 | $3.70 | $3.44 | $3.50 | $3.38 | 19,417 |
| 2020-09-02 | $3.58 | $3.58 | $3.55 | $3.55 | $3.43 | 2,285 |
| 2020-09-01 | $3.66 | $3.73 | $3.56 | $3.56 | $3.43 | 3,015 |
| 2020-08-31 | $3.63 | $3.63 | $3.63 | $3.63 | $3.50 | 6,928 |
| 2020-08-28 | $3.80 | $3.80 | $3.62 | $3.71 | $3.58 | 11,841 |
| 2020-08-27 | $3.70 | $3.86 | $3.63 | $3.72 | $3.58 | 4,651 |
| 2020-08-26 | $3.62 | $3.77 | $3.62 | $3.63 | $3.50 | 5,380 |
| 2020-08-25 | $3.65 | $3.76 | $3.56 | $3.57 | $3.45 | 2,009 |
| 2020-08-24 | $3.79 | $3.79 | $3.60 | $3.69 | $3.56 | 3,356 |
| 2020-08-21 | $3.75 | $3.86 | $3.55 | $3.76 | $3.63 | 9,542 |
| 2020-08-20 | $3.70 | $3.70 | $3.61 | $3.61 | $3.48 | 1,760 |
| 2020-08-19 | $3.71 | $3.72 | $3.63 | $3.63 | $3.50 | 24,859 |
| 2020-08-18 | $3.67 | $3.86 | $3.66 | $3.77 | $3.64 | 5,849 |
| 2020-08-17 | $3.84 | $3.85 | $3.66 | $3.85 | $3.71 | 2,842 |
| 2020-08-14 | $3.66 | $3.78 | $3.66 | $3.78 | $3.65 | 3,181 |
| 2020-08-13 | $3.89 | $3.89 | $3.68 | $3.86 | $3.72 | 2,958 |
| 2020-08-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.57 | 257 |
| 2020-08-11 | $3.82 | $4.17 | $3.66 | $3.66 | $3.53 | 11,517 |
| 2020-08-10 | $3.71 | $3.71 | $3.51 | $3.69 | $3.56 | 10,605 |
| 2020-08-07 | $3.42 | $3.70 | $3.42 | $3.70 | $3.57 | 20,321 |
| 2020-08-06 | $3.34 | $3.35 | $3.30 | $3.35 | $3.23 | 2,788 |
| 2020-08-05 | $3.20 | $3.36 | $3.19 | $3.19 | $3.08 | 3,946 |
| 2020-08-04 | $3.14 | $3.32 | $3.14 | $3.32 | $3.20 | 4,492 |
| 2020-08-03 | $3.33 | $3.37 | $3.19 | $3.19 | $3.08 | 3,626 |
| 2020-07-31 | $3.36 | $3.36 | $3.16 | $3.32 | $3.20 | 23,968 |
| 2020-07-30 | $3.38 | $3.44 | $3.18 | $3.35 | $3.23 | 55,490 |
| 2020-07-29 | $3.31 | $3.44 | $3.31 | $3.44 | $3.32 | 9,682 |
| 2020-07-28 | $3.13 | $3.30 | $3.13 | $3.21 | $3.09 | 111,044 |
| 2020-07-27 | $3.11 | $3.28 | $3.11 | $3.28 | $3.16 | 5,793 |
| 2020-07-24 | $3.02 | $3.07 | $2.90 | $2.99 | $2.88 | 2,048,229 |
| 2020-07-23 | $3.25 | $3.30 | $2.90 | $2.95 | $2.85 | 905,068 |
| 2020-07-22 | $2.97 | $2.97 | $2.97 | $2.97 | $2.87 | 0 |
| 2020-07-20 | $2.97 | $2.97 | $2.97 | $2.97 | $2.87 | 100 |
| 2020-07-17 | $2.95 | $2.95 | $2.95 | $2.95 | $2.85 | 50 |
| 2020-07-16 | $2.89 | $3.14 | $2.89 | $2.95 | $2.85 | 2,900 |
| 2020-07-15 | $2.81 | $2.81 | $2.81 | $2.81 | $2.71 | 300 |
| 2020-07-07 | $2.69 | $2.69 | $2.69 | $2.69 | $2.60 | 100 |
| 2020-07-02 | $2.72 | $2.72 | $2.72 | $2.72 | $2.62 | 500 |
| 2020-07-01 | $2.82 | $2.82 | $2.82 | $2.82 | $2.72 | 100 |
| 2020-06-29 | $2.82 | $2.82 | $2.82 | $2.82 | $2.72 | 335 |
| 2020-06-25 | $2.78 | $2.78 | $2.78 | $2.78 | $2.68 | 335 |
| 2020-06-19 | $2.98 | $2.98 | $2.98 | $2.98 | $2.87 | 200 |
| 2020-06-18 | $2.63 | $2.63 | $2.63 | $2.63 | $2.54 | 1 |
| 2020-06-11 | $2.63 | $2.63 | $2.63 | $2.63 | $2.54 | 500 |
| 2019-10-21 | $3.02 | $3.02 | $3.02 | $3.02 | $2.91 | 100 |
| 2019-05-10 | $2.35 | $2.35 | $2.35 | $2.35 | $2.27 | 100 |
| 2018-11-09 | $4.91 | $4.91 | $4.91 | $4.91 | $4.74 | 25 |
| 2018-06-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.74 | 46 |
| 2018-03-29 | $4.91 | $4.91 | $4.91 | $4.91 | $4.74 | 100 |
| 2018-03-21 | $4.74 | $4.74 | $4.74 | $4.74 | $4.57 | 100 |
| 2017-10-03 | $2.55 | $2.55 | $2.55 | $2.55 | $2.46 | 25 |
Metso Outotec Corporation (OUKPY) News Headlines
Recent Metso Outotec Corporation (OUKPY) News
Similar Companies to Metso Outotec Corporation (OUKPY) 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 | -- | -- | -- |