Stabilus S.A. (SBLUY) Exchange: PINK
Data as of May 3, 2024
$10.31 ($1.01) 10.86%
Stabilus S.A. - Daily Information
Click for more stock information on Stabilus S.A..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.52 |
| Previous Close | $10.31 |
| High | $10.31 |
| Low | $9.52 |
| Adjusted Open | $9.52 |
| Previous Adjusted Close | $10.31 |
| Adjusted High | $10.31 |
| Adjusted Low | $9.52 |
About Stabilus S.A. (SBLUY)
Stabilus S.A. ADR
Invest in Stabilus S.A. (SBLUY)
Historical Stock Data for Stabilus S.A. (SBLUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | $9.52 | $10.31 | $9.52 | $10.31 | $10.31 | 211 |
| 2022-10-10 | $9.31 | $9.31 | $9.30 | $9.30 | $9.30 | 1,068 |
| 2022-10-07 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 103 |
| 2022-10-06 | $11.05 | $13.04 | $11.05 | $13.04 | $13.04 | 750 |
| 2022-10-05 | $11.76 | $11.77 | $11.76 | $11.76 | $11.76 | 327 |
| 2022-10-04 | $11.50 | $11.50 | $11.16 | $11.16 | $11.16 | 992 |
| 2022-10-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 30 |
| 2022-09-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 81 |
| 2022-09-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 7 |
| 2022-09-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 20 |
| 2022-09-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 427 |
| 2022-09-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 512 |
| 2022-09-23 | $11.24 | $11.24 | $11.03 | $11.03 | $11.03 | 794 |
| 2022-09-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 460 |
| 2022-09-21 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 239 |
| 2022-09-20 | $10.58 | $11.93 | $10.58 | $11.25 | $11.25 | 4,400 |
| 2022-09-19 | $10.60 | $11.96 | $10.60 | $11.96 | $11.96 | 675 |
| 2022-09-16 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 497 |
| 2022-09-15 | $10.44 | $10.44 | $10.04 | $10.04 | $10.04 | 2,188 |
| 2022-09-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 901 |
| 2022-09-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,786 |
| 2022-09-09 | $10.68 | $10.68 | $10.30 | $10.68 | $10.68 | 731 |
| 2022-09-08 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 634 |
| 2022-09-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 15 |
| 2022-09-06 | $9.93 | $9.93 | $9.85 | $9.85 | $9.85 | 505 |
| 2022-09-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-09-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 150 |
| 2022-08-31 | $9.96 | $10.25 | $9.96 | $10.25 | $10.25 | 1,857 |
| 2022-08-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 149 |
| 2022-08-29 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 352 |
| 2022-08-26 | $10.33 | $10.64 | $10.33 | $10.64 | $10.64 | 1,131 |
| 2022-08-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 790 |
| 2022-08-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 437 |
| 2022-08-23 | $10.55 | $10.55 | $9.75 | $9.75 | $9.75 | 938 |
| 2022-08-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 620 |
| 2022-08-19 | $10.75 | $10.75 | $10.50 | $10.61 | $10.61 | 1,850 |
| 2022-08-18 | $11.17 | $11.19 | $11.17 | $11.19 | $11.19 | 767 |
| 2022-08-17 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2022-08-16 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2022-08-15 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2022-08-12 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 105 |
| 2022-08-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 270 |
| 2022-08-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 233 |
| 2022-08-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 822 |
| 2022-08-08 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 162 |
| 2022-08-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 153 |
| 2022-08-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 598 |
| 2022-08-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2022-08-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 348 |
| 2022-08-01 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 74 |
