Salmar Asa (SALRY) Exchange: PINK
Data as of May 6, 2024
$14.85 ($0.00) 0.00%
Salmar Asa - Daily Information
Click for more stock information on Salmar Asa.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $15.01 |
| Previous Close | $14.85 |
| High | $15.01 |
| Low | $14.85 |
| Adjusted Open | $15.01 |
| Previous Adjusted Close | $14.85 |
| Adjusted High | $15.01 |
| Adjusted Low | $14.85 |
About Salmar Asa (SALRY)
Salmar ASA ADR
Invest in Salmar Asa (SALRY)
Historical Stock Data for Salmar Asa (SALRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $15.01 | $15.01 | $14.85 | $14.85 | $14.85 | 2,765 |
| 2024-04-22 | $14.78 | $14.95 | $14.64 | $14.85 | $14.85 | 11,842 |
| 2024-04-19 | $14.70 | $14.88 | $14.42 | $14.65 | $14.65 | 2,692 |
| 2024-04-18 | $14.84 | $14.84 | $14.81 | $14.81 | $14.81 | 839 |
| 2024-04-17 | $14.87 | $14.90 | $14.82 | $14.90 | $14.90 | 2,825 |
| 2024-04-16 | $14.98 | $15.33 | $14.98 | $15.33 | $15.33 | 4,181 |
| 2024-04-15 | $15.30 | $15.53 | $15.30 | $15.53 | $15.53 | 53,094 |
| 2024-04-12 | $15.34 | $15.57 | $15.34 | $15.49 | $15.49 | 2,865 |
| 2024-04-11 | $15.61 | $15.65 | $15.50 | $15.58 | $15.58 | 2,413 |
| 2024-04-10 | $15.75 | $16.09 | $15.72 | $15.98 | $15.98 | 8,075 |
| 2024-04-09 | $15.92 | $15.92 | $15.79 | $15.85 | $15.85 | 2,610 |
| 2024-04-08 | $15.73 | $15.98 | $15.73 | $15.85 | $15.85 | 2,610 |
| 2024-04-05 | $15.52 | $15.70 | $15.52 | $15.52 | $15.52 | 1,748 |
| 2024-04-04 | $15.60 | $15.84 | $15.60 | $15.77 | $15.77 | 3,508 |
| 2024-04-03 | $15.56 | $15.65 | $15.56 | $15.61 | $15.61 | 1,143 |
| 2024-04-02 | $15.63 | $15.70 | $15.61 | $15.61 | $15.61 | 1,143 |
| 2024-04-01 | $17.20 | $17.20 | $16.01 | $16.36 | $16.36 | 1,173 |
| 2024-03-28 | $17.15 | $17.15 | $16.00 | $16.44 | $16.44 | 2,248 |
| 2024-03-27 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 601 |
| 2024-03-26 | $16.44 | $16.62 | $16.44 | $16.55 | $16.55 | 3,085 |
| 2024-03-25 | $16.20 | $16.55 | $16.20 | $16.54 | $16.54 | 1,040 |
| 2024-03-22 | $16.36 | $16.75 | $16.36 | $16.75 | $16.75 | 2,099 |
| 2024-03-21 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 693 |
| 2024-03-20 | $16.40 | $16.95 | $16.40 | $16.42 | $16.42 | 1,217 |
| 2024-03-19 | $16.48 | $16.61 | $16.33 | $16.46 | $16.46 | 2,611 |
| 2024-03-18 | $16.38 | $16.46 | $16.38 | $16.46 | $16.46 | 840 |
| 2024-03-15 | $16.44 | $16.44 | $16.24 | $16.42 | $16.42 | 2,433 |
| 2024-03-14 | $16.59 | $16.59 | $16.33 | $16.37 | $16.37 | 2,295 |
| 2024-03-13 | $16.56 | $16.71 | $16.56 | $16.71 | $16.71 | 1,415 |
| 2024-03-12 | $16.51 | $16.59 | $16.47 | $16.53 | $16.53 | 898 |
| 2024-03-11 | $16.53 | $16.66 | $16.50 | $16.66 | $16.66 | 1,452 |
| 2024-03-08 | $16.88 | $16.88 | $16.54 | $16.54 | $16.54 | 4,015 |
| 2024-03-07 | $16.56 | $16.62 | $16.47 | $16.54 | $16.54 | 14,428 |
| 2024-03-06 | $16.53 | $16.59 | $16.45 | $16.45 | $16.45 | 631 |
| 2024-03-05 | $16.50 | $16.50 | $16.30 | $16.36 | $16.36 | 3,165 |
| 2024-03-04 | $16.32 | $16.32 | $16.22 | $16.22 | $16.22 | 1,023 |
| 2024-03-01 | $16.00 | $16.19 | $16.00 | $16.16 | $16.16 | 5,923 |
| 2024-02-29 | $15.83 | $15.83 | $15.78 | $15.78 | $15.78 | 1,474 |
| 2024-02-28 | $15.40 | $15.52 | $15.30 | $15.47 | $15.47 | 5,314 |
| 2024-02-27 | $15.19 | $15.30 | $15.19 | $15.27 | $15.27 | 9,390 |
| 2024-02-26 | $15.42 | $15.42 | $15.15 | $15.36 | $15.36 | 1,247 |
| 2024-02-23 | $15.36 | $15.36 | $15.35 | $15.35 | $15.35 | 1,827 |
| 2024-02-22 | $15.35 | $15.35 | $15.28 | $15.28 | $15.28 | 1,819 |
| 2024-02-21 | $15.31 | $15.35 | $15.15 | $15.30 | $15.30 | 3,258 |
| 2024-02-20 | $15.03 | $15.15 | $15.01 | $15.15 | $15.15 | 2,291 |
| 2024-02-16 | $14.85 | $14.99 | $14.85 | $14.95 | $14.95 | 1,092 |
| 2024-02-15 | $14.41 | $14.62 | $14.36 | $14.62 | $14.62 | 8,179 |
| 2024-02-14 | $13.80 | $13.91 | $13.80 | $13.91 | $13.91 | 5,742 |
| 2024-02-13 | $13.60 | $13.61 | $13.49 | $13.50 | $13.50 | 1,715 |
| 2024-02-12 | $13.85 | $13.85 | $13.68 | $13.79 | $13.79 | 4,162 |
| 2024-02-09 | $13.80 | $13.80 | $13.72 | $13.75 | $13.75 | 1,404 |
| 2024-02-08 | $13.82 | $13.82 | $13.68 | $13.71 | $13.71 | 3,921 |
| 2024-02-07 | $14.09 | $14.23 | $14.09 | $14.23 | $14.23 | 1,086 |
| 2024-02-06 | $14.14 | $14.28 | $14.01 | $14.25 | $14.25 | 8,493 |
| 2024-02-05 | $13.80 | $14.03 | $13.80 | $13.96 | $13.96 | 7,093 |
| 2024-02-02 | $13.89 | $13.95 | $13.87 | $13.87 | $13.87 | 1,174 |
| 2024-02-01 | $13.81 | $13.94 | $13.81 | $13.84 | $13.84 | 1,090 |
| 2024-01-31 | $13.91 | $13.91 | $13.84 | $13.84 | $13.84 | 17,583 |
| 2024-01-30 | $13.90 | $14.03 | $13.86 | $14.03 | $14.03 | 2,843 |
| 2024-01-29 | $13.85 | $13.96 | $13.85 | $13.92 | $13.92 | 1,409 |
| 2024-01-26 | $13.88 | $13.88 | $13.72 | $13.81 | $13.81 | 3,093 |
| 2024-01-25 | $13.89 | $13.89 | $13.84 | $13.86 | $13.86 | 6,711 |
| 2024-01-24 | $14.22 | $14.22 | $14.02 | $14.15 | $14.15 | 1,404 |
| 2024-01-23 | $14.09 | $14.26 | $14.06 | $14.06 | $14.06 | 3,053 |
| 2024-01-22 | $14.44 | $14.49 | $14.39 | $14.41 | $14.41 | 1,330 |
| 2024-01-19 | $14.37 | $14.48 | $14.32 | $14.46 | $14.46 | 2,073 |
| 2024-01-18 | $14.15 | $14.15 | $13.98 | $14.08 | $14.08 | 1,509 |
| 2024-01-17 | $13.83 | $13.87 | $13.79 | $13.85 | $13.85 | 4,232 |
| 2024-01-16 | $13.96 | $13.98 | $13.80 | $13.98 | $13.98 | 2,081 |
| 2024-01-12 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 1,397 |
| 2024-01-11 | $13.88 | $13.97 | $13.88 | $13.91 | $13.91 | 635 |
| 2024-01-10 | $14.15 | $14.15 | $14.08 | $14.08 | $14.08 | 1,670 |
| 2024-01-09 | $14.44 | $14.44 | $14.26 | $14.29 | $14.29 | 852 |
| 2024-01-08 | $14.11 | $14.42 | $14.11 | $14.42 | $14.42 | 14,853 |
| 2024-01-05 | $14.28 | $14.30 | $14.25 | $14.29 | $14.29 | 2,775 |
| 2024-01-04 | $14.17 | $14.25 | $14.17 | $14.19 | $14.19 | 2,402 |
| 2024-01-03 | $13.75 | $13.86 | $13.75 | $13.86 | $13.86 | 1,845 |
| 2024-01-02 | $13.66 | $13.66 | $13.53 | $13.53 | $13.53 | 2,605 |
| 2023-12-29 | $13.91 | $13.99 | $13.91 | $13.99 | $13.99 | 8,784 |
| 2023-12-28 | $13.81 | $13.81 | $13.71 | $13.75 | $13.75 | 1,384 |
| 2023-12-27 | $13.73 | $13.82 | $13.64 | $13.78 | $13.78 | 1,711 |
| 2023-12-26 | $13.25 | $13.26 | $13.00 | $13.26 | $13.26 | 756 |
| 2023-12-22 | $13.18 | $13.18 | $13.07 | $13.13 | $13.13 | 2,370 |
| 2023-12-21 | $13.40 | $13.42 | $13.24 | $13.42 | $13.42 | 8,473 |
| 2023-12-20 | $13.45 | $13.53 | $13.43 | $13.53 | $13.53 | 1,914 |
| 2023-12-19 | $13.64 | $13.93 | $13.64 | $13.93 | $13.93 | 2,464 |
| 2023-12-18 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 587 |
| 2023-12-15 | $13.46 | $13.48 | $13.41 | $13.48 | $13.48 | 9,722 |
| 2023-12-14 | $13.74 | $13.78 | $13.74 | $13.78 | $13.78 | 5,961 |
| 2023-12-13 | $13.01 | $13.50 | $13.01 | $13.44 | $13.44 | 6,061 |
| 2023-12-12 | $13.17 | $13.29 | $13.04 | $13.27 | $13.27 | 13,998 |
| 2023-12-11 | $13.23 | $13.29 | $13.23 | $13.28 | $13.28 | 3,138 |
| 2023-12-08 | $13.26 | $13.32 | $13.26 | $13.32 | $13.32 | 1,143 |
| 2023-12-07 | $13.34 | $13.43 | $13.34 | $13.43 | $13.43 | 1,829 |
| 2023-12-06 | $13.38 | $13.52 | $13.33 | $13.52 | $13.52 | 1,370 |
| 2023-12-05 | $13.52 | $13.64 | $13.51 | $13.64 | $13.64 | 2,550 |
| 2023-12-04 | $13.50 | $13.70 | $13.50 | $13.70 | $13.70 | 2,364 |
| 2023-12-01 | $13.70 | $13.78 | $13.70 | $13.78 | $13.78 | 1,516 |
| 2023-11-30 | $13.64 | $13.74 | $13.64 | $13.74 | $13.74 | 644 |
| 2023-11-29 | $13.75 | $13.75 | $13.64 | $13.64 | $13.64 | 1,065 |
| 2023-11-28 | $13.64 | $13.85 | $13.64 | $13.77 | $13.77 | 4,179 |
| 2023-11-27 | $13.85 | $13.88 | $13.80 | $13.81 | $13.81 | 1,093 |
| 2023-11-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 307 |
| 2023-11-22 | $13.58 | $13.70 | $13.55 | $13.56 | $13.56 | 1,115 |
| 2023-11-21 | $13.60 | $13.60 | $13.53 | $13.60 | $13.60 | 948 |
| 2023-11-20 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 385 |
| 2023-11-17 | $13.22 | $13.23 | $13.12 | $13.23 | $13.23 | 1,825 |
| 2023-11-16 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 380 |
| 2023-11-15 | $13.32 | $13.34 | $13.32 | $13.34 | $13.34 | 756 |
| 2023-11-14 | $13.27 | $13.38 | $13.27 | $13.38 | $13.38 | 1,698 |
| 2023-11-13 | $12.74 | $12.94 | $12.74 | $12.94 | $12.94 | 2,879 |
| 2023-11-10 | $12.74 | $12.78 | $12.67 | $12.78 | $12.78 | 13,327 |
| 2023-11-09 | $12.83 | $12.98 | $12.72 | $12.98 | $12.98 | 4,051 |
| 2023-11-08 | $11.89 | $12.00 | $11.87 | $11.94 | $11.94 | 12,193 |
| 2023-11-07 | $11.64 | $11.64 | $11.46 | $11.48 | $11.48 | 4,481 |
| 2023-11-06 | $12.04 | $12.04 | $11.94 | $11.99 | $11.99 | 7,340 |
| 2023-11-03 | $12.03 | $12.06 | $11.95 | $12.06 | $12.06 | 15,530 |
| 2023-11-02 | $11.97 | $11.99 | $11.83 | $11.85 | $11.85 | 3,832 |
| 2023-11-01 | $11.79 | $11.87 | $11.70 | $11.85 | $11.85 | 8,928 |
| 2023-10-31 | $11.70 | $11.79 | $11.64 | $11.79 | $11.79 | 11,534 |
| 2023-10-30 | $11.65 | $11.67 | $11.50 | $11.57 | $11.57 | 8,094 |
| 2023-10-27 | $11.42 | $11.63 | $11.41 | $11.41 | $11.41 | 8,156 |
| 2023-10-26 | $11.36 | $11.36 | $11.30 | $11.30 | $11.30 | 3,967 |
| 2023-10-25 | $11.28 | $11.32 | $11.21 | $11.29 | $11.29 | 17,127 |
| 2023-10-24 | $11.37 | $11.43 | $11.30 | $11.42 | $11.42 | 6,397 |
| 2023-10-23 | $11.25 | $11.38 | $11.23 | $11.38 | $11.38 | 2,624 |
| 2023-10-20 | $11.57 | $11.61 | $11.41 | $11.42 | $11.42 | 3,853 |
| 2023-10-19 | $11.95 | $12.09 | $11.87 | $11.87 | $11.87 | 1,854 |
| 2023-10-18 | $12.08 | $12.09 | $11.99 | $11.99 | $11.99 | 3,310 |
| 2023-10-17 | $12.35 | $12.35 | $12.28 | $12.28 | $12.28 | 1,479 |
| 2023-10-16 | $12.26 | $12.30 | $12.26 | $12.30 | $12.30 | 965 |
| 2023-10-13 | $12.26 | $12.32 | $12.22 | $12.32 | $12.32 | 3,590 |
| 2023-10-12 | $12.55 | $12.55 | $12.28 | $12.28 | $12.28 | 2,392 |
| 2023-10-11 | $12.50 | $12.57 | $12.34 | $12.50 | $12.50 | 1,932 |
| 2023-10-10 | $12.30 | $12.41 | $12.30 | $12.38 | $12.38 | 9,083 |
| 2023-10-09 | $12.10 | $12.28 | $12.10 | $12.28 | $12.28 | 1,983 |
| 2023-10-06 | $12.17 | $12.24 | $12.10 | $12.14 | $12.14 | 9,049 |
| 2023-10-05 | $12.12 | $12.12 | $11.99 | $11.99 | $11.99 | 3,917 |
| 2023-10-04 | $11.94 | $11.94 | $11.77 | $11.94 | $11.94 | 4,236 |
| 2023-10-03 | $12.22 | $12.31 | $12.16 | $12.25 | $12.25 | 2,633 |
| 2023-10-02 | $12.70 | $12.70 | $12.51 | $12.56 | $12.56 | 3,956 |
| 2023-09-29 | $12.60 | $12.67 | $12.59 | $12.66 | $12.66 | 2,393 |
| 2023-09-28 | $12.38 | $12.49 | $12.38 | $12.43 | $12.43 | 7,987 |
| 2023-09-27 | $12.73 | $12.74 | $12.59 | $12.67 | $12.67 | 5,862 |
| 2023-09-26 | $12.41 | $12.47 | $12.31 | $12.31 | $12.31 | 276,189 |
| 2023-09-25 | $12.50 | $12.57 | $12.46 | $12.49 | $12.49 | 3,714 |
| 2023-09-22 | $12.88 | $12.93 | $12.78 | $12.91 | $12.91 | 58,343 |
| 2023-09-21 | $12.99 | $12.99 | $12.85 | $12.85 | $12.85 | 2,572 |
| 2023-09-20 | $13.20 | $13.20 | $13.03 | $13.03 | $13.03 | 3,062 |
| 2023-09-19 | $13.06 | $13.14 | $13.06 | $13.14 | $13.14 | 1,947 |
| 2023-09-18 | $12.97 | $13.06 | $12.97 | $13.06 | $13.06 | 2,035 |
| 2023-09-15 | $12.85 | $12.90 | $12.77 | $12.90 | $12.90 | 2,857 |
| 2023-09-14 | $12.92 | $12.99 | $12.84 | $12.84 | $12.84 | 957 |
| 2023-09-13 | $12.77 | $12.78 | $12.75 | $12.78 | $12.78 | 670 |
| 2023-09-12 | $12.62 | $12.67 | $12.59 | $12.67 | $12.67 | 4,559 |
| 2023-09-11 | $12.62 | $12.62 | $12.48 | $12.48 | $12.48 | 7,302 |
| 2023-09-08 | $12.32 | $12.40 | $12.26 | $12.36 | $12.36 | 31,479 |
| 2023-09-07 | $12.31 | $12.32 | $12.24 | $12.32 | $12.32 | 3,724 |
| 2023-09-06 | $12.27 | $12.38 | $12.20 | $12.20 | $12.20 | 7,707 |
| 2023-09-05 | $12.13 | $12.22 | $12.13 | $12.22 | $12.22 | 1,532 |
| 2023-09-01 | $12.42 | $12.42 | $12.21 | $12.27 | $12.27 | 2,685 |
| 2023-08-31 | $12.19 | $12.20 | $12.19 | $12.20 | $12.20 | 762 |
| 2023-08-30 | $12.26 | $12.26 | $12.18 | $12.25 | $12.25 | 1,389 |
| 2023-08-29 | $11.84 | $12.01 | $11.80 | $11.95 | $11.95 | 9,151 |
| 2023-08-28 | $11.86 | $11.86 | $11.73 | $11.73 | $11.73 | 5,751 |
| 2023-08-25 | $11.64 | $11.72 | $11.51 | $11.72 | $11.72 | 3,073 |
| 2023-08-24 | $11.58 | $11.70 | $11.58 | $11.69 | $11.69 | 2,484 |
| 2023-08-23 | $11.26 | $11.37 | $11.25 | $11.37 | $11.37 | 5,274 |
| 2023-08-22 | $11.15 | $11.18 | $11.00 | $11.18 | $11.18 | 19,711 |
| 2023-08-21 | $11.28 | $11.34 | $11.19 | $11.34 | $11.34 | 19,547 |
| 2023-08-18 | $11.02 | $11.18 | $11.02 | $11.18 | $11.18 | 11,802 |
| 2023-08-17 | $11.54 | $11.54 | $11.30 | $11.45 | $11.45 | 4,682 |
| 2023-08-16 | $11.36 | $11.51 | $11.33 | $11.33 | $11.33 | 15,087 |
| 2023-08-15 | $11.37 | $11.37 | $11.21 | $11.27 | $11.27 | 7,056 |
| 2023-08-14 | $11.23 | $11.35 | $11.18 | $11.29 | $11.29 | 14,994 |
| 2023-08-11 | $11.14 | $11.26 | $11.07 | $11.20 | $11.20 | 8,911 |
| 2023-08-10 | $11.35 | $11.40 | $11.19 | $11.19 | $11.19 | 8,532 |
| 2023-08-09 | $11.35 | $11.35 | $11.21 | $11.30 | $11.30 | 4,863 |
| 2023-08-08 | $11.11 | $11.21 | $11.04 | $11.14 | $11.14 | 22,404 |
| 2023-08-07 | $11.28 | $11.33 | $11.25 | $11.33 | $11.33 | 48,317 |
| 2023-08-04 | $11.35 | $11.43 | $11.25 | $11.40 | $11.40 | 14,068 |
| 2023-08-03 | $11.17 | $11.28 | $11.10 | $11.28 | $11.28 | 8,924 |
| 2023-08-02 | $11.29 | $11.29 | $11.18 | $11.18 | $11.18 | 3,814 |
| 2023-08-01 | $11.51 | $11.58 | $11.34 | $11.43 | $11.43 | 4,136 |
| 2023-07-31 | $11.51 | $11.63 | $11.46 | $11.55 | $11.55 | 54,325 |
| 2023-07-28 | $11.22 | $11.33 | $11.22 | $11.29 | $11.29 | 13,661 |
| 2023-07-27 | $11.32 | $11.41 | $11.26 | $11.30 | $11.30 | 19,472 |
| 2023-07-26 | $11.03 | $11.15 | $11.01 | $11.15 | $11.15 | 2,950 |
| 2023-07-25 | $10.95 | $11.14 | $10.95 | $11.14 | $11.14 | 6,980 |
| 2023-07-24 | $11.10 | $11.24 | $11.10 | $11.24 | $11.24 | 19,013 |
| 2023-07-21 | $11.39 | $11.39 | $11.31 | $11.36 | $11.36 | 2,686 |
| 2023-07-20 | $11.17 | $11.29 | $11.17 | $11.29 | $11.29 | 2,130 |
| 2023-07-19 | $11.08 | $11.15 | $10.95 | $11.12 | $11.12 | 5,469 |
| 2023-07-18 | $10.62 | $10.75 | $10.62 | $10.64 | $10.64 | 15,317 |
| 2023-07-17 | $10.61 | $10.63 | $10.51 | $10.63 | $10.63 | 2,026 |
| 2023-07-14 | $11.10 | $11.10 | $11.01 | $11.05 | $11.05 | 5,096 |
| 2023-07-13 | $11.18 | $11.19 | $11.08 | $11.08 | $11.08 | 6,167 |
| 2023-07-12 | $10.78 | $10.89 | $10.76 | $10.77 | $10.77 | 73,987 |
| 2023-07-11 | $10.25 | $10.35 | $10.20 | $10.28 | $10.28 | 20,828 |
| 2023-07-10 | $10.03 | $10.17 | $10.00 | $10.15 | $10.15 | 27,334 |
| 2023-07-07 | $9.96 | $10.04 | $9.89 | $10.04 | $10.04 | 37,304 |
| 2023-07-06 | $10.09 | $10.09 | $9.97 | $10.08 | $10.08 | 36,667 |
| 2023-07-05 | $10.14 | $10.27 | $10.09 | $10.09 | $10.09 | 19,525 |
| 2023-07-03 | $10.03 | $10.07 | $10.00 | $10.07 | $10.07 | 3,751 |
| 2023-06-30 | $10.03 | $10.09 | $10.00 | $10.00 | $10.00 | 13,740 |
| 2023-06-29 | $9.91 | $9.98 | $9.91 | $9.95 | $9.95 | 3,192 |
| 2023-06-28 | $9.80 | $9.87 | $9.77 | $9.85 | $9.85 | 31,103 |
| 2023-06-27 | $9.57 | $9.71 | $9.55 | $9.70 | $9.70 | 38,631 |
| 2023-06-26 | $9.82 | $9.96 | $9.77 | $9.96 | $9.96 | 7,664 |
| 2023-06-23 | $9.83 | $9.83 | $9.66 | $9.74 | $9.74 | 29,439 |
| 2023-06-22 | $10.18 | $10.28 | $10.13 | $10.24 | $10.24 | 35,358 |
| 2023-06-21 | $10.01 | $10.16 | $10.01 | $10.16 | $10.16 | 12,365 |
| 2023-06-20 | $10.39 | $10.42 | $10.27 | $10.42 | $10.42 | 11,234 |
| 2023-06-16 | $10.99 | $11.10 | $10.90 | $11.10 | $11.10 | 57,737 |
| 2023-06-15 | $10.68 | $10.81 | $10.68 | $10.81 | $10.81 | 10,861 |
| 2023-06-14 | $11.17 | $11.17 | $11.00 | $11.15 | $11.15 | 8,749 |
| 2023-06-13 | $10.54 | $10.83 | $10.54 | $10.82 | $10.82 | 47,245 |
| 2023-06-12 | $10.60 | $10.77 | $10.50 | $10.77 | $10.77 | 24,782 |
| 2023-06-09 | $10.45 | $10.69 | $10.44 | $10.49 | $10.49 | 100,294 |
| 2023-06-08 | $10.96 | $11.16 | $10.86 | $11.16 | $10.69 | 10,768 |
| 2023-06-07 | $10.94 | $10.94 | $10.76 | $10.88 | $10.42 | 17,062 |
| 2023-06-06 | $10.63 | $10.75 | $10.58 | $10.75 | $10.30 | 14,978 |
| 2023-06-05 | $10.98 | $11.11 | $10.95 | $11.06 | $10.59 | 8,159 |
| 2023-06-02 | $10.88 | $10.89 | $10.74 | $10.89 | $10.43 | 2,917 |
| 2023-06-01 | $10.90 | $11.02 | $10.90 | $11.02 | $10.56 | 2,493 |
| 2023-05-31 | $10.95 | $11.15 | $10.91 | $11.08 | $10.62 | 16,373 |
| 2023-05-30 | $11.03 | $11.06 | $10.85 | $10.97 | $10.51 | 5,592 |
| 2023-05-26 | $10.99 | $11.21 | $10.97 | $11.20 | $10.73 | 14,837 |
| 2023-05-25 | $11.77 | $11.87 | $11.58 | $11.73 | $11.24 | 9,894 |
| 2023-05-24 | $10.65 | $10.65 | $10.57 | $10.65 | $10.20 | 7,517 |
| 2023-05-23 | $10.59 | $10.62 | $10.51 | $10.51 | $10.07 | 20,523 |
| 2023-05-22 | $10.57 | $10.64 | $10.45 | $10.61 | $10.17 | 23,347 |
| 2023-05-19 | $10.74 | $10.76 | $10.70 | $10.70 | $10.25 | 15,423 |
| 2023-05-18 | $10.02 | $10.71 | $10.02 | $10.43 | $9.99 | 25,773 |
| 2023-05-17 | $10.17 | $10.87 | $10.17 | $10.58 | $10.14 | 6,204 |
| 2023-05-16 | $10.70 | $10.77 | $10.53 | $10.69 | $10.24 | 23,900 |
| 2023-05-15 | $10.97 | $11.07 | $10.92 | $11.07 | $10.61 | 9,938 |
| 2023-05-12 | $10.63 | $10.82 | $10.63 | $10.78 | $10.33 | 22,397 |
| 2023-05-11 | $11.17 | $11.17 | $10.91 | $11.03 | $10.57 | 26,480 |
| 2023-05-10 | $10.48 | $10.49 | $10.37 | $10.37 | $9.94 | 4,075 |
| 2023-05-09 | $10.31 | $10.49 | $10.27 | $10.43 | $9.99 | 19,769 |
| 2023-05-08 | $10.72 | $10.75 | $10.63 | $10.74 | $10.29 | 11,798 |
| 2023-05-05 | $10.53 | $10.64 | $10.50 | $10.64 | $10.19 | 8,908 |
| 2023-05-04 | $10.50 | $10.58 | $10.50 | $10.58 | $10.14 | 15,679 |
| 2023-05-03 | $10.62 | $10.78 | $10.62 | $10.68 | $10.23 | 32,046 |
| 2023-05-02 | $10.74 | $10.79 | $10.64 | $10.78 | $10.33 | 12,138 |
| 2023-05-01 | $10.94 | $11.09 | $10.90 | $11.09 | $10.63 | 20,609 |
| 2023-04-28 | $10.96 | $11.09 | $10.96 | $11.05 | $10.59 | 2,365 |
| 2023-04-27 | $10.98 | $11.11 | $10.98 | $11.11 | $10.64 | 12,794 |
| 2023-04-26 | $11.26 | $11.26 | $11.11 | $11.11 | $10.64 | 6,767 |
| 2023-04-25 | $10.79 | $10.84 | $10.65 | $10.66 | $10.21 | 25,962 |
| 2023-04-24 | $11.01 | $11.14 | $11.00 | $11.12 | $10.65 | 51,499 |
| 2023-04-21 | $11.04 | $11.05 | $10.90 | $10.98 | $10.98 | 12,674 |
| 2023-04-20 | $10.94 | $10.94 | $10.82 | $10.82 | $10.82 | 2,966 |
| 2023-04-19 | $11.09 | $11.10 | $11.03 | $11.08 | $11.08 | 8,406 |
| 2023-04-18 | $11.09 | $11.18 | $11.09 | $11.17 | $11.17 | 1,729 |
| 2023-04-17 | $11.20 | $11.20 | $11.06 | $11.07 | $11.07 | 6,417 |
| 2023-04-14 | $10.79 | $10.81 | $10.67 | $10.74 | $10.74 | 6,529 |
| 2023-04-13 | $10.58 | $10.78 | $10.58 | $10.78 | $10.78 | 14,396 |
| 2023-04-12 | $10.25 | $10.35 | $10.25 | $10.32 | $10.32 | 5,464 |
| 2023-04-11 | $10.19 | $10.31 | $10.19 | $10.28 | $10.28 | 30,885 |
| 2023-04-10 | $10.70 | $10.70 | $10.13 | $10.20 | $10.20 | 26,755 |
| 2023-04-06 | $10.03 | $10.87 | $10.03 | $10.87 | $10.87 | 8,757 |
| 2023-04-05 | $10.35 | $10.51 | $10.27 | $10.27 | $10.27 | 5,361 |
| 2023-04-04 | $10.67 | $10.86 | $10.63 | $10.75 | $10.75 | 38,204 |
| 2023-04-03 | $10.65 | $10.67 | $10.57 | $10.67 | $10.67 | 54,946 |
| 2023-03-31 | $10.70 | $10.94 | $10.70 | $10.87 | $10.87 | 39,369 |
| 2023-03-30 | $10.66 | $10.66 | $10.59 | $10.62 | $10.62 | 15,956 |
| 2023-03-29 | $10.30 | $10.31 | $10.28 | $10.31 | $10.31 | 59,682 |
| 2023-03-28 | $10.23 | $10.47 | $10.23 | $10.40 | $10.40 | 62,355 |
| 2023-03-27 | $10.42 | $10.45 | $10.28 | $10.44 | $10.44 | 18,562 |
| 2023-03-24 | $10.36 | $10.39 | $10.31 | $10.38 | $10.38 | 22,273 |
| 2023-03-23 | $10.99 | $10.99 | $10.81 | $10.84 | $10.84 | 7,390 |
| 2023-03-22 | $10.02 | $10.51 | $10.02 | $10.33 | $10.33 | 20,219 |
| 2023-03-21 | $9.99 | $10.11 | $9.88 | $9.89 | $9.89 | 12,234 |
| 2023-03-20 | $9.58 | $9.64 | $9.53 | $9.62 | $9.62 | 39,313 |
| 2023-03-17 | $9.72 | $9.79 | $9.67 | $9.73 | $9.73 | 21,885 |
| 2023-03-16 | $9.69 | $9.86 | $9.69 | $9.83 | $9.83 | 10,331 |
| 2023-03-15 | $9.43 | $9.56 | $9.35 | $9.50 | $9.50 | 14,980 |
| 2023-03-14 | $9.82 | $9.88 | $9.77 | $9.78 | $9.78 | 28,300 |
| 2023-03-13 | $9.46 | $9.53 | $9.42 | $9.45 | $9.45 | 28,122 |
| 2023-03-10 | $9.67 | $9.67 | $9.58 | $9.64 | $9.64 | 8,498 |
| 2023-03-09 | $9.53 | $9.56 | $9.48 | $9.48 | $9.48 | 7,491 |
| 2023-03-08 | $9.64 | $9.65 | $9.50 | $9.50 | $9.50 | 17,164 |
| 2023-03-07 | $9.77 | $9.88 | $9.59 | $9.67 | $9.67 | 35,039 |
| 2023-03-06 | $10.04 | $10.26 | $10.04 | $10.19 | $10.19 | 28,632 |
| 2023-03-03 | $9.98 | $10.10 | $9.84 | $10.10 | $10.10 | 24,436 |
| 2023-03-02 | $10.22 | $10.27 | $10.16 | $10.25 | $10.25 | 14,116 |
| 2023-03-01 | $10.29 | $10.39 | $10.27 | $10.27 | $10.27 | 1,566 |
| 2023-02-28 | $10.35 | $10.41 | $10.27 | $10.28 | $10.28 | 33,838 |
| 2023-02-27 | $10.18 | $10.18 | $10.10 | $10.10 | $10.10 | 22,277 |