| 2022-07-29 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2022-07-28 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 4 |
| 2022-07-27 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 36 |
| 2022-07-26 | $10.90 | $11.34 | $10.90 | $11.34 | $11.34 | 744 |
| 2022-07-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 127 |
| 2022-07-22 | $11.22 | $11.22 | $11.03 | $11.03 | $11.03 | 1,027 |
| 2022-07-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 75 |
| 2022-07-20 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2022-07-19 | $10.70 | $10.83 | $10.70 | $10.83 | $10.83 | 3,220 |
| 2022-07-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 692 |
| 2022-07-15 | $10.49 | $10.49 | $10.17 | $10.17 | $10.17 | 917 |
| 2022-07-14 | $10.08 | $10.08 | $9.95 | $9.95 | $9.95 | 1,229 |
| 2022-07-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-07-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 42 |
| 2022-07-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 379 |
| 2022-07-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 984 |
| 2022-07-07 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 1 |
| 2022-07-06 | $9.15 | $9.47 | $9.15 | $9.47 | $9.47 | 431 |
| 2022-07-05 | $9.89 | $9.89 | $9.05 | $9.05 | $9.05 | 516 |
| 2022-07-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-06-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-06-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 170 |
| 2022-06-28 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 4 |
| 2022-06-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 400 |
| 2022-06-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 101 |
| 2022-06-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 48 |
| 2022-06-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-06-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 723 |
| 2022-06-17 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 285 |
| 2022-06-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 2 |
| 2022-06-15 | $10.57 | $11.15 | $10.57 | $10.89 | $10.89 | 1,046 |
| 2022-06-14 | $11.03 | $11.08 | $10.86 | $10.95 | $10.95 | 1,898 |
| 2022-06-13 | $10.83 | $11.25 | $10.40 | $11.25 | $11.25 | 3,183 |
| 2022-06-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 282 |
| 2022-06-09 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 71 |
| 2022-06-08 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 52 |
| 2022-06-07 | $11.30 | $12.20 | $11.30 | $12.20 | $12.20 | 849 |
| 2022-06-06 | $11.20 | $11.83 | $11.20 | $11.83 | $11.83 | 2,000 |
| 2022-06-03 | $11.91 | $12.10 | $11.71 | $11.71 | $11.71 | 2,760 |
| 2022-06-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 282 |
| 2022-06-01 | $11.89 | $11.89 | $11.43 | $11.43 | $11.43 | 1,219 |
| 2022-05-31 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 233 |
| 2022-05-27 | $10.25 | $11.09 | $10.25 | $11.09 | $11.09 | 450 |
| 2022-05-26 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 108 |
| 2022-05-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 63 |
| 2022-05-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 215 |
| 2022-05-23 | $10.15 | $10.15 | $9.84 | $9.84 | $9.84 | 3,828 |
| 2022-05-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 19 |
| 2022-05-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 645 |
| 2022-05-18 | $10.25 | $10.63 | $10.18 | $10.18 | $10.18 | 2,976 |
| 2022-05-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 787 |
| 2022-05-16 | $9.55 | $10.40 | $9.55 | $10.15 | $10.15 | 953 |
| 2022-05-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 143 |
| 2022-05-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 899 |
| 2022-05-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 251 |
| 2022-05-10 | $10.09 | $10.09 | $9.83 | $9.83 | $9.83 | 3,131 |
| 2022-05-09 | $10.24 | $10.24 | $9.87 | $9.87 | $9.87 | 904 |
| 2022-05-06 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 908 |
| 2022-05-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 312 |