| 2023-02-24 | $9.80 | $9.90 | $9.74 | $9.79 | $9.79 | 21,956 |
| 2023-02-23 | $10.02 | $10.02 | $9.85 | $9.88 | $9.88 | 26,377 |
| 2023-02-22 | $10.20 | $10.32 | $10.09 | $10.32 | $10.32 | 19,517 |
| 2023-02-21 | $10.26 | $10.26 | $10.09 | $10.13 | $10.13 | 7,916 |
| 2023-02-17 | $10.63 | $10.74 | $10.50 | $10.63 | $10.63 | 5,326 |
| 2023-02-16 | $10.55 | $10.55 | $10.42 | $10.47 | $10.47 | 34,986 |
| 2023-02-15 | $10.67 | $10.77 | $10.66 | $10.72 | $10.72 | 44,896 |
| 2023-02-14 | $10.95 | $11.14 | $10.95 | $11.08 | $11.08 | 16,514 |
| 2023-02-13 | $11.03 | $11.10 | $10.99 | $11.07 | $11.07 | 15,574 |
| 2023-02-10 | $11.00 | $11.05 | $10.84 | $10.99 | $10.99 | 6,145 |
| 2023-02-09 | $11.02 | $11.19 | $10.96 | $11.09 | $11.09 | 10,820 |
| 2023-02-08 | $10.80 | $10.91 | $10.75 | $10.82 | $10.82 | 16,310 |
| 2023-02-07 | $10.55 | $10.73 | $10.55 | $10.73 | $10.73 | 27,964 |
| 2023-02-06 | $10.55 | $10.64 | $10.45 | $10.58 | $10.58 | 27,008 |
| 2023-02-03 | $10.50 | $10.66 | $10.49 | $10.60 | $10.60 | 5,063 |
| 2023-02-02 | $10.82 | $10.92 | $10.71 | $10.82 | $10.82 | 8,011 |
| 2023-02-01 | $11.72 | $11.85 | $11.60 | $11.79 | $11.79 | 11,256 |
| 2023-01-31 | $11.61 | $11.62 | $11.55 | $11.60 | $11.60 | 179,520 |
| 2023-01-30 | $11.68 | $11.78 | $11.68 | $11.70 | $11.70 | 8,909 |
| 2023-01-27 | $11.40 | $11.48 | $11.36 | $11.45 | $11.45 | 14,862 |
| 2023-01-26 | $11.64 | $11.71 | $11.62 | $11.71 | $11.71 | 5,204 |
| 2023-01-25 | $11.43 | $11.54 | $11.43 | $11.51 | $11.51 | 55,086 |
| 2023-01-24 | $11.20 | $11.22 | $11.03 | $11.15 | $11.15 | 51,447 |
| 2023-01-23 | $10.43 | $10.75 | $10.43 | $10.75 | $10.75 | 16,437 |
| 2023-01-20 | $10.50 | $10.62 | $10.50 | $10.62 | $10.62 | 17,291 |
| 2023-01-19 | $10.55 | $10.57 | $10.45 | $10.50 | $10.50 | 7,327 |
| 2023-01-18 | $10.65 | $10.65 | $10.46 | $10.46 | $10.46 | 4,474 |
| 2023-01-17 | $10.33 | $10.36 | $10.14 | $10.14 | $10.14 | 5,484 |
| 2023-01-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,813 |
| 2023-01-12 | $10.03 | $10.03 | $9.98 | $10.02 | $10.02 | 12,089 |
| 2023-01-11 | $9.93 | $9.93 | $9.81 | $9.87 | $9.87 | 9,770 |
| 2023-01-10 | $9.87 | $10.09 | $9.85 | $10.00 | $10.00 | 19,536 |
| 2023-01-09 | $9.93 | $10.16 | $9.93 | $10.16 | $10.16 | 6,175 |
| 2023-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 160 |
| 2023-01-05 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 842 |
| 2023-01-04 | $9.56 | $9.74 | $9.56 | $9.73 | $9.73 | 3,477 |
| 2023-01-03 | $9.66 | $9.66 | $9.56 | $9.57 | $9.57 | 20,534 |
| 2022-12-30 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 1,726 |
| 2022-12-29 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 3,262 |
| 2022-12-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 892 |
| 2022-12-27 | $9.55 | $9.70 | $9.55 | $9.61 | $9.61 | 6,883 |
| 2022-12-23 | $9.54 | $9.62 | $9.53 | $9.60 | $9.60 | 13,584 |
| 2022-12-22 | $9.62 | $9.79 | $9.45 | $9.45 | $9.45 | 6,701 |
| 2022-12-21 | $9.55 | $9.76 | $9.42 | $9.42 | $9.42 | 7,057 |
| 2022-12-20 | $9.27 | $9.27 | $9.19 | $9.24 | $9.24 | 3,624 |
| 2022-12-19 | $9.17 | $9.17 | $8.93 | $9.04 | $9.04 | 11,032 |
| 2022-12-16 | $8.91 | $9.05 | $8.91 | $8.99 | $8.99 | 9,698 |
| 2022-12-15 | $9.35 | $9.35 | $9.23 | $9.23 | $9.23 | 4,358 |
| 2022-12-14 | $9.50 | $9.50 | $9.20 | $9.49 | $9.49 | 11,538 |
| 2022-12-13 | $9.47 | $9.58 | $9.38 | $9.46 | $9.46 | 6,502 |
| 2022-12-12 | $9.14 | $9.30 | $9.12 | $9.16 | $9.16 | 15,268 |
| 2022-12-09 | $8.96 | $9.02 | $8.91 | $9.01 | $9.01 | 8,049 |
| 2022-12-08 | $8.71 | $8.87 | $8.71 | $8.87 | $8.87 | 4,854 |
| 2022-12-07 | $8.54 | $8.57 | $8.47 | $8.55 | $8.55 | 1,913 |
| 2022-12-06 | $8.47 | $8.56 | $8.43 | $8.49 | $8.49 | 2,651 |
| 2022-12-05 | $8.79 | $8.80 | $8.58 | $8.58 | $8.58 | 4,158 |
| 2022-12-02 | $8.75 | $8.83 | $8.72 | $8.83 | $8.83 | 27,501 |
| 2022-12-01 | $8.93 | $8.95 | $8.83 | $8.89 | $8.89 | 9,485 |
| 2022-11-30 | $8.62 | $8.76 | $8.62 | $8.76 | $8.76 | 3,180 |
| 2022-11-29 | $8.32 | $8.32 | $8.27 | $8.31 | $8.31 | 1,325 |
| 2022-11-28 | $8.44 | $8.52 | $8.41 | $8.44 | $8.44 | 2,540 |
| 2022-11-25 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 1,799 |
| 2022-11-23 | $8.21 | $8.21 | $8.20 | $8.20 | $8.20 | 1,500 |
| 2022-11-22 | $8.02 | $8.04 | $7.98 | $8.04 | $8.04 | 5,932 |
| 2022-11-21 | $8.10 | $8.20 | $8.10 | $8.13 | $8.13 | 4,772 |
| 2022-11-18 | $8.38 | $8.42 | $8.29 | $8.42 | $8.42 | 1,656 |
| 2022-11-17 | $8.63 | $8.77 | $8.63 | $8.77 | $8.77 | 1,742 |
| 2022-11-16 | $8.93 | $8.96 | $8.88 | $8.88 | $8.88 | 3,941 |
| 2022-11-15 | $8.57 | $8.57 | $8.44 | $8.49 | $8.49 | 13,786 |
| 2022-11-14 | $8.42 | $8.48 | $8.41 | $8.48 | $8.48 | 5,855 |
| 2022-11-11 | $8.47 | $8.51 | $8.44 | $8.44 | $8.44 | 5,396 |
| 2022-11-10 | $8.23 | $8.23 | $8.18 | $8.18 | $8.18 | 942 |
| 2022-11-09 | $8.04 | $8.05 | $7.92 | $8.00 | $8.00 | 15,965 |
| 2022-11-08 | $8.12 | $8.26 | $8.04 | $8.26 | $8.26 | 2,727 |
| 2022-11-07 | $8.03 | $8.09 | $8.01 | $8.04 | $8.04 | 13,304 |
| 2022-11-04 | $7.99 | $8.16 | $7.99 | $8.05 | $8.05 | 11,346 |
| 2022-11-03 | $7.87 | $8.04 | $7.87 | $7.97 | $7.97 | 39,397 |
| 2022-11-02 | $8.14 | $8.24 | $7.91 | $7.91 | $7.91 | 26,782 |
| 2022-11-01 | $8.22 | $8.22 | $8.04 | $8.04 | $8.04 | 12,079 |
| 2022-10-31 | $8.33 | $8.68 | $8.27 | $8.60 | $8.60 | 19,852 |
| 2022-10-28 | $7.89 | $8.00 | $7.84 | $7.89 | $7.89 | 14,809 |
| 2022-10-27 | $8.06 | $8.10 | $8.06 | $8.10 | $8.10 | 1,775 |
| 2022-10-26 | $8.04 | $8.24 | $8.04 | $8.15 | $8.15 | 2,334 |
| 2022-10-25 | $7.51 | $7.55 | $7.49 | $7.49 | $7.49 | 4,325 |
| 2022-10-24 | $7.29 | $7.36 | $7.29 | $7.32 | $7.32 | 3,358 |
| 2022-10-21 | $7.41 | $7.45 | $7.36 | $7.38 | $7.38 | 1,576 |
| 2022-10-20 | $7.45 | $7.55 | $7.45 | $7.53 | $7.53 | 2,517 |
| 2022-10-19 | $7.51 | $7.55 | $7.48 | $7.48 | $7.48 | 11,398 |
| 2022-10-18 | $7.60 | $7.65 | $7.53 | $7.65 | $7.65 | 2,187 |
| 2022-10-17 | $7.93 | $7.93 | $7.82 | $7.83 | $7.83 | 2,108 |
| 2022-10-14 | $7.43 | $7.43 | $7.27 | $7.27 | $7.27 | 8,820 |
| 2022-10-13 | $7.55 | $7.62 | $7.54 | $7.62 | $7.62 | 2,232 |
| 2022-10-12 | $7.50 | $7.51 | $7.45 | $7.45 | $7.45 | 2,914 |
| 2022-10-11 | $7.72 | $7.85 | $7.50 | $7.61 | $7.61 | 4,369 |
| 2022-10-10 | $7.79 | $7.79 | $7.63 | $7.75 | $7.75 | 3,539 |
| 2022-10-07 | $7.53 | $7.54 | $7.44 | $7.53 | $7.53 | 29,313 |
| 2022-10-06 | $7.82 | $7.83 | $7.77 | $7.77 | $7.77 | 3,536 |
| 2022-10-05 | $8.02 | $8.05 | $7.85 | $8.04 | $8.04 | 10,519 |
| 2022-10-04 | $8.52 | $8.63 | $8.47 | $8.62 | $8.62 | 46,511 |
| 2022-10-03 | $9.16 | $9.46 | $9.16 | $9.40 | $9.40 | 7,436 |
| 2022-09-30 | $8.74 | $8.74 | $8.28 | $8.28 | $8.28 | 6,610 |
| 2022-09-29 | $8.46 | $8.74 | $8.46 | $8.74 | $8.74 | 14,634 |
| 2022-09-28 | $8.81 | $8.92 | $8.65 | $8.82 | $8.82 | 10,050 |
| 2022-09-27 | $12.78 | $12.78 | $12.39 | $12.50 | $12.50 | 59,580 |
| 2022-09-26 | $13.20 | $13.26 | $12.98 | $13.15 | $13.15 | 36,598 |
| 2022-09-23 | $13.63 | $13.75 | $13.54 | $13.54 | $13.54 | 7,288 |
| 2022-09-22 | $14.31 | $14.50 | $14.02 | $14.35 | $14.35 | 5,581 |
| 2022-09-21 | $14.39 | $15.03 | $14.17 | $14.17 | $14.17 | 12,351 |
| 2022-09-20 | $14.48 | $14.80 | $14.27 | $14.28 | $14.28 | 10,818 |
| 2022-09-19 | $14.81 | $15.00 | $14.64 | $14.83 | $14.83 | 4,579 |
| 2022-09-16 | $15.08 | $15.25 | $14.61 | $14.70 | $14.70 | 7,272 |
| 2022-09-15 | $15.23 | $15.59 | $15.08 | $15.59 | $15.59 | 5,070 |
| 2022-09-14 | $15.60 | $15.81 | $15.55 | $15.75 | $15.75 | 2,993 |
| 2022-09-13 | $15.72 | $15.99 | $15.47 | $15.73 | $15.73 | 18,822 |
| 2022-09-12 | $16.21 | $16.49 | $15.94 | $16.49 | $16.49 | 1,871 |
| 2022-09-09 | $15.77 | $16.03 | $15.70 | $16.00 | $16.00 | 24,154 |
| 2022-09-08 | $15.29 | $15.42 | $15.15 | $15.42 | $15.42 | 38,676 |
| 2022-09-07 | $15.35 | $15.56 | $15.19 | $15.31 | $15.31 | 15,626 |
| 2022-09-06 | $16.00 | $16.00 | $15.66 | $15.78 | $15.78 | 26,883 |
| 2022-09-02 | $16.33 | $16.67 | $16.06 | $16.06 | $16.06 | 6,359 |
| 2022-09-01 | $16.44 | $16.67 | $16.14 | $16.14 | $16.14 | 7,232 |
| 2022-08-31 | $16.59 | $16.80 | $16.44 | $16.80 | $16.80 | 11,375 |
| 2022-08-30 | $16.72 | $17.02 | $16.46 | $16.74 | $16.74 | 11,527 |
| 2022-08-29 | $16.29 | $16.70 | $16.16 | $16.70 | $16.70 | 3,780 |
| 2022-08-26 | $16.90 | $17.41 | $16.58 | $17.41 | $17.41 | 2,477 |
| 2022-08-25 | $16.99 | $17.47 | $16.99 | $17.47 | $17.47 | 852 |
| 2022-08-24 | $17.44 | $17.44 | $16.90 | $17.44 | $17.44 | 2,456 |
| 2022-08-23 | $17.51 | $17.64 | $17.33 | $17.64 | $17.64 | 1,889 |
| 2022-08-22 | $17.54 | $17.85 | $17.54 | $17.54 | $17.54 | 5,672 |
| 2022-08-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 392 |
| 2022-08-18 | $17.58 | $17.75 | $17.31 | $17.75 | $17.75 | 2,308 |
| 2022-08-17 | $17.44 | $17.75 | $17.36 | $17.75 | $17.75 | 991 |
| 2022-08-16 | $17.37 | $17.49 | $17.21 | $17.49 | $17.49 | 3,542 |
| 2022-08-15 | $17.43 | $17.55 | $17.20 | $17.20 | $17.20 | 1,958 |
| 2022-08-12 | $17.39 | $17.74 | $17.39 | $17.74 | $17.74 | 2,108 |
| 2022-08-11 | $17.84 | $17.95 | $17.78 | $17.95 | $17.95 | 2,343 |
| 2022-08-10 | $17.27 | $17.65 | $17.27 | $17.65 | $17.65 | 11,351 |
| 2022-08-09 | $17.68 | $17.68 | $17.23 | $17.34 | $17.34 | 17,332 |
| 2022-08-08 | $17.71 | $17.74 | $17.40 | $17.74 | $17.74 | 3,085 |
| 2022-08-05 | $17.44 | $17.98 | $17.43 | $17.98 | $17.98 | 2,267 |
| 2022-08-04 | $17.75 | $18.11 | $17.75 | $18.11 | $18.11 | 543 |
| 2022-08-03 | $17.70 | $18.05 | $17.67 | $18.05 | $18.05 | 2,190 |
| 2022-08-02 | $18.17 | $18.39 | $18.10 | $18.39 | $18.39 | 1,591 |
| 2022-08-01 | $17.98 | $18.39 | $17.94 | $18.39 | $18.39 | 3,333 |
| 2022-07-29 | $17.69 | $17.88 | $17.69 | $17.88 | $17.88 | 832 |
| 2022-07-28 | $17.32 | $17.57 | $17.32 | $17.57 | $17.57 | 503 |
| 2022-07-27 | $17.62 | $18.00 | $17.30 | $17.50 | $17.50 | 8,386 |
| 2022-07-26 | $17.24 | $17.24 | $16.92 | $16.92 | $16.92 | 5,669 |
| 2022-07-25 | $17.00 | $17.32 | $16.99 | $17.32 | $17.32 | 4,516 |
| 2022-07-22 | $16.98 | $17.35 | $16.88 | $16.88 | $16.88 | 2,787 |
| 2022-07-21 | $16.73 | $17.15 | $16.65 | $16.65 | $16.65 | 4,515 |
| 2022-07-20 | $17.13 | $17.29 | $17.08 | $17.29 | $17.29 | 28,001 |
| 2022-07-19 | $17.02 | $17.20 | $16.84 | $16.84 | $16.84 | 2,597 |
| 2022-07-18 | $16.68 | $16.82 | $16.49 | $16.82 | $16.82 | 59,575 |
| 2022-07-15 | $16.73 | $16.73 | $16.36 | $16.73 | $16.73 | 2,506 |
| 2022-07-14 | $16.16 | $16.41 | $16.00 | $16.17 | $16.17 | 3,893 |
| 2022-07-13 | $16.71 | $17.01 | $16.61 | $17.01 | $17.01 | 5,606 |
| 2022-07-12 | $17.28 | $17.28 | $17.11 | $17.28 | $17.28 | 3,086 |
| 2022-07-11 | $17.61 | $17.79 | $17.48 | $17.48 | $17.48 | 4,286 |
| 2022-07-08 | $17.34 | $17.65 | $17.26 | $17.46 | $17.46 | 5,137 |
| 2022-07-07 | $17.95 | $17.95 | $17.63 | $17.94 | $17.94 | 8,112 |
| 2022-07-06 | $17.16 | $17.57 | $17.16 | $17.57 | $17.57 | 45,416 |
| 2022-07-05 | $17.34 | $17.68 | $17.34 | $17.48 | $17.48 | 6,245 |
| 2022-07-01 | $17.16 | $17.47 | $16.81 | $17.47 | $17.47 | 4,570 |
| 2022-06-30 | $17.47 | $17.76 | $17.47 | $17.76 | $17.76 | 1,182 |
| 2022-06-29 | $17.04 | $17.37 | $16.57 | $16.95 | $16.95 | 15,625 |
| 2022-06-28 | $17.21 | $17.71 | $16.65 | $17.50 | $17.50 | 50,142 |
| 2022-06-27 | $16.95 | $17.49 | $16.72 | $16.73 | $16.73 | 14,512 |
| 2022-06-24 | $16.83 | $16.89 | $16.60 | $16.60 | $16.60 | 5,360 |
| 2022-06-23 | $16.80 | $16.80 | $16.45 | $16.45 | $16.45 | 39,413 |
| 2022-06-22 | $16.40 | $16.78 | $16.36 | $16.45 | $16.45 | 8,139 |
| 2022-06-21 | $17.27 | $17.71 | $17.23 | $17.71 | $17.71 | 8,756 |
| 2022-06-17 | $17.67 | $17.82 | $17.58 | $17.58 | $17.58 | 13,414 |
| 2022-06-16 | $17.17 | $17.65 | $17.17 | $17.65 | $17.65 | 8,003 |
| 2022-06-15 | $17.29 | $17.90 | $17.07 | $17.90 | $17.90 | 8,121 |
| 2022-06-14 | $16.79 | $16.96 | $16.78 | $16.96 | $16.96 | 6,970 |
| 2022-06-13 | $16.98 | $17.37 | $16.98 | $17.19 | $17.19 | 2,491 |
| 2022-06-10 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 230 |
| 2022-06-09 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 368 |
| 2022-06-08 | $18.00 | $18.26 | $18.00 | $18.06 | $17.56 | 4,180 |
| 2022-06-07 | $18.40 | $18.90 | $18.40 | $18.90 | $18.39 | 1,657 |
| 2022-06-06 | $18.71 | $18.71 | $18.71 | $18.71 | $18.20 | 327 |
| 2022-06-03 | $18.54 | $18.54 | $18.31 | $18.31 | $17.81 | 4,635 |
| 2022-06-02 | $18.65 | $18.65 | $18.65 | $18.65 | $18.14 | 4,470 |
| 2022-06-01 | $18.68 | $18.75 | $18.27 | $18.56 | $18.06 | 5,002 |
| 2022-05-31 | $18.55 | $18.55 | $18.55 | $18.55 | $18.05 | 630 |
| 2022-05-27 | $18.37 | $18.37 | $18.20 | $18.20 | $17.71 | 773 |
| 2022-05-26 | $18.80 | $19.90 | $18.80 | $19.90 | $19.36 | 547 |
| 2022-05-25 | $18.95 | $18.95 | $18.95 | $18.95 | $18.44 | 100 |
| 2022-05-24 | $18.92 | $18.92 | $18.92 | $18.92 | $18.40 | 388 |
| 2022-05-23 | $18.56 | $18.65 | $18.42 | $18.65 | $18.14 | 2,572 |
| 2022-05-20 | $18.00 | $18.05 | $18.00 | $18.05 | $17.55 | 819 |
| 2022-05-19 | $17.41 | $17.68 | $17.41 | $17.68 | $17.20 | 1,152 |
| 2022-05-18 | $17.36 | $17.36 | $17.36 | $17.36 | $16.89 | 493 |
| 2022-05-17 | $17.38 | $18.01 | $17.06 | $18.01 | $17.52 | 2,184 |
| 2022-05-16 | $17.28 | $17.44 | $17.28 | $17.38 | $16.91 | 2,464 |
| 2022-05-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.39 | 3,000 |
| 2022-05-12 | $17.17 | $17.17 | $16.89 | $16.89 | $16.43 | 2,485 |
| 2022-05-11 | $18.10 | $18.10 | $18.10 | $18.10 | $17.61 | 154 |
| 2022-05-10 | $18.10 | $18.10 | $18.10 | $18.10 | $17.61 | 637 |
| 2022-05-09 | $18.13 | $18.13 | $18.13 | $18.13 | $17.64 | 242 |
| 2022-05-06 | $18.13 | $18.13 | $18.12 | $18.12 | $17.63 | 506 |
| 2022-05-05 | $18.68 | $18.68 | $18.42 | $18.45 | $17.95 | 4,155 |
| 2022-05-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.41 | 675 |
| 2022-05-03 | $20.00 | $20.16 | $20.00 | $20.16 | $19.61 | 491 |
| 2022-05-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 537 |
| 2022-04-29 | $20.70 | $20.70 | $20.70 | $20.70 | $20.14 | 797 |
| 2022-04-28 | $20.54 | $20.80 | $20.53 | $20.80 | $20.23 | 1,461 |
| 2022-04-27 | $20.57 | $20.78 | $20.32 | $20.78 | $20.22 | 7,992 |
| 2022-04-26 | $20.17 | $20.37 | $20.17 | $20.37 | $19.82 | 988 |
| 2022-04-25 | $20.65 | $20.65 | $20.37 | $20.37 | $19.82 | 988 |
| 2022-04-22 | $21.40 | $21.40 | $21.40 | $21.40 | $20.82 | 136 |
| 2022-04-21 | $21.17 | $21.17 | $21.17 | $21.17 | $20.59 | 100 |
| 2022-04-20 | $21.07 | $21.17 | $21.07 | $21.17 | $20.59 | 950 |
| 2022-04-19 | $21.68 | $21.68 | $21.68 | $21.68 | $21.09 | 178 |
| 2022-04-18 | $20.17 | $21.00 | $20.17 | $20.98 | $20.41 | 2,747 |
| 2022-04-14 | $20.31 | $21.24 | $20.31 | $20.78 | $20.21 | 1,400 |
| 2022-04-13 | $21.03 | $21.03 | $20.60 | $20.60 | $20.04 | 3,793 |
| 2022-04-12 | $21.20 | $21.38 | $21.03 | $21.03 | $20.46 | 878 |
| 2022-04-11 | $21.24 | $21.66 | $21.20 | $21.51 | $20.93 | 1,426 |
| 2022-04-08 | $20.87 | $21.20 | $20.87 | $21.14 | $20.56 | 537 |
| 2022-04-07 | $20.45 | $20.76 | $20.45 | $20.76 | $20.19 | 1,238 |
| 2022-04-06 | $20.72 | $20.72 | $20.40 | $20.70 | $20.14 | 2,546 |
| 2022-04-05 | $21.12 | $21.12 | $20.83 | $20.83 | $20.26 | 517 |
| 2022-04-04 | $20.54 | $20.54 | $20.50 | $20.50 | $19.94 | 1,536 |
| 2022-04-01 | $20.65 | $20.65 | $20.65 | $20.65 | $20.09 | 100 |
| 2022-03-31 | $19.93 | $20.00 | $19.93 | $20.00 | $19.46 | 1,252 |
| 2022-03-30 | $20.65 | $20.65 | $20.65 | $20.65 | $20.09 | 266 |
| 2022-03-29 | $20.04 | $20.04 | $20.04 | $20.04 | $19.50 | 728 |
| 2022-03-28 | $20.00 | $20.24 | $20.00 | $20.24 | $19.69 | 2,794 |
| 2022-03-25 | $20.04 | $20.10 | $19.97 | $19.97 | $19.43 | 2,541 |
| 2022-03-24 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 280 |
| 2022-03-23 | $19.68 | $19.68 | $19.68 | $19.68 | $19.15 | 674 |
| 2022-03-22 | $19.11 | $19.11 | $19.11 | $19.11 | $18.59 | 989 |
| 2022-03-21 | $19.18 | $19.20 | $19.11 | $19.11 | $18.59 | 989 |
| 2022-03-18 | $18.74 | $19.00 | $18.70 | $19.00 | $18.48 | 3,659 |
| 2022-03-17 | $18.88 | $18.88 | $18.88 | $18.88 | $18.37 | 100 |
| 2022-03-16 | $18.60 | $18.88 | $18.50 | $18.88 | $18.37 | 3,248 |
| 2022-03-15 | $18.00 | $18.00 | $17.94 | $17.94 | $17.45 | 1,025 |
| 2022-03-14 | $18.17 | $18.17 | $18.17 | $18.17 | $17.68 | 312 |
| 2022-03-11 | $18.08 | $18.60 | $18.08 | $18.60 | $18.09 | 985 |
| 2022-03-10 | $17.34 | $17.34 | $17.34 | $17.34 | $16.86 | 200 |
| 2022-03-09 | $17.25 | $17.34 | $17.25 | $17.34 | $16.86 | 634 |
| 2022-03-08 | $16.57 | $16.65 | $16.43 | $16.65 | $16.20 | 3,638 |
| 2022-03-07 | $17.17 | $17.17 | $16.97 | $16.97 | $16.51 | 3,547 |
| 2022-03-04 | $18.29 | $18.51 | $18.29 | $18.35 | $17.85 | 795 |
| 2022-03-03 | $19.25 | $19.25 | $19.25 | $19.25 | $18.73 | 20,030 |
| 2022-03-02 | $18.92 | $19.25 | $18.92 | $19.25 | $18.73 | 4,811 |
| 2022-03-01 | $18.53 | $18.53 | $18.49 | $18.49 | $17.98 | 867 |
| 2022-02-28 | $18.41 | $18.41 | $18.41 | $18.41 | $17.91 | 231 |
| 2022-02-25 | $18.17 | $18.41 | $18.15 | $18.41 | $17.90 | 1,415 |
| 2022-02-24 | $17.32 | $18.09 | $17.29 | $18.05 | $17.56 | 358,564 |
| 2022-02-23 | $18.78 | $18.78 | $18.78 | $18.78 | $18.27 | 300 |
| 2022-02-22 | $18.38 | $18.38 | $17.80 | $17.80 | $17.32 | 927 |
| 2022-02-18 | $18.10 | $18.35 | $18.10 | $18.35 | $17.85 | 334 |
| 2022-02-17 | $18.70 | $18.80 | $18.65 | $18.80 | $18.29 | 7,220 |
| 2022-02-16 | $19.04 | $19.11 | $19.04 | $19.11 | $18.59 | 541 |
| 2022-02-15 | $18.57 | $18.57 | $18.25 | $18.25 | $17.75 | 983 |
| 2022-02-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.48 | 1,375 |
| 2022-02-11 | $19.14 | $19.14 | $18.90 | $18.90 | $18.39 | 1,850 |
| 2022-02-10 | $18.41 | $18.52 | $18.36 | $18.52 | $18.02 | 3,007 |
| 2022-02-09 | $18.64 | $18.68 | $18.64 | $18.68 | $18.17 | 436 |
| 2022-02-08 | $18.11 | $18.11 | $18.07 | $18.07 | $17.58 | 1,425 |
| 2022-02-07 | $18.07 | $18.36 | $18.01 | $18.01 | $17.52 | 1,215 |
| 2022-02-04 | $17.81 | $17.84 | $17.81 | $17.84 | $17.35 | 818 |
| 2022-02-03 | $17.65 | $17.70 | $17.47 | $17.58 | $17.10 | 11,865 |
| 2022-02-02 | $17.75 | $17.75 | $17.72 | $17.72 | $17.24 | 660 |
| 2022-02-01 | $17.34 | $17.35 | $17.07 | $17.07 | $16.61 | 1,743 |
| 2022-01-31 | $16.94 | $17.05 | $16.88 | $16.88 | $16.42 | 3,492 |
| 2022-01-28 | $16.61 | $16.61 | $16.61 | $16.61 | $16.16 | 432 |
| 2022-01-27 | $16.65 | $16.66 | $16.65 | $16.66 | $16.21 | 1,012 |
| 2022-01-26 | $16.42 | $16.42 | $16.29 | $16.42 | $15.97 | 2,470 |
| 2022-01-25 | $15.86 | $15.92 | $15.83 | $15.92 | $15.49 | 1,450 |
| 2022-01-24 | $16.00 | $16.12 | $15.77 | $15.77 | $15.34 | 1,712 |
| 2022-01-21 | $16.76 | $16.80 | $16.68 | $16.80 | $16.34 | 5,403 |
| 2022-01-20 | $17.05 | $17.10 | $16.72 | $16.72 | $16.27 | 2,382 |
| 2022-01-19 | $17.06 | $17.06 | $17.06 | $17.06 | $16.59 | 3,770 |
| 2022-01-18 | $17.03 | $17.06 | $17.03 | $17.06 | $16.59 | 3,770 |
| 2022-01-14 | $17.44 | $17.85 | $17.44 | $17.85 | $17.36 | 706 |
| 2022-01-13 | $17.83 | $17.83 | $17.83 | $17.83 | $17.35 | 696 |
| 2022-01-12 | $17.51 | $17.52 | $17.47 | $17.52 | $17.04 | 1,474 |
| 2022-01-11 | $17.02 | $17.19 | $17.02 | $17.19 | $16.72 | 2,286 |
| 2022-01-10 | $16.59 | $16.59 | $16.24 | $16.25 | $15.81 | 498 |
| 2022-01-07 | $17.01 | $17.01 | $17.01 | $17.01 | $16.55 | 467 |
| 2022-01-06 | $17.00 | $17.13 | $17.00 | $17.13 | $16.66 | 584 |
| 2022-01-05 | $17.27 | $17.44 | $17.27 | $17.44 | $16.97 | 2,057 |
| 2022-01-04 | $17.20 | $17.20 | $17.03 | $17.03 | $16.57 | 1,348 |
| 2022-01-03 | $17.21 | $17.37 | $17.21 | $17.37 | $16.90 | 1,422 |
| 2021-12-31 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 20 |
| 2021-12-30 | $17.23 | $17.32 | $17.23 | $17.32 | $16.85 | 848 |
| 2021-12-29 | $16.96 | $16.96 | $16.96 | $16.96 | $16.50 | 98 |
| 2021-12-28 | $16.96 | $16.96 | $16.96 | $16.96 | $16.50 | 95 |
| 2021-12-27 | $16.89 | $17.58 | $16.89 | $16.96 | $16.50 | 2,333 |
| 2021-12-23 | $16.70 | $17.02 | $16.67 | $16.67 | $16.22 | 12,455 |
| 2021-12-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.57 | 6 |
| 2021-12-21 | $16.00 | $16.30 | $16.00 | $16.00 | $15.57 | 5,182 |
| 2021-12-20 | $15.70 | $16.05 | $15.70 | $16.05 | $15.61 | 891 |
| 2021-12-17 | $16.37 | $16.51 | $16.10 | $16.51 | $16.06 | 10,774 |
| 2021-12-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.57 | 26 |
| 2021-12-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.57 | 0 |
| 2021-12-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.57 | 538 |
| 2021-12-13 | $16.19 | $16.21 | $16.19 | $16.21 | $15.77 | 5,986 |
| 2021-12-10 | $16.49 | $16.49 | $16.49 | $16.49 | $16.04 | 100 |
| 2021-12-09 | $16.40 | $16.40 | $16.40 | $16.40 | $15.95 | 254 |