| 2022-05-04 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 71 |
| 2022-05-03 | $9.79 | $9.79 | $9.57 | $9.57 | $9.57 | 1,274 |
| 2022-05-02 | $9.64 | $9.64 | $9.41 | $9.41 | $9.41 | 523 |
| 2022-04-29 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 490 |
| 2022-04-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 13 |
| 2022-04-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 802 |
| 2022-04-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 1,328 |
| 2022-04-25 | $8.96 | $8.99 | $8.96 | $8.99 | $8.99 | 1,328 |
| 2022-04-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 29 |
| 2022-04-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 170 |
| 2022-04-20 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 724 |
| 2022-04-19 | $9.09 | $9.35 | $9.05 | $9.35 | $9.35 | 1,105 |
| 2022-04-18 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 41 |
| 2022-04-14 | $8.94 | $8.94 | $8.86 | $8.86 | $8.86 | 338 |
| 2022-04-13 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 129 |
| 2022-04-12 | $9.25 | $9.25 | $8.86 | $9.08 | $9.08 | 884 |
| 2022-04-11 | $9.34 | $9.69 | $9.34 | $9.69 | $9.69 | 495 |
| 2022-04-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-04-07 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 116 |
| 2022-04-06 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 261 |
| 2022-04-05 | $9.85 | $9.85 | $9.44 | $9.44 | $9.44 | 3,484 |
| 2022-04-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 278 |
| 2022-04-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 81 |
| 2022-03-31 | $10.27 | $10.27 | $9.85 | $9.85 | $9.85 | 335 |
| 2022-03-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 133 |
| 2022-03-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 236 |
| 2022-03-28 | $10.30 | $10.89 | $10.30 | $10.89 | $10.89 | 621 |
| 2022-03-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 114 |
| 2022-03-24 | $11.10 | $11.38 | $11.10 | $11.38 | $11.38 | 200 |
| 2022-03-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2022-03-22 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 274 |
| 2022-03-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 441 |
| 2022-03-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 441 |
| 2022-03-17 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 158 |
| 2022-03-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-03-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 5 |
| 2022-03-14 | $10.35 | $11.70 | $10.35 | $11.70 | $11.70 | 8,851 |
| 2022-03-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-03-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 391 |
| 2022-03-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 375 |
| 2022-03-08 | $11.00 | $11.00 | $10.73 | $10.73 | $10.73 | 756 |
| 2022-03-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 199 |
| 2022-03-04 | $10.53 | $10.53 | $9.85 | $9.85 | $9.85 | 275 |
| 2022-03-03 | $11.05 | $11.42 | $10.65 | $10.65 | $10.65 | 824 |
| 2022-03-02 | $11.15 | $11.88 | $11.15 | $11.88 | $11.88 | 1,378 |
| 2022-03-01 | $11.58 | $11.59 | $11.19 | $11.58 | $11.58 | 1,312 |
| 2022-02-28 | $12.02 | $12.02 | $11.60 | $11.88 | $11.88 | 4,743 |
| 2022-02-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 95 |
| 2022-02-24 | $12.20 | $12.55 | $12.20 | $12.55 | $12.55 | 1,643 |
| 2022-02-23 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 607 |
| 2022-02-22 | $12.35 | $13.33 | $12.35 | $12.35 | $12.35 | 2,622 |
| 2022-02-18 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 895 |
| 2022-02-17 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 310 |
| 2022-02-16 | $13.33 | $13.33 | $13.33 | $13.33 | $13.05 | 0 |
| 2022-02-15 | $13.33 | $13.33 | $13.33 | $13.33 | $13.05 | 1 |
| 2022-02-14 | $13.33 | $13.33 | $13.33 | $13.33 | $13.05 | 238 |
| 2022-02-11 | $13.66 | $13.66 | $13.66 | $13.66 | $13.38 | 124 |
| 2022-02-10 | $13.48 | $13.48 | $13.48 | $13.48 | $13.20 | 432 |
| 2022-02-09 | $13.95 | $14.45 | $13.95 | $14.45 | $14.15 | 239 |