| 2021-12-08 | $16.24 | $16.24 | $16.22 | $16.22 | $15.78 | 805 |
| 2021-12-07 | $15.79 | $16.03 | $15.79 | $16.03 | $15.59 | 515 |
| 2021-12-06 | $15.46 | $15.46 | $15.33 | $15.33 | $14.91 | 2,028 |
| 2021-12-03 | $15.25 | $15.41 | $15.21 | $15.41 | $14.99 | 875 |
| 2021-12-02 | $15.52 | $15.60 | $15.38 | $15.38 | $14.96 | 4,555 |
| 2021-12-01 | $15.98 | $15.98 | $15.83 | $15.92 | $15.49 | 1,795 |
| 2021-11-30 | $15.92 | $15.92 | $15.68 | $15.87 | $15.44 | 2,911 |
| 2021-11-29 | $16.24 | $16.24 | $16.11 | $16.17 | $15.73 | 702 |
| 2021-11-26 | $15.83 | $15.83 | $15.83 | $15.83 | $15.40 | 772 |
| 2021-11-24 | $16.74 | $16.86 | $16.70 | $16.70 | $16.25 | 556 |
| 2021-11-23 | $16.98 | $16.98 | $16.70 | $16.73 | $16.28 | 3,218 |
| 2021-11-22 | $17.21 | $17.21 | $17.21 | $17.21 | $16.74 | 3,210 |
| 2021-11-19 | $17.75 | $17.85 | $17.65 | $17.85 | $17.36 | 3,368 |
| 2021-11-18 | $17.85 | $17.85 | $17.85 | $17.85 | $17.36 | 409 |
| 2021-11-17 | $17.52 | $17.52 | $17.52 | $17.52 | $17.04 | 168 |
| 2021-11-16 | $18.18 | $18.18 | $18.18 | $18.18 | $17.69 | 928 |
| 2021-11-15 | $18.16 | $18.25 | $18.16 | $18.25 | $17.75 | 423 |
| 2021-11-12 | $18.13 | $18.13 | $18.13 | $18.13 | $17.64 | 581 |
| 2021-11-11 | $17.84 | $18.04 | $17.84 | $18.04 | $17.55 | 1,341 |
| 2021-11-10 | $18.26 | $18.26 | $18.26 | $18.26 | $17.76 | 65 |
| 2021-11-09 | $18.26 | $18.26 | $18.26 | $18.26 | $17.76 | 103 |
| 2021-11-08 | $18.21 | $18.27 | $18.21 | $18.26 | $17.76 | 1,167 |
| 2021-11-05 | $18.31 | $18.31 | $18.31 | $18.31 | $17.81 | 121 |
| 2021-11-04 | $18.39 | $18.39 | $18.31 | $18.31 | $17.81 | 975 |
| 2021-11-03 | $18.38 | $18.40 | $18.34 | $18.40 | $17.90 | 1,055 |
| 2021-11-02 | $18.57 | $18.57 | $18.39 | $18.39 | $17.89 | 1,000 |
| 2021-11-01 | $18.70 | $18.80 | $18.70 | $18.80 | $18.29 | 989 |
| 2021-10-29 | $19.11 | $19.11 | $18.99 | $19.02 | $18.50 | 556 |
| 2021-10-28 | $19.23 | $19.23 | $19.05 | $19.05 | $18.53 | 1,465 |
| 2021-10-27 | $19.39 | $19.66 | $19.39 | $19.66 | $19.13 | 1,155 |
| 2021-10-26 | $19.01 | $19.01 | $19.01 | $19.01 | $18.49 | 311 |
| 2021-10-25 | $19.26 | $19.26 | $19.26 | $19.26 | $18.74 | 0 |
| 2021-10-22 | $19.26 | $19.26 | $19.26 | $19.26 | $18.74 | 59 |
| 2021-10-21 | $19.40 | $19.40 | $19.26 | $19.26 | $18.74 | 694 |
| 2021-10-20 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 267 |
| 2021-10-19 | $18.38 | $18.38 | $18.34 | $18.34 | $17.84 | 959 |
| 2021-10-18 | $18.34 | $18.34 | $18.34 | $18.34 | $17.84 | 42 |
| 2021-10-15 | $18.20 | $18.34 | $18.20 | $18.34 | $17.84 | 2,739 |
| 2021-10-14 | $17.82 | $17.82 | $17.82 | $17.82 | $17.34 | 506 |
| 2021-10-13 | $17.50 | $18.07 | $17.50 | $18.07 | $17.58 | 1,971 |
| 2021-10-12 | $17.34 | $17.34 | $17.34 | $17.34 | $16.87 | 259 |
| 2021-10-11 | $17.45 | $17.50 | $17.45 | $17.50 | $17.02 | 1,273 |
| 2021-10-08 | $17.45 | $17.89 | $17.45 | $17.89 | $17.40 | 1,405 |
| 2021-10-07 | $17.00 | $17.65 | $16.88 | $17.50 | $17.02 | 3,913 |
| 2021-10-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 194 |
| 2021-10-05 | $17.43 | $17.43 | $17.00 | $17.00 | $16.54 | 661 |
| 2021-10-04 | $17.25 | $17.25 | $16.82 | $17.12 | $16.65 | 1,554 |
| 2021-10-01 | $17.08 | $17.48 | $17.08 | $17.48 | $17.00 | 253 |
| 2021-09-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 1,853 |
| 2021-09-29 | $17.18 | $17.18 | $16.58 | $16.65 | $16.20 | 6,161 |
| 2021-09-28 | $17.49 | $18.01 | $17.40 | $17.90 | $17.41 | 409,796 |
| 2021-09-27 | $17.94 | $17.94 | $17.94 | $17.94 | $17.45 | 440 |
| 2021-09-24 | $17.28 | $17.28 | $17.28 | $17.28 | $16.81 | 475 |
| 2021-09-23 | $18.00 | $18.00 | $17.75 | $17.75 | $17.27 | 10,526 |
| 2021-09-22 | $16.61 | $16.61 | $16.61 | $16.61 | $16.16 | 5 |
| 2021-09-21 | $16.61 | $16.61 | $16.61 | $16.61 | $16.16 | 0 |
| 2021-09-20 | $16.61 | $16.61 | $16.61 | $16.61 | $16.16 | 529 |
| 2021-09-17 | $16.91 | $16.91 | $16.91 | $16.91 | $16.45 | 59 |
| 2021-09-16 | $16.91 | $16.91 | $16.91 | $16.91 | $16.45 | 75 |
| 2021-09-15 | $16.91 | $16.91 | $16.91 | $16.91 | $16.45 | 34 |
| 2021-09-14 | $16.91 | $16.91 | $16.91 | $16.91 | $16.45 | 50 |
| 2021-09-13 | $16.91 | $16.91 | $16.91 | $16.91 | $16.45 | 294 |
| 2021-09-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.05 | 0 |
| 2021-09-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.05 | 0 |
| 2021-09-08 | $16.60 | $16.68 | $16.35 | $16.50 | $16.05 | 4,109 |
| 2021-09-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 56 |
| 2021-09-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 878 |
| 2021-09-02 | $17.14 | $17.14 | $17.14 | $17.14 | $16.67 | 132 |
| 2021-09-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 0 |
| 2021-08-31 | $16.95 | $16.95 | $16.70 | $16.70 | $16.25 | 1,569 |
| 2021-08-30 | $17.35 | $17.35 | $17.35 | $17.35 | $16.88 | 130 |
| 2021-08-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.34 | 1,281 |
| 2021-08-26 | $16.53 | $16.53 | $16.34 | $16.34 | $15.90 | 427 |
| 2021-08-25 | $16.80 | $16.80 | $16.80 | $16.80 | $16.34 | 0 |
| 2021-08-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.34 | 54 |
| 2021-08-23 | $16.60 | $16.80 | $16.60 | $16.80 | $16.34 | 1,193 |
| 2021-08-20 | $16.40 | $16.40 | $16.40 | $16.40 | $15.95 | 0 |
| 2021-08-19 | $15.66 | $16.40 | $15.66 | $16.40 | $15.95 | 5,119 |
| 2021-08-18 | $15.99 | $16.40 | $15.99 | $16.40 | $15.95 | 1,272 |
| 2021-08-17 | $17.30 | $17.30 | $17.30 | $17.30 | $16.83 | 12 |
| 2021-08-16 | $17.15 | $17.30 | $17.15 | $17.30 | $16.83 | 4,308 |
| 2021-08-13 | $16.89 | $16.89 | $16.89 | $16.89 | $16.43 | 390 |
| 2021-08-12 | $16.35 | $16.35 | $16.30 | $16.30 | $15.86 | 775 |
| 2021-08-11 | $16.36 | $16.36 | $16.36 | $16.36 | $15.91 | 1 |
| 2021-08-10 | $16.36 | $16.36 | $16.36 | $16.36 | $15.91 | 45 |
| 2021-08-09 | $16.36 | $16.36 | $16.36 | $16.36 | $15.91 | 105 |
| 2021-08-06 | $16.82 | $16.88 | $16.13 | $16.65 | $16.20 | 3,327 |
| 2021-08-05 | $16.82 | $16.82 | $16.82 | $16.82 | $16.36 | 0 |
| 2021-08-04 | $16.82 | $16.82 | $16.82 | $16.82 | $16.36 | 0 |
| 2021-08-03 | $16.82 | $16.82 | $16.82 | $16.82 | $16.36 | 112 |
| 2021-08-02 | $16.82 | $16.82 | $16.82 | $16.82 | $16.36 | 0 |
| 2021-07-30 | $16.82 | $16.82 | $16.82 | $16.82 | $16.36 | 1,000 |
| 2021-07-29 | $16.80 | $16.93 | $16.75 | $16.91 | $16.45 | 3,447 |
| 2021-07-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 100 |
| 2021-07-27 | $16.77 | $16.80 | $16.20 | $16.40 | $15.95 | 1,307 |
| 2021-07-26 | $16.77 | $16.77 | $16.77 | $16.77 | $16.31 | 298 |
| 2021-07-23 | $16.60 | $16.76 | $16.60 | $16.76 | $16.30 | 671 |
| 2021-07-22 | $16.60 | $16.65 | $16.40 | $16.65 | $16.20 | 1,115 |
| 2021-07-21 | $16.17 | $16.17 | $16.17 | $16.17 | $15.73 | 14,112 |
| 2021-07-20 | $16.04 | $16.04 | $16.04 | $16.04 | $15.60 | 191 |
| 2021-07-19 | $16.45 | $16.45 | $16.20 | $16.20 | $15.75 | 653 |
| 2021-07-16 | $17.00 | $17.00 | $16.75 | $16.80 | $16.34 | 124,189 |
| 2021-07-15 | $16.80 | $16.80 | $16.69 | $16.75 | $16.29 | 7,196 |
| 2021-07-14 | $16.40 | $16.40 | $16.21 | $16.21 | $15.77 | 3,085 |
| 2021-07-13 | $16.46 | $16.46 | $16.09 | $16.09 | $15.65 | 519 |
| 2021-07-12 | $16.45 | $16.45 | $16.45 | $16.45 | $16.00 | 220 |
| 2021-07-09 | $16.19 | $16.95 | $16.19 | $16.95 | $16.49 | 1,038 |
| 2021-07-08 | $16.40 | $16.50 | $16.40 | $16.50 | $16.05 | 282 |
| 2021-07-07 | $17.08 | $17.28 | $17.08 | $17.28 | $16.81 | 909 |
| 2021-07-06 | $17.10 | $17.40 | $17.10 | $17.40 | $16.93 | 5,692 |
| 2021-07-02 | $16.90 | $16.90 | $16.60 | $16.60 | $16.15 | 2,909 |
| 2021-07-01 | $17.25 | $17.25 | $16.97 | $17.22 | $16.75 | 3,153 |
| 2021-06-30 | $16.80 | $17.22 | $16.78 | $17.22 | $16.75 | 3,147 |
| 2021-06-29 | $17.16 | $17.26 | $17.16 | $17.26 | $16.79 | 2,489 |
| 2021-06-28 | $17.44 | $22.70 | $17.24 | $20.00 | $19.46 | 6,079 |
| 2021-06-25 | $17.01 | $17.81 | $17.01 | $17.81 | $17.33 | 450 |
| 2021-06-24 | $17.20 | $18.09 | $17.20 | $17.80 | $17.32 | 12,263 |
| 2021-06-23 | $17.49 | $18.39 | $17.49 | $18.10 | $17.60 | 8,739 |
| 2021-06-22 | $17.40 | $17.40 | $17.40 | $17.40 | $16.93 | 1 |
| 2021-06-21 | $17.40 | $17.40 | $17.40 | $17.40 | $16.93 | 171 |
| 2021-06-18 | $18.30 | $18.30 | $17.70 | $17.75 | $17.27 | 3,718 |
| 2021-06-17 | $18.18 | $18.18 | $18.18 | $18.18 | $17.69 | 0 |
| 2021-06-16 | $18.00 | $18.18 | $18.00 | $18.18 | $17.69 | 335 |
| 2021-06-15 | $18.05 | $18.05 | $18.05 | $18.05 | $17.56 | 514 |
| 2021-06-14 | $18.15 | $18.15 | $18.15 | $18.15 | $17.66 | 291 |
| 2021-06-11 | $17.82 | $18.00 | $17.82 | $18.00 | $17.51 | 2,376 |
| 2021-06-10 | $18.14 | $18.14 | $18.14 | $18.14 | $17.65 | 215 |
| 2021-06-09 | $18.14 | $18.17 | $17.89 | $17.89 | $17.40 | 704 |
| 2021-06-08 | $19.27 | $19.53 | $19.25 | $19.30 | $18.18 | 5,335 |
| 2021-06-07 | $19.26 | $19.26 | $19.26 | $19.26 | $18.14 | 129 |
| 2021-06-04 | $18.42 | $18.42 | $18.42 | $18.42 | $17.35 | 35 |
| 2021-06-03 | $18.42 | $18.42 | $18.42 | $18.42 | $17.35 | 30 |
| 2021-06-02 | $18.42 | $18.42 | $18.42 | $18.42 | $17.35 | 15 |
| 2021-06-01 | $18.42 | $18.42 | $18.42 | $18.42 | $17.35 | 176 |
| 2021-05-28 | $18.51 | $18.54 | $18.51 | $18.54 | $17.46 | 208 |
| 2021-05-27 | $18.30 | $18.30 | $18.30 | $18.30 | $17.24 | 321 |
| 2021-05-26 | $18.38 | $18.38 | $18.38 | $18.38 | $17.31 | 275 |
| 2021-05-25 | $18.10 | $18.10 | $18.10 | $18.10 | $17.05 | 9,608 |
| 2021-05-24 | $18.15 | $18.15 | $18.15 | $18.15 | $17.09 | 8 |
| 2021-05-21 | $18.15 | $18.15 | $18.15 | $18.15 | $17.09 | 0 |
| 2021-05-20 | $18.03 | $18.15 | $18.03 | $18.15 | $17.09 | 418 |
| 2021-05-19 | $17.50 | $17.55 | $17.50 | $17.55 | $16.53 | 1,577 |
| 2021-05-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.01 | 20 |
| 2021-05-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.01 | 327 |
| 2021-05-14 | $17.50 | $17.85 | $17.50 | $17.85 | $16.81 | 427 |
| 2021-05-13 | $17.56 | $17.56 | $17.56 | $17.56 | $16.54 | 5 |
| 2021-05-12 | $17.80 | $17.80 | $17.56 | $17.56 | $16.54 | 1,622 |
| 2021-05-11 | $17.77 | $17.77 | $17.77 | $17.77 | $16.74 | 1,000 |
| 2021-05-10 | $17.77 | $17.77 | $17.77 | $17.77 | $16.74 | 75 |
| 2021-05-07 | $17.77 | $17.77 | $17.77 | $17.77 | $16.74 | 0 |
| 2021-05-06 | $17.77 | $17.77 | $17.77 | $17.77 | $16.74 | 28 |
| 2021-05-05 | $17.77 | $17.77 | $17.77 | $17.77 | $16.74 | 0 |
| 2021-05-04 | $17.77 | $17.77 | $17.77 | $17.77 | $16.74 | 128 |
| 2021-05-03 | $17.77 | $17.77 | $17.77 | $17.77 | $16.74 | 0 |
| 2021-04-30 | $17.77 | $17.77 | $17.77 | $17.77 | $16.74 | 21 |
| 2021-04-29 | $17.78 | $17.78 | $17.77 | $17.77 | $16.74 | 866 |
| 2021-04-28 | $18.10 | $18.10 | $18.10 | $18.10 | $17.05 | 2,462 |
| 2021-04-27 | $17.58 | $17.58 | $17.58 | $17.58 | $16.56 | 24 |
| 2021-04-26 | $17.58 | $17.58 | $17.58 | $17.58 | $16.56 | 245 |
| 2021-04-23 | $17.21 | $17.21 | $17.21 | $17.21 | $16.21 | 51 |
| 2021-04-22 | $17.21 | $17.21 | $17.21 | $17.21 | $16.21 | 108 |
| 2021-04-21 | $16.90 | $16.90 | $16.90 | $16.90 | $15.92 | 181 |
| 2021-04-20 | $17.03 | $17.03 | $17.03 | $17.03 | $16.04 | 70 |
| 2021-04-19 | $17.03 | $17.03 | $17.03 | $17.03 | $16.04 | 56 |
| 2021-04-16 | $17.03 | $17.03 | $17.03 | $17.03 | $16.04 | 1,000 |
| 2021-04-15 | $17.25 | $17.25 | $17.25 | $17.25 | $16.25 | 23 |
| 2021-04-14 | $17.25 | $17.25 | $17.25 | $17.25 | $16.25 | 60 |
| 2021-04-13 | $17.25 | $17.25 | $17.25 | $17.25 | $16.25 | 1 |
| 2021-04-12 | $16.98 | $17.26 | $16.98 | $17.25 | $16.25 | 1,822 |
| 2021-04-09 | $17.34 | $17.34 | $17.34 | $17.34 | $16.33 | 112 |
| 2021-04-08 | $17.32 | $17.32 | $17.32 | $17.32 | $16.31 | 0 |
| 2021-04-07 | $17.32 | $17.32 | $17.32 | $17.32 | $16.31 | 10 |
| 2021-04-06 | $17.32 | $17.32 | $17.32 | $17.32 | $16.31 | 457 |
| 2021-04-05 | $16.00 | $17.00 | $16.00 | $17.00 | $16.01 | 751 |
| 2021-04-01 | $16.20 | $16.28 | $16.20 | $16.28 | $15.33 | 6,550 |
| 2021-03-31 | $17.48 | $17.48 | $17.48 | $17.48 | $16.46 | 221 |
| 2021-03-30 | $16.69 | $16.69 | $16.69 | $16.69 | $15.72 | 32 |
| 2021-03-29 | $16.91 | $16.91 | $16.69 | $16.69 | $15.72 | 11,984 |
| 2021-03-26 | $16.76 | $16.76 | $16.76 | $16.76 | $15.79 | 207 |
| 2021-03-25 | $16.24 | $16.43 | $16.24 | $16.43 | $15.47 | 554 |
| 2021-03-24 | $16.56 | $16.56 | $16.56 | $16.56 | $15.60 | 75 |
| 2021-03-23 | $16.71 | $16.71 | $16.56 | $16.56 | $15.60 | 1,559 |
| 2021-03-22 | $16.70 | $16.70 | $16.70 | $16.70 | $15.73 | 2,808 |
| 2021-03-19 | $17.10 | $17.10 | $17.10 | $17.10 | $16.11 | 23 |
| 2021-03-18 | $17.10 | $17.10 | $17.10 | $17.10 | $16.11 | 264 |
| 2021-03-17 | $17.12 | $17.12 | $17.12 | $17.12 | $16.12 | 56 |
| 2021-03-16 | $17.12 | $17.12 | $17.12 | $17.12 | $16.12 | 588 |
| 2021-03-15 | $17.35 | $17.39 | $17.28 | $17.39 | $16.38 | 8,224 |
| 2021-03-12 | $17.98 | $17.98 | $17.98 | $17.98 | $16.93 | 0 |
| 2021-03-11 | $17.98 | $17.98 | $17.98 | $17.98 | $16.93 | 22 |
| 2021-03-10 | $17.98 | $17.98 | $17.98 | $17.98 | $16.93 | 5 |
| 2021-03-09 | $17.98 | $17.98 | $17.98 | $17.98 | $16.93 | 20 |
| 2021-03-08 | $17.88 | $17.99 | $17.88 | $17.98 | $16.93 | 3,236 |
| 2021-03-05 | $17.40 | $17.40 | $17.40 | $17.40 | $16.39 | 0 |
| 2021-03-04 | $17.40 | $17.40 | $17.40 | $17.40 | $16.39 | 10 |
| 2021-03-03 | $17.40 | $17.40 | $17.40 | $17.40 | $16.39 | 166 |
| 2021-03-02 | $16.90 | $16.93 | $16.90 | $16.93 | $15.95 | 670 |
| 2021-03-01 | $16.86 | $17.14 | $16.86 | $17.14 | $16.14 | 554 |
| 2021-02-26 | $16.87 | $16.87 | $16.24 | $16.24 | $15.30 | 478 |
| 2021-02-25 | $17.55 | $17.55 | $17.50 | $17.50 | $16.48 | 348 |
| 2021-02-24 | $17.58 | $17.58 | $17.58 | $17.58 | $16.56 | 802 |
| 2021-02-23 | $17.12 | $17.12 | $17.12 | $17.12 | $16.12 | 249 |
| 2021-02-22 | $16.99 | $17.10 | $16.99 | $17.10 | $16.11 | 4,251 |
| 2021-02-19 | $16.30 | $16.30 | $16.30 | $16.30 | $15.35 | 100 |
| 2021-02-18 | $15.82 | $15.82 | $15.82 | $15.82 | $14.90 | 14,396 |
| 2021-02-17 | $15.80 | $15.82 | $15.80 | $15.82 | $14.90 | 14,396 |
| 2021-02-16 | $15.89 | $15.89 | $15.89 | $15.89 | $14.97 | 491 |
| 2021-02-12 | $16.18 | $16.38 | $16.18 | $16.38 | $15.43 | 1,008 |
| 2021-02-11 | $15.75 | $15.75 | $15.75 | $15.75 | $14.83 | 0 |
| 2021-02-10 | $15.64 | $15.64 | $15.64 | $15.64 | $14.73 | 220 |
| 2021-02-09 | $15.56 | $15.64 | $15.56 | $15.64 | $14.73 | 220 |
| 2021-02-08 | $15.52 | $15.52 | $15.52 | $15.52 | $14.62 | 572 |
| 2021-02-05 | $15.63 | $15.89 | $15.63 | $15.76 | $14.84 | 1,149 |
| 2021-02-04 | $15.26 | $15.52 | $15.13 | $15.45 | $14.55 | 3,626 |
| 2021-02-03 | $15.43 | $15.57 | $15.43 | $15.57 | $14.66 | 580 |
| 2021-02-02 | $15.05 | $15.05 | $15.05 | $15.05 | $14.17 | 421 |
| 2021-02-01 | $15.05 | $15.05 | $15.05 | $15.05 | $14.17 | 0 |
| 2021-01-29 | $15.05 | $15.05 | $15.05 | $15.05 | $14.17 | 421 |
| 2021-01-28 | $14.96 | $14.96 | $14.96 | $14.96 | $14.09 | 200 |
| 2021-01-27 | $14.67 | $14.67 | $14.67 | $14.67 | $13.82 | 395 |
| 2021-01-26 | $14.40 | $14.41 | $14.40 | $14.41 | $13.57 | 369 |
| 2021-01-25 | $14.43 | $14.43 | $14.43 | $14.43 | $13.59 | 270 |
| 2021-01-22 | $15.15 | $15.15 | $15.15 | $15.15 | $14.27 | 110 |
| 2021-01-21 | $15.15 | $15.15 | $15.15 | $15.15 | $14.27 | 400 |
| 2021-01-20 | $14.42 | $14.42 | $14.35 | $14.42 | $13.58 | 1,600 |
| 2021-01-19 | $14.28 | $14.35 | $14.28 | $14.35 | $13.52 | 301 |
| 2021-01-15 | $14.40 | $14.40 | $14.40 | $14.40 | $13.56 | 435 |
| 2021-01-14 | $14.41 | $14.41 | $14.40 | $14.40 | $13.56 | 908 |
| 2021-01-13 | $14.36 | $14.36 | $14.36 | $14.36 | $13.52 | 66 |
| 2021-01-12 | $14.36 | $14.36 | $14.36 | $14.36 | $13.52 | 115 |
| 2021-01-11 | $14.34 | $14.64 | $14.34 | $14.36 | $13.52 | 3,352 |
| 2021-01-08 | $15.00 | $15.00 | $14.83 | $14.90 | $14.03 | 5,073 |
| 2021-01-07 | $14.37 | $14.55 | $14.37 | $14.55 | $13.70 | 1,123 |
| 2021-01-06 | $14.44 | $14.44 | $14.44 | $14.44 | $13.60 | 152 |
| 2021-01-05 | $14.39 | $14.39 | $14.39 | $14.39 | $13.55 | 203 |
| 2021-01-04 | $14.48 | $14.48 | $14.29 | $14.40 | $13.56 | 2,130 |
| 2020-12-31 | $14.54 | $14.54 | $14.54 | $14.54 | $13.69 | 0 |
| 2020-12-30 | $14.54 | $14.54 | $14.54 | $14.54 | $13.69 | 702 |
| 2020-12-29 | $14.44 | $14.44 | $14.43 | $14.43 | $13.59 | 543 |
| 2020-12-28 | $14.20 | $14.20 | $14.20 | $14.20 | $13.37 | 174 |
| 2020-12-24 | $14.20 | $14.20 | $14.20 | $14.20 | $13.37 | 28 |
| 2020-12-23 | $14.09 | $14.20 | $14.09 | $14.20 | $13.37 | 5,129 |
| 2020-12-22 | $13.78 | $13.83 | $13.78 | $13.83 | $13.03 | 10,309 |
| 2020-12-21 | $13.94 | $13.94 | $13.94 | $13.94 | $13.13 | 642 |
| 2020-12-18 | $13.73 | $13.73 | $13.73 | $13.73 | $12.93 | 30 |
| 2020-12-17 | $13.73 | $13.73 | $13.73 | $13.73 | $12.93 | 129 |
| 2020-12-16 | $13.02 | $13.02 | $13.02 | $13.02 | $12.26 | 1,149 |
| 2020-12-15 | $13.02 | $13.02 | $13.02 | $13.02 | $12.26 | 0 |
| 2020-12-14 | $13.00 | $13.02 | $13.00 | $13.02 | $12.26 | 1,149 |
| 2020-12-11 | $12.97 | $12.97 | $12.97 | $12.97 | $12.22 | 155 |
| 2020-12-10 | $13.17 | $13.23 | $13.17 | $13.22 | $12.45 | 960 |
| 2020-12-09 | $12.95 | $12.95 | $12.95 | $12.95 | $12.20 | 754 |
| 2020-12-08 | $13.33 | $13.45 | $13.28 | $13.45 | $12.67 | 549 |
| 2020-12-07 | $13.20 | $13.20 | $13.20 | $13.20 | $12.43 | 401 |
| 2020-12-04 | $13.89 | $13.89 | $13.89 | $13.89 | $12.74 | 0 |
| 2020-12-03 | $13.64 | $13.91 | $13.64 | $13.89 | $12.74 | 14,443 |
| 2020-12-02 | $13.65 | $13.72 | $13.62 | $13.72 | $12.58 | 7,464 |
| 2020-12-01 | $13.82 | $13.87 | $13.82 | $13.87 | $12.72 | 370 |
| 2020-11-30 | $13.48 | $13.48 | $13.48 | $13.48 | $12.36 | 84 |
| 2020-11-27 | $13.48 | $13.48 | $13.48 | $13.48 | $12.36 | 0 |
| 2020-11-25 | $13.48 | $13.48 | $13.48 | $13.48 | $12.36 | 1 |
| 2020-11-24 | $13.48 | $13.48 | $13.48 | $13.48 | $12.36 | 50 |
| 2020-11-23 | $13.44 | $13.57 | $13.44 | $13.48 | $12.36 | 3,169 |
| 2020-11-20 | $13.52 | $13.52 | $13.52 | $13.52 | $12.40 | 184 |
| 2020-11-19 | $13.65 | $13.76 | $13.65 | $13.76 | $12.62 | 1,770 |
| 2020-11-18 | $14.06 | $14.06 | $14.06 | $14.06 | $12.89 | 1,672 |
| 2020-11-17 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 175 |
| 2020-11-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.07 | 80 |
| 2020-11-13 | $14.25 | $14.25 | $14.25 | $14.25 | $13.07 | 473 |
| 2020-11-12 | $14.10 | $14.10 | $14.10 | $14.10 | $12.93 | 2 |
| 2020-11-11 | $14.10 | $14.10 | $14.10 | $14.10 | $12.93 | 80 |
| 2020-11-10 | $14.10 | $14.10 | $14.10 | $14.10 | $12.93 | 0 |
| 2020-11-09 | $14.10 | $14.10 | $14.10 | $14.10 | $12.93 | 1,692 |
| 2020-11-06 | $12.85 | $12.85 | $12.85 | $12.85 | $11.78 | 0 |
| 2020-11-05 | $12.85 | $12.85 | $12.85 | $12.85 | $11.78 | 600 |
| 2020-11-04 | $12.55 | $12.55 | $12.55 | $12.55 | $11.51 | 0 |
| 2020-11-03 | $12.55 | $12.55 | $12.55 | $12.55 | $11.51 | 800 |
| 2020-11-02 | $12.48 | $12.48 | $12.37 | $12.37 | $11.34 | 350 |
| 2020-10-30 | $12.50 | $12.59 | $12.50 | $12.59 | $11.54 | 737 |
| 2020-10-29 | $12.53 | $12.53 | $12.50 | $12.50 | $11.46 | 557 |
| 2020-10-28 | $12.52 | $12.52 | $12.52 | $12.52 | $11.48 | 532 |
| 2020-10-27 | $12.93 | $12.93 | $12.92 | $12.92 | $11.84 | 1,230 |
| 2020-10-26 | $12.78 | $12.78 | $12.69 | $12.78 | $11.72 | 602 |
| 2020-10-23 | $12.95 | $12.95 | $12.95 | $12.95 | $11.87 | 427 |
| 2020-10-22 | $13.08 | $13.17 | $13.08 | $13.17 | $12.08 | 500 |
| 2020-10-21 | $13.29 | $13.30 | $13.29 | $13.30 | $12.19 | 3,200 |
| 2020-10-20 | $13.58 | $13.58 | $13.47 | $13.47 | $12.35 | 422 |
| 2020-10-19 | $13.64 | $13.64 | $13.64 | $13.64 | $12.51 | 1,698 |
| 2020-10-16 | $13.74 | $13.74 | $13.74 | $13.74 | $12.60 | 0 |
| 2020-10-15 | $13.61 | $13.74 | $13.61 | $13.74 | $12.60 | 300 |
| 2020-10-14 | $14.46 | $14.46 | $14.30 | $14.30 | $13.11 | 500 |
| 2020-10-13 | $14.55 | $14.55 | $14.55 | $14.55 | $13.34 | 27 |
| 2020-10-12 | $14.60 | $14.60 | $14.55 | $14.55 | $13.34 | 7,315 |
| 2020-10-09 | $14.41 | $14.41 | $14.41 | $14.41 | $13.21 | 100 |
| 2020-10-08 | $14.34 | $14.34 | $14.34 | $14.34 | $13.15 | 0 |
| 2020-10-07 | $14.34 | $14.34 | $14.34 | $14.34 | $13.15 | 108 |
| 2020-10-06 | $14.34 | $14.34 | $14.34 | $14.34 | $13.15 | 4 |
| 2020-10-05 | $14.34 | $14.34 | $14.34 | $14.34 | $13.15 | 0 |
| 2020-10-02 | $14.30 | $14.45 | $14.30 | $14.34 | $13.15 | 2,350 |
| 2020-10-01 | $14.16 | $14.27 | $14.04 | $14.27 | $13.08 | 2,036 |
| 2020-09-30 | $13.55 | $13.55 | $13.55 | $13.55 | $12.42 | 0 |
| 2020-09-29 | $13.57 | $13.64 | $13.55 | $13.55 | $12.42 | 2,516 |
| 2020-09-28 | $13.56 | $13.56 | $13.56 | $13.56 | $12.43 | 700 |
| 2020-09-25 | $13.27 | $13.27 | $13.27 | $13.27 | $12.16 | 0 |
| 2020-09-24 | $13.27 | $13.27 | $13.27 | $13.27 | $12.16 | 0 |
| 2020-09-23 | $13.31 | $13.34 | $13.27 | $13.27 | $12.16 | 3,108 |