| 2022-02-08 | $14.05 | $14.05 | $14.05 | $14.05 | $13.76 | 511 |
| 2022-02-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.47 | 114 |
| 2022-02-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.47 | 13 |
| 2022-02-03 | $13.71 | $13.98 | $13.71 | $13.75 | $13.47 | 5,086 |
| 2022-02-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.81 | 0 |
| 2022-02-01 | $14.10 | $14.10 | $14.10 | $14.10 | $13.81 | 1,527 |
| 2022-01-31 | $13.25 | $13.74 | $13.25 | $13.62 | $13.34 | 6,311 |
| 2022-01-28 | $12.55 | $12.91 | $12.55 | $12.91 | $12.65 | 1,387 |
| 2022-01-27 | $13.44 | $13.44 | $13.44 | $13.44 | $13.16 | 611 |
| 2022-01-26 | $13.75 | $13.75 | $13.44 | $13.53 | $13.25 | 1,178 |
| 2022-01-25 | $13.59 | $13.59 | $13.59 | $13.59 | $13.31 | 213 |
| 2022-01-24 | $13.79 | $13.79 | $13.33 | $13.79 | $13.51 | 478 |
| 2022-01-21 | $15.13 | $15.13 | $15.13 | $15.13 | $14.82 | 43 |
| 2022-01-20 | $15.13 | $15.13 | $15.13 | $15.13 | $14.82 | 237 |
| 2022-01-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.38 | 1,902 |
| 2022-01-18 | $15.60 | $15.70 | $15.60 | $15.70 | $15.38 | 1,902 |
| 2022-01-14 | $15.64 | $15.64 | $15.64 | $15.64 | $15.31 | 245 |
| 2022-01-13 | $15.55 | $16.05 | $15.00 | $16.05 | $15.72 | 1,994 |
| 2022-01-12 | $15.33 | $15.33 | $15.10 | $15.10 | $14.79 | 424 |
| 2022-01-11 | $14.80 | $14.95 | $14.30 | $14.95 | $14.64 | 2,875 |
| 2022-01-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.18 | 1,812 |
| 2022-01-07 | $14.82 | $14.82 | $14.82 | $14.82 | $14.51 | 191 |
| 2022-01-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.69 | 5 |
| 2022-01-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.69 | 0 |
| 2022-01-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.69 | 150 |
| 2022-01-03 | $14.64 | $14.64 | $14.64 | $14.64 | $14.34 | 2,271 |
| 2021-12-31 | $14.43 | $14.43 | $14.43 | $14.43 | $14.14 | 4 |
| 2021-12-30 | $14.43 | $14.43 | $14.43 | $14.43 | $14.14 | 11 |
| 2021-12-29 | $14.43 | $14.43 | $14.43 | $14.43 | $14.14 | 33 |
| 2021-12-28 | $15.10 | $15.10 | $14.43 | $14.43 | $14.14 | 270 |
| 2021-12-27 | $14.63 | $14.63 | $14.63 | $14.63 | $14.33 | 1,006 |
| 2021-12-23 | $14.63 | $14.63 | $14.63 | $14.63 | $14.33 | 0 |
| 2021-12-22 | $14.51 | $14.63 | $14.51 | $14.63 | $14.33 | 370 |
| 2021-12-21 | $14.32 | $14.32 | $14.16 | $14.16 | $13.87 | 2,612 |
| 2021-12-20 | $14.42 | $14.42 | $14.42 | $14.42 | $14.12 | 12 |
| 2021-12-17 | $14.42 | $14.42 | $14.42 | $14.42 | $14.12 | 218 |
| 2021-12-16 | $14.17 | $14.17 | $14.17 | $14.17 | $13.88 | 935 |
| 2021-12-15 | $14.00 | $14.80 | $14.00 | $14.80 | $14.50 | 1,132 |
| 2021-12-14 | $14.33 | $14.33 | $14.33 | $14.33 | $14.04 | 112 |
| 2021-12-13 | $15.10 | $15.10 | $15.10 | $15.10 | $14.79 | 24 |
| 2021-12-10 | $14.70 | $15.10 | $14.70 | $15.10 | $14.79 | 1,418 |
| 2021-12-09 | $15.05 | $15.05 | $14.44 | $15.02 | $14.71 | 2,344 |
| 2021-12-08 | $14.20 | $14.20 | $14.20 | $14.20 | $13.91 | 2,072 |
| 2021-12-07 | $14.10 | $14.10 | $13.81 | $13.81 | $13.52 | 691 |
| 2021-12-06 | $13.97 | $13.97 | $13.97 | $13.97 | $13.68 | 56 |
| 2021-12-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.68 | 3 |
| 2021-12-02 | $13.97 | $13.97 | $13.97 | $13.97 | $13.68 | 13 |
| 2021-12-01 | $13.97 | $13.97 | $13.97 | $13.97 | $13.68 | 2 |
| 2021-11-30 | $13.97 | $13.97 | $13.97 | $13.97 | $13.68 | 4 |
| 2021-11-29 | $13.97 | $13.97 | $13.97 | $13.97 | $13.68 | 793 |
| 2021-11-26 | $13.66 | $13.66 | $13.66 | $13.66 | $13.38 | 3,162 |
| 2021-11-24 | $13.90 | $13.90 | $13.85 | $13.85 | $13.57 | 250 |
| 2021-11-23 | $13.84 | $13.84 | $13.84 | $13.84 | $13.55 | 22 |
| 2021-11-22 | $14.27 | $14.27 | $13.84 | $13.84 | $13.55 | 1,046 |
| 2021-11-19 | $13.62 | $13.62 | $13.62 | $13.62 | $13.34 | 256 |
| 2021-11-18 | $13.56 | $14.31 | $13.56 | $14.31 | $14.02 | 2,610 |
| 2021-11-17 | $14.34 | $14.34 | $14.34 | $14.34 | $14.04 | 18 |
| 2021-11-16 | $14.45 | $14.45 | $14.34 | $14.34 | $14.04 | 465 |
| 2021-11-15 | $14.40 | $14.40 | $14.40 | $14.40 | $14.11 | 269 |