| 2020-09-22 | $13.76 | $13.76 | $13.76 | $13.76 | $12.61 | 0 |
| 2020-09-21 | $13.76 | $13.76 | $13.76 | $13.76 | $12.61 | 40 |
| 2020-09-18 | $13.76 | $13.76 | $13.76 | $13.76 | $12.61 | 2,400 |
| 2020-09-17 | $13.85 | $13.85 | $13.72 | $13.72 | $12.58 | 909 |
| 2020-09-16 | $13.96 | $13.96 | $13.96 | $13.96 | $12.80 | 394 |
| 2020-09-15 | $14.00 | $14.00 | $14.00 | $14.00 | $12.84 | 551 |
| 2020-09-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.38 | 0 |
| 2020-09-11 | $13.50 | $13.50 | $13.50 | $13.50 | $12.38 | 226 |
| 2020-09-10 | $13.64 | $13.64 | $13.40 | $13.40 | $12.29 | 230,564 |
| 2020-09-09 | $13.64 | $13.70 | $13.58 | $13.58 | $12.45 | 25,312 |
| 2020-09-08 | $13.15 | $13.15 | $13.15 | $13.15 | $12.06 | 0 |
| 2020-09-04 | $13.15 | $13.15 | $13.15 | $13.15 | $12.06 | 886 |
| 2020-09-03 | $13.15 | $13.15 | $13.15 | $13.15 | $12.06 | 200 |
| 2020-09-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.38 | 0 |
| 2020-09-01 | $13.50 | $13.50 | $13.50 | $13.50 | $12.38 | 0 |
| 2020-08-31 | $13.50 | $13.50 | $13.50 | $13.50 | $12.38 | 322 |
| 2020-08-28 | $13.40 | $13.40 | $13.40 | $13.40 | $12.29 | 100 |
| 2020-08-27 | $13.39 | $13.39 | $13.39 | $13.39 | $12.28 | 200 |
| 2020-08-26 | $13.10 | $13.10 | $13.10 | $13.10 | $12.01 | 0 |
| 2020-08-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.01 | 1,340 |
| 2020-08-24 | $12.95 | $12.95 | $12.95 | $12.95 | $11.87 | 410 |
| 2020-08-21 | $13.03 | $13.03 | $13.03 | $13.03 | $11.95 | 0 |
| 2020-08-20 | $13.03 | $13.03 | $13.03 | $13.03 | $11.95 | 0 |
| 2020-08-19 | $13.03 | $13.03 | $13.03 | $13.03 | $11.95 | 400 |
| 2020-08-18 | $13.09 | $13.09 | $13.09 | $13.09 | $12.00 | 0 |
| 2020-08-17 | $13.09 | $13.09 | $13.09 | $13.09 | $12.00 | 100 |
| 2020-08-14 | $13.00 | $13.02 | $13.00 | $13.02 | $11.93 | 4,540 |
| 2020-08-13 | $12.92 | $12.98 | $12.92 | $12.98 | $11.90 | 208 |
| 2020-08-12 | $12.78 | $12.78 | $12.78 | $12.78 | $11.71 | 1,000 |
| 2020-08-11 | $12.53 | $12.53 | $12.53 | $12.53 | $11.49 | 300 |
| 2020-08-10 | $12.29 | $12.29 | $12.21 | $12.21 | $11.19 | 325 |
| 2020-08-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.23 | 40 |
| 2020-08-06 | $12.25 | $12.25 | $12.25 | $12.25 | $11.23 | 0 |
| 2020-08-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.23 | 350 |
| 2020-08-04 | $12.21 | $12.21 | $12.21 | $12.21 | $11.20 | 500 |
| 2020-08-03 | $12.04 | $12.04 | $12.04 | $12.04 | $11.04 | 136 |
| 2020-07-31 | $11.80 | $11.80 | $11.80 | $11.80 | $10.82 | 100 |
| 2020-07-30 | $11.66 | $11.78 | $11.60 | $11.78 | $10.80 | 7,512 |
| 2020-07-29 | $11.37 | $11.37 | $11.37 | $11.37 | $10.43 | 0 |
| 2020-07-28 | $11.37 | $11.37 | $11.37 | $11.37 | $10.43 | 100 |
| 2020-07-27 | $11.37 | $11.37 | $11.37 | $11.37 | $10.43 | 190 |
| 2020-07-24 | $11.35 | $11.35 | $11.35 | $11.35 | $10.41 | 0 |
| 2020-07-23 | $11.35 | $11.35 | $11.35 | $11.35 | $10.41 | 300 |
| 2020-07-22 | $11.34 | $11.34 | $11.34 | $11.34 | $10.39 | 0 |
| 2020-07-20 | $11.34 | $11.34 | $11.34 | $11.34 | $10.39 | 125 |
| 2020-07-17 | $11.34 | $11.34 | $11.34 | $11.34 | $10.39 | 172 |
| 2020-07-16 | $11.59 | $11.59 | $11.59 | $11.59 | $10.63 | 50 |
| 2020-07-15 | $11.59 | $11.59 | $11.59 | $11.59 | $10.63 | 400 |
| 2020-07-14 | $11.29 | $11.29 | $11.23 | $11.23 | $10.30 | 888 |
| 2020-07-10 | $11.29 | $11.29 | $11.27 | $11.27 | $10.33 | 550 |
| 2020-07-07 | $11.94 | $11.94 | $11.83 | $11.83 | $10.84 | 1,400 |
| 2020-07-06 | $11.95 | $11.95 | $11.95 | $11.95 | $10.96 | 1,200 |
| 2020-07-02 | $11.85 | $11.85 | $11.66 | $11.66 | $10.69 | 1,486 |
| 2020-07-01 | $11.85 | $11.85 | $11.85 | $11.85 | $10.87 | 203 |
| 2020-06-30 | $11.69 | $11.85 | $11.69 | $11.85 | $10.87 | 4,500 |
| 2020-06-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.09 | 50 |
| 2020-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.09 | 20 |
| 2020-06-24 | $11.14 | $11.14 | $11.00 | $11.00 | $10.09 | 1,604 |
| 2020-06-23 | $11.43 | $11.43 | $11.43 | $11.43 | $10.48 | 384 |
| 2020-06-22 | $11.15 | $11.15 | $11.15 | $11.15 | $10.22 | 173 |
| 2020-06-17 | $11.14 | $11.14 | $11.14 | $11.14 | $10.21 | 44 |
| 2020-06-16 | $11.06 | $11.14 | $11.06 | $11.14 | $10.21 | 920 |
| 2020-06-15 | $11.11 | $11.14 | $11.11 | $11.14 | $10.21 | 918 |
| 2020-06-11 | $12.22 | $12.22 | $11.90 | $11.90 | $10.91 | 200 |
| 2020-06-10 | $12.41 | $12.41 | $12.40 | $12.40 | $11.37 | 1,300 |
| 2020-06-09 | $12.32 | $12.41 | $12.32 | $12.41 | $11.38 | 10,324 |
| 2020-06-04 | $11.90 | $11.90 | $11.90 | $11.90 | $10.91 | 96 |
| 2020-06-02 | $11.88 | $11.90 | $11.88 | $11.90 | $10.91 | 1,000 |
| 2020-06-01 | $11.10 | $11.10 | $11.10 | $11.10 | $10.18 | 46 |
| 2020-05-29 | $11.10 | $11.10 | $11.10 | $11.10 | $10.18 | 259 |
| 2020-05-28 | $11.17 | $11.24 | $11.15 | $11.15 | $10.22 | 3,900 |
| 2020-05-27 | $11.08 | $11.08 | $11.08 | $11.08 | $10.16 | 800 |
| 2020-05-26 | $11.32 | $11.32 | $11.11 | $11.11 | $10.19 | 419 |
| 2020-05-22 | $11.03 | $11.03 | $10.90 | $10.90 | $9.99 | 1,308 |
| 2020-05-21 | $11.51 | $11.51 | $11.51 | $11.51 | $10.55 | 72 |
| 2020-05-20 | $11.51 | $11.51 | $11.51 | $11.51 | $10.55 | 108 |
| 2020-05-19 | $10.90 | $11.25 | $10.90 | $11.03 | $10.11 | 5,055 |
| 2020-05-18 | $10.07 | $10.21 | $10.07 | $10.21 | $9.36 | 3,156 |
| 2020-05-15 | $10.04 | $10.29 | $10.04 | $10.29 | $9.44 | 589 |
| 2020-05-14 | $10.18 | $10.18 | $10.15 | $10.15 | $9.31 | 2,777 |
| 2020-05-13 | $10.50 | $10.50 | $10.50 | $10.50 | $9.63 | 105 |
| 2020-05-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.14 | 15 |
| 2020-05-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.14 | 151 |
| 2020-05-05 | $9.72 | $9.72 | $9.72 | $9.72 | $8.91 | 50 |
| 2020-05-04 | $9.72 | $9.72 | $9.72 | $9.72 | $8.91 | 220 |
| 2020-05-01 | $9.40 | $9.40 | $9.40 | $9.40 | $8.62 | 500 |
| 2020-04-29 | $9.76 | $9.76 | $9.76 | $9.76 | $8.95 | 407 |
| 2020-04-28 | $9.77 | $9.80 | $9.77 | $9.80 | $8.98 | 700 |
| 2020-04-27 | $9.42 | $9.59 | $9.42 | $9.59 | $8.79 | 500 |
| 2020-04-24 | $9.56 | $9.56 | $9.34 | $9.34 | $8.56 | 451 |
| 2020-04-23 | $9.56 | $9.56 | $9.56 | $9.56 | $8.77 | 15 |
| 2020-04-22 | $9.56 | $9.56 | $9.56 | $9.56 | $8.77 | 6,300 |
| 2020-04-21 | $9.35 | $9.55 | $9.35 | $9.55 | $8.76 | 404 |
| 2020-04-20 | $10.02 | $10.02 | $10.02 | $10.02 | $9.18 | 1 |
| 2020-04-17 | $9.77 | $10.02 | $9.77 | $10.02 | $9.18 | 3,550 |
| 2020-04-16 | $9.68 | $9.68 | $9.68 | $9.68 | $8.88 | 96 |
| 2020-04-15 | $9.68 | $9.68 | $9.68 | $9.68 | $8.88 | 1,056 |
| 2020-04-14 | $9.70 | $9.90 | $9.70 | $9.90 | $9.07 | 2,500 |
| 2020-04-13 | $9.70 | $9.70 | $9.70 | $9.70 | $8.89 | 1,169 |
| 2020-04-09 | $9.60 | $9.70 | $9.60 | $9.70 | $8.89 | 1,150 |
| 2020-04-08 | $9.50 | $9.50 | $9.50 | $9.50 | $8.71 | 600 |
| 2020-04-07 | $9.61 | $9.62 | $9.45 | $9.62 | $8.82 | 2,099 |
| 2020-04-06 | $9.23 | $9.23 | $8.96 | $9.18 | $8.42 | 12,691 |
| 2020-04-03 | $8.43 | $8.85 | $8.43 | $8.85 | $8.11 | 1,058 |
| 2020-04-02 | $8.75 | $8.94 | $8.75 | $8.94 | $8.20 | 271 |
| 2020-04-01 | $8.90 | $9.06 | $8.90 | $9.04 | $8.29 | 3,860 |
| 2020-03-31 | $7.93 | $8.33 | $7.93 | $8.29 | $7.60 | 2,180 |
| 2020-03-27 | $7.88 | $7.92 | $7.85 | $7.85 | $7.19 | 6,613 |
| 2020-03-26 | $8.45 | $8.50 | $8.45 | $8.50 | $7.79 | 625 |
| 2020-03-25 | $8.31 | $8.59 | $8.31 | $8.59 | $7.88 | 5,288 |
| 2020-03-24 | $8.73 | $8.79 | $8.73 | $8.79 | $8.06 | 684 |
| 2020-03-23 | $8.47 | $8.70 | $8.32 | $8.40 | $7.70 | 7,505 |
| 2020-03-20 | $8.90 | $9.02 | $8.78 | $8.78 | $8.05 | 1,100 |
| 2020-03-19 | $8.74 | $8.74 | $8.74 | $8.74 | $8.01 | 200 |
| 2020-03-18 | $9.19 | $9.19 | $8.41 | $8.58 | $7.86 | 1,585 |
| 2020-03-17 | $9.86 | $9.86 | $8.82 | $9.00 | $8.25 | 5,480 |
| 2020-03-16 | $10.20 | $10.20 | $9.60 | $9.60 | $8.80 | 1,694 |
| 2020-03-13 | $10.19 | $10.19 | $10.09 | $10.11 | $9.27 | 2,115 |
| 2020-03-12 | $9.08 | $9.08 | $8.94 | $9.00 | $8.25 | 3,724 |
| 2020-03-11 | $11.33 | $11.33 | $11.33 | $11.33 | $10.39 | 100 |
| 2020-03-10 | $11.40 | $11.47 | $11.33 | $11.33 | $10.39 | 1,224 |
| 2020-03-09 | $11.00 | $11.01 | $10.73 | $10.87 | $9.97 | 2,930 |
| 2020-03-06 | $11.44 | $11.44 | $11.32 | $11.32 | $10.38 | 1,390 |
| 2020-03-05 | $11.75 | $11.75 | $11.64 | $11.64 | $10.67 | 1,800 |
| 2020-03-04 | $11.73 | $11.75 | $11.70 | $11.75 | $10.77 | 1,536 |
| 2020-03-03 | $11.45 | $11.45 | $11.45 | $11.45 | $10.50 | 364 |
| 2020-03-02 | $11.10 | $11.35 | $11.10 | $11.33 | $10.38 | 8,627 |
| 2020-02-28 | $11.09 | $11.19 | $10.99 | $11.00 | $10.09 | 4,625 |
| 2020-02-27 | $11.48 | $11.50 | $11.38 | $11.38 | $10.43 | 7,585 |
| 2020-02-26 | $11.99 | $11.99 | $11.99 | $11.99 | $10.99 | 1,190 |
| 2020-02-25 | $12.23 | $12.23 | $12.15 | $12.15 | $11.14 | 2,059 |
| 2020-02-24 | $12.30 | $12.48 | $12.30 | $12.48 | $11.44 | 700 |
| 2020-02-21 | $12.95 | $12.95 | $12.95 | $12.95 | $11.87 | 592 |
| 2020-02-20 | $12.83 | $12.83 | $12.83 | $12.83 | $11.76 | 521 |
| 2020-02-19 | $12.97 | $12.97 | $12.96 | $12.96 | $11.88 | 2,050 |
| 2020-02-18 | $12.62 | $12.74 | $12.62 | $12.65 | $11.60 | 3,911 |
| 2020-02-14 | $12.46 | $12.46 | $12.38 | $12.38 | $11.35 | 4,337 |
| 2020-02-13 | $12.20 | $12.20 | $12.18 | $12.18 | $11.17 | 1,048 |
| 2020-02-12 | $12.20 | $12.20 | $12.20 | $12.20 | $11.19 | 300 |
| 2020-02-11 | $12.24 | $12.24 | $12.13 | $12.13 | $11.12 | 34,245 |
| 2020-02-10 | $12.20 | $12.24 | $12.19 | $12.20 | $11.18 | 1,844 |
| 2020-02-07 | $12.08 | $12.08 | $11.99 | $11.99 | $10.99 | 1,056 |
| 2020-02-06 | $12.37 | $12.37 | $12.34 | $12.34 | $11.32 | 360 |
| 2020-02-05 | $12.30 | $12.30 | $12.29 | $12.29 | $11.27 | 940 |
| 2020-02-04 | $12.12 | $12.12 | $12.12 | $12.12 | $11.11 | 620 |
| 2020-02-03 | $12.33 | $12.33 | $12.12 | $12.12 | $11.11 | 315 |
| 2020-01-30 | $12.38 | $12.38 | $12.38 | $12.38 | $11.35 | 126 |
| 2020-01-29 | $12.62 | $12.62 | $12.55 | $12.55 | $11.51 | 2,152 |
| 2020-01-28 | $12.86 | $12.86 | $12.86 | $12.86 | $11.79 | 148 |
| 2020-01-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.01 | 52 |
| 2020-01-24 | $12.97 | $13.10 | $12.97 | $13.10 | $12.01 | 1,843 |
| 2020-01-23 | $12.87 | $12.87 | $12.87 | $12.87 | $11.80 | 4,500 |
| 2020-01-22 | $12.90 | $12.90 | $12.89 | $12.89 | $11.82 | 370 |
| 2020-01-21 | $12.90 | $12.90 | $12.90 | $12.90 | $11.83 | 300 |
| 2020-01-17 | $12.90 | $12.90 | $12.90 | $12.90 | $11.83 | 600 |
| 2020-01-16 | $12.98 | $12.99 | $12.98 | $12.99 | $11.91 | 376 |
| 2020-01-15 | $13.10 | $13.10 | $13.10 | $13.10 | $12.01 | 195 |
| 2020-01-14 | $13.11 | $13.11 | $13.11 | $13.11 | $12.02 | 293 |
| 2020-01-13 | $13.13 | $13.20 | $13.13 | $13.20 | $12.10 | 2,040 |
| 2020-01-10 | $12.85 | $12.85 | $12.82 | $12.82 | $11.76 | 732 |
| 2020-01-09 | $12.80 | $12.80 | $12.80 | $12.80 | $11.74 | 190 |
| 2020-01-08 | $12.67 | $12.69 | $12.67 | $12.69 | $11.64 | 463 |
| 2020-01-07 | $12.70 | $12.70 | $12.70 | $12.70 | $11.65 | 401 |
| 2020-01-06 | $12.90 | $12.90 | $12.90 | $12.90 | $11.83 | 267 |
| 2020-01-03 | $12.80 | $12.80 | $12.80 | $12.80 | $11.74 | 699 |
| 2020-01-02 | $12.97 | $12.97 | $12.89 | $12.89 | $11.82 | 880 |
| 2019-12-30 | $12.75 | $12.83 | $12.73 | $12.73 | $11.67 | 2,355 |
| 2019-12-27 | $12.69 | $12.69 | $12.69 | $12.69 | $11.64 | 50 |
| 2019-12-26 | $12.69 | $12.69 | $12.69 | $12.69 | $11.64 | 400 |
| 2019-12-24 | $12.75 | $12.75 | $12.75 | $12.75 | $11.69 | 20 |
| 2019-12-23 | $12.73 | $12.75 | $12.73 | $12.75 | $11.69 | 680 |
| 2019-12-20 | $12.88 | $12.88 | $12.88 | $12.88 | $11.81 | 126 |
| 2019-12-19 | $12.69 | $12.69 | $12.64 | $12.65 | $11.60 | 2,150 |
| 2019-12-18 | $12.41 | $12.41 | $12.40 | $12.40 | $11.37 | 753 |
| 2019-12-17 | $12.19 | $12.19 | $12.19 | $12.19 | $11.17 | 397 |
| 2019-12-16 | $12.59 | $12.59 | $12.49 | $12.55 | $11.51 | 1,813 |
| 2019-12-13 | $12.36 | $12.36 | $12.36 | $12.36 | $11.33 | 600 |
| 2019-12-11 | $12.17 | $12.17 | $12.17 | $12.17 | $11.16 | 100 |
| 2019-12-10 | $12.19 | $12.19 | $12.19 | $12.19 | $11.18 | 250 |
| 2019-12-09 | $12.37 | $12.37 | $12.34 | $12.37 | $11.34 | 2,082 |
| 2019-12-05 | $12.19 | $12.19 | $12.19 | $12.19 | $11.18 | 270 |
| 2019-12-04 | $11.94 | $11.94 | $11.94 | $11.94 | $10.95 | 100 |
| 2019-12-03 | $11.78 | $11.78 | $11.78 | $11.78 | $10.80 | 343 |
| 2019-12-02 | $11.84 | $11.84 | $11.80 | $11.80 | $10.82 | 1,100 |
| 2019-11-29 | $11.86 | $11.90 | $11.82 | $11.82 | $10.84 | 4,009 |
| 2019-11-27 | $11.45 | $11.51 | $11.45 | $11.51 | $10.55 | 1,280 |
| 2019-11-26 | $11.40 | $11.40 | $11.40 | $11.40 | $10.45 | 22 |
| 2019-11-25 | $11.25 | $11.40 | $11.25 | $11.40 | $10.45 | 600 |
| 2019-11-22 | $10.90 | $10.96 | $10.90 | $10.92 | $10.01 | 10,450 |
| 2019-11-21 | $10.90 | $10.99 | $10.85 | $10.90 | $9.99 | 3,366 |
| 2019-11-20 | $10.76 | $10.76 | $10.64 | $10.64 | $9.76 | 2,940 |
| 2019-11-19 | $10.90 | $10.90 | $10.80 | $10.90 | $9.99 | 10,495 |
| 2019-11-18 | $11.09 | $11.15 | $11.00 | $11.09 | $10.17 | 8,382 |
| 2019-11-15 | $11.09 | $11.15 | $11.09 | $11.15 | $10.23 | 2,986 |
| 2019-11-14 | $11.90 | $11.90 | $11.29 | $11.29 | $10.35 | 3,585 |
| 2019-11-13 | $11.92 | $11.92 | $11.92 | $11.92 | $10.93 | 1,008 |
| 2019-11-12 | $12.16 | $12.16 | $12.16 | $12.16 | $11.15 | 20 |
| 2019-11-11 | $12.16 | $12.16 | $12.16 | $12.16 | $11.15 | 934 |
| 2019-11-08 | $12.12 | $12.32 | $12.12 | $12.31 | $11.29 | 3,140 |
| 2019-11-07 | $12.10 | $12.10 | $12.04 | $12.04 | $11.04 | 1,700 |
| 2019-11-06 | $11.86 | $11.86 | $11.75 | $11.80 | $10.82 | 4,120 |
| 2019-11-05 | $11.56 | $11.57 | $11.50 | $11.57 | $10.61 | 1,800 |
| 2019-11-04 | $11.51 | $11.51 | $11.44 | $11.45 | $10.50 | 5,308 |
| 2019-11-01 | $11.70 | $11.85 | $11.70 | $11.75 | $10.77 | 1,300 |
| 2019-10-31 | $11.71 | $11.73 | $11.71 | $11.73 | $10.76 | 4,686 |
| 2019-10-30 | $11.85 | $11.85 | $11.85 | $11.85 | $10.87 | 100 |
| 2019-10-28 | $11.99 | $11.99 | $11.99 | $11.99 | $10.99 | 100 |
| 2019-10-25 | $11.91 | $11.91 | $11.73 | $11.73 | $10.75 | 625 |
| 2019-10-24 | $12.10 | $12.10 | $12.10 | $12.10 | $11.10 | 250 |
| 2019-10-23 | $11.95 | $11.95 | $11.95 | $11.95 | $10.96 | 450 |
| 2019-10-22 | $11.99 | $11.99 | $11.99 | $11.99 | $10.99 | 1,025 |
| 2019-10-21 | $12.12 | $12.12 | $12.12 | $12.12 | $11.11 | 700 |
| 2019-10-18 | $11.90 | $11.90 | $11.90 | $11.90 | $10.91 | 438 |
| 2019-10-17 | $11.82 | $11.90 | $11.82 | $11.90 | $10.91 | 340 |
| 2019-10-16 | $11.60 | $11.61 | $11.60 | $11.61 | $10.65 | 1,200 |
| 2019-10-15 | $11.20 | $11.21 | $11.20 | $11.21 | $10.28 | 3,300 |
| 2019-10-14 | $11.12 | $11.16 | $11.12 | $11.16 | $10.23 | 816 |
| 2019-10-11 | $11.14 | $11.14 | $11.14 | $11.14 | $10.21 | 823 |
| 2019-10-10 | $10.99 | $11.10 | $10.95 | $11.02 | $10.10 | 1,504 |
| 2019-10-09 | $11.11 | $11.11 | $11.11 | $11.11 | $10.18 | 9 |
| 2019-10-08 | $11.05 | $11.11 | $11.05 | $11.11 | $10.18 | 300 |
| 2019-10-07 | $11.21 | $11.21 | $11.21 | $11.21 | $10.27 | 200 |
| 2019-10-04 | $10.91 | $10.91 | $10.89 | $10.89 | $9.99 | 500 |
| 2019-10-03 | $10.85 | $10.85 | $10.85 | $10.85 | $9.95 | 600 |
| 2019-10-02 | $10.85 | $10.85 | $10.60 | $10.72 | $9.83 | 9,805 |
| 2019-10-01 | $10.96 | $10.96 | $10.90 | $10.90 | $9.99 | 782 |
| 2019-09-30 | $10.94 | $11.02 | $10.94 | $11.01 | $10.10 | 1,025 |
| 2019-09-27 | $11.00 | $11.00 | $10.94 | $10.94 | $10.03 | 930 |
| 2019-09-26 | $10.88 | $10.88 | $10.88 | $10.88 | $9.98 | 780 |
| 2019-09-25 | $11.17 | $11.17 | $11.10 | $11.10 | $10.18 | 3,080 |
| 2019-09-24 | $11.24 | $11.24 | $11.20 | $11.20 | $10.27 | 850 |
| 2019-09-23 | $11.21 | $11.21 | $11.14 | $11.16 | $10.23 | 929 |
| 2019-09-20 | $11.11 | $11.17 | $11.11 | $11.16 | $10.23 | 7,020 |
| 2019-09-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.09 | 1,040 |
| 2019-09-18 | $11.10 | $11.10 | $11.00 | $11.05 | $10.13 | 4,150 |
| 2019-09-17 | $11.44 | $11.44 | $11.44 | $11.44 | $10.49 | 1,050 |
| 2019-09-16 | $11.30 | $11.30 | $11.30 | $11.30 | $10.37 | 200 |
| 2019-09-13 | $11.16 | $11.16 | $11.10 | $11.15 | $10.22 | 550 |
| 2019-09-12 | $11.30 | $11.30 | $11.20 | $11.26 | $10.32 | 1,600 |
| 2019-09-11 | $11.25 | $11.42 | $11.25 | $11.41 | $10.46 | 2,814 |
| 2019-09-10 | $11.37 | $11.37 | $11.24 | $11.36 | $10.42 | 9,080 |
| 2019-09-09 | $11.66 | $11.66 | $11.60 | $11.60 | $10.64 | 1,090 |
| 2019-09-06 | $11.86 | $11.88 | $11.79 | $11.86 | $10.88 | 6,590 |
| 2019-09-05 | $12.00 | $12.02 | $12.00 | $12.02 | $11.02 | 1,740 |
| 2019-09-03 | $11.88 | $11.88 | $11.80 | $11.80 | $10.82 | 1,190 |
| 2019-08-30 | $12.07 | $12.07 | $11.80 | $11.83 | $10.85 | 5,505 |
| 2019-08-29 | $12.20 | $12.20 | $12.20 | $12.20 | $11.19 | 210 |
| 2019-08-28 | $12.15 | $12.15 | $12.15 | $12.15 | $11.14 | 800 |
| 2019-08-27 | $12.20 | $12.20 | $12.15 | $12.15 | $11.14 | 710 |
| 2019-08-26 | $12.13 | $12.22 | $12.12 | $12.16 | $11.15 | 2,300 |
| 2019-08-23 | $12.10 | $12.26 | $12.10 | $12.21 | $11.20 | 880 |
| 2019-08-22 | $11.95 | $11.96 | $11.75 | $11.80 | $10.82 | 6,204 |
| 2019-08-21 | $12.00 | $12.00 | $11.95 | $12.00 | $11.00 | 4,050 |
| 2019-08-20 | $12.09 | $12.09 | $11.93 | $11.97 | $10.97 | 8,717 |
| 2019-08-19 | $12.32 | $12.43 | $12.15 | $12.23 | $11.21 | 25,998 |
| 2019-08-16 | $12.48 | $12.68 | $12.48 | $12.65 | $11.59 | 16,563 |
| 2019-08-14 | $12.19 | $12.19 | $12.19 | $12.19 | $11.17 | 1,350 |
| 2019-08-12 | $11.34 | $11.34 | $11.34 | $11.34 | $10.40 | 100 |
| 2019-08-09 | $11.27 | $11.27 | $11.27 | $11.27 | $10.33 | 2 |
| 2019-08-06 | $11.27 | $11.27 | $11.27 | $11.27 | $10.33 | 1,000 |
| 2019-07-29 | $11.98 | $11.98 | $11.98 | $11.98 | $10.99 | 100 |
| 2019-07-26 | $12.09 | $12.13 | $12.09 | $12.13 | $11.12 | 550 |
| 2019-07-25 | $12.44 | $12.44 | $12.44 | $12.44 | $11.41 | 5,550 |
| 2019-07-24 | $12.55 | $12.55 | $12.55 | $12.55 | $11.51 | 2,000 |
| 2019-07-18 | $12.85 | $12.85 | $12.85 | $12.85 | $11.78 | 250 |
| 2019-07-16 | $12.75 | $12.75 | $12.75 | $12.75 | $11.69 | 300 |
| 2019-07-15 | $13.00 | $13.06 | $13.00 | $13.06 | $11.98 | 301 |
| 2019-07-11 | $12.70 | $12.70 | $12.70 | $12.70 | $11.65 | 100 |
| 2019-07-10 | $12.76 | $12.89 | $12.75 | $12.89 | $11.82 | 2,632 |
| 2019-07-09 | $12.71 | $12.90 | $12.71 | $12.90 | $11.83 | 4,422 |
| 2019-06-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.63 | 86 |
| 2019-06-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.63 | 2,000 |
| 2019-06-21 | $10.26 | $10.35 | $10.25 | $10.26 | $9.41 | 95,348 |
| 2019-06-20 | $10.35 | $10.55 | $10.22 | $10.36 | $9.50 | 347,296 |
| 2019-06-19 | $10.17 | $10.26 | $10.13 | $10.26 | $9.40 | 440,424 |
| 2019-06-18 | $10.52 | $10.52 | $10.38 | $10.38 | $9.52 | 337 |
| 2019-06-17 | $10.34 | $10.34 | $10.30 | $10.30 | $9.44 | 355 |
| 2019-06-14 | $10.42 | $10.56 | $10.42 | $10.56 | $9.69 | 1,506 |
| 2019-06-13 | $10.46 | $10.49 | $10.46 | $10.49 | $9.62 | 381 |
| 2019-06-12 | $10.90 | $10.90 | $10.90 | $10.90 | $9.99 | 367 |
| 2019-06-11 | $10.87 | $10.90 | $10.87 | $10.90 | $9.99 | 1,722 |
| 2019-06-10 | $10.70 | $10.73 | $10.62 | $10.73 | $9.84 | 717 |
| 2019-06-07 | $10.77 | $10.82 | $10.71 | $10.71 | $9.82 | 823 |
| 2019-06-06 | $10.76 | $10.76 | $10.65 | $10.65 | $9.77 | 2,181 |
| 2019-06-05 | $11.35 | $11.35 | $11.19 | $11.19 | $9.67 | 687 |
| 2019-06-04 | $11.40 | $11.40 | $11.37 | $11.37 | $9.82 | 384 |
| 2019-06-03 | $12.08 | $12.08 | $12.08 | $12.08 | $10.43 | 253 |
| 2019-05-31 | $11.31 | $11.31 | $11.31 | $11.31 | $9.77 | 349 |
| 2019-05-30 | $11.79 | $11.82 | $11.79 | $11.82 | $10.21 | 762 |
| 2019-05-29 | $11.62 | $11.78 | $11.62 | $11.78 | $10.17 | 12,251 |
| 2019-05-28 | $12.14 | $12.14 | $12.14 | $12.14 | $10.49 | 5,433 |
| 2019-05-24 | $11.81 | $11.85 | $11.81 | $11.85 | $10.24 | 671 |
| 2019-05-23 | $11.75 | $11.75 | $11.75 | $11.75 | $10.15 | 590 |
| 2019-05-22 | $11.16 | $11.16 | $11.16 | $11.16 | $9.64 | 470 |
| 2019-05-21 | $11.49 | $11.65 | $11.49 | $11.65 | $10.06 | 19,948 |
| 2019-05-20 | $11.63 | $11.63 | $11.43 | $11.53 | $9.95 | 1,138 |
| 2019-05-17 | $11.58 | $11.66 | $11.57 | $11.57 | $9.99 | 67,997 |
| 2019-05-16 | $11.64 | $11.75 | $11.56 | $11.62 | $10.04 | 71,143 |
| 2019-05-15 | $11.49 | $11.76 | $11.49 | $11.76 | $10.16 | 257,574 |
| 2019-05-14 | $11.26 | $11.51 | $11.26 | $11.51 | $9.94 | 186,534 |
| 2019-05-13 | $11.29 | $11.49 | $11.29 | $11.49 | $9.92 | 55,932 |
| 2019-05-10 | $11.70 | $11.73 | $11.70 | $11.73 | $10.13 | 87,083 |
| 2019-05-09 | $11.07 | $11.07 | $11.07 | $11.07 | $9.56 | 73,224 |
Salmar Asa (SALRY) News Headlines
Recent Salmar Asa (SALRY) News
Similar Companies to Salmar Asa (SALRY) 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 | -- | -- | -- |