| 2021-11-12 | $16.13 | $16.13 | $16.13 | $16.13 | $15.80 | 0 |
| 2021-11-11 | $16.13 | $16.13 | $16.13 | $16.13 | $15.80 | 340 |
| 2021-11-10 | $15.44 | $15.44 | $15.44 | $15.44 | $15.12 | 406 |
| 2021-11-09 | $15.15 | $16.20 | $15.15 | $16.20 | $15.87 | 3,014 |
| 2021-11-08 | $15.50 | $15.59 | $15.35 | $15.59 | $15.27 | 587 |
| 2021-11-05 | $16.19 | $16.70 | $16.19 | $16.70 | $16.36 | 2,706 |
| 2021-11-04 | $15.36 | $15.36 | $15.36 | $15.36 | $15.05 | 11 |
| 2021-11-03 | $15.20 | $15.40 | $15.20 | $15.36 | $15.05 | 588 |
| 2021-11-02 | $15.27 | $15.65 | $15.27 | $15.65 | $15.33 | 1,349 |
| 2021-11-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.64 | 0 |
| 2021-10-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.64 | 37 |
| 2021-10-28 | $14.96 | $14.96 | $14.95 | $14.95 | $14.64 | 416 |
| 2021-10-27 | $15.25 | $15.25 | $15.25 | $15.25 | $14.94 | 1,160 |
| 2021-10-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.13 | 84 |
| 2021-10-25 | $15.45 | $15.45 | $15.45 | $15.45 | $15.13 | 10 |
| 2021-10-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.13 | 35 |
| 2021-10-21 | $15.45 | $15.45 | $15.45 | $15.45 | $15.13 | 450 |
| 2021-10-20 | $14.40 | $14.40 | $14.40 | $14.40 | $14.11 | 4 |
| 2021-10-19 | $14.40 | $14.40 | $14.40 | $14.40 | $14.11 | 1 |
| 2021-10-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.11 | 48 |
| 2021-10-15 | $14.40 | $14.40 | $14.40 | $14.40 | $14.11 | 96 |
| 2021-10-14 | $14.40 | $14.40 | $14.40 | $14.40 | $14.11 | 73 |
| 2021-10-13 | $14.78 | $14.78 | $14.40 | $14.40 | $14.11 | 478 |
| 2021-10-12 | $14.95 | $14.95 | $14.95 | $14.95 | $14.64 | 0 |
| 2021-10-11 | $14.95 | $14.95 | $14.95 | $14.95 | $14.64 | 500 |
| 2021-10-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.71 | 0 |
| 2021-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.71 | 3 |
| 2021-10-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.71 | 473 |
| 2021-10-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.37 | 523 |
| 2021-10-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.30 | 489 |
| 2021-10-01 | $14.05 | $14.05 | $14.05 | $14.05 | $13.76 | 543 |
| 2021-09-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.17 | 0 |
| 2021-09-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.17 | 208 |
| 2021-09-28 | $14.16 | $14.16 | $14.16 | $14.16 | $13.87 | 165 |
| 2021-09-27 | $14.16 | $14.16 | $14.16 | $14.16 | $13.87 | 12 |
| 2021-09-24 | $14.40 | $14.40 | $14.16 | $14.16 | $13.87 | 337 |
| 2021-09-23 | $13.90 | $14.40 | $13.90 | $13.90 | $13.62 | 868 |
| 2021-09-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.62 | 0 |
| 2021-09-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.62 | 2 |
| 2021-09-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.62 | 67 |
| 2021-09-17 | $14.19 | $14.19 | $13.90 | $13.90 | $13.62 | 448 |
| 2021-09-16 | $14.70 | $14.70 | $14.20 | $14.20 | $13.91 | 245 |
| 2021-09-15 | $15.16 | $15.16 | $15.16 | $15.16 | $14.85 | 82 |
| 2021-09-14 | $15.16 | $15.16 | $15.16 | $15.16 | $14.85 | 284 |
| 2021-09-13 | $15.48 | $15.48 | $15.48 | $15.48 | $15.16 | 126 |
| 2021-09-10 | $15.60 | $15.63 | $15.60 | $15.63 | $15.31 | 1,141 |
| 2021-09-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.13 | 18 |
| 2021-09-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.13 | 166 |
| 2021-09-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.67 | 122 |
| 2021-09-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.67 | 422 |
| 2021-09-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.57 | 175 |
| 2021-09-01 | $15.20 | $15.20 | $15.20 | $15.20 | $14.89 | 473 |
| 2021-08-31 | $15.82 | $15.82 | $15.82 | $15.82 | $15.50 | 224 |
| 2021-08-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.57 | 2,770 |
| 2021-08-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.53 | 384 |
| 2021-08-26 | $15.30 | $15.30 | $15.30 | $15.30 | $14.99 | 0 |
| 2021-08-25 | $15.60 | $15.60 | $15.30 | $15.30 | $14.99 | 503 |
| 2021-08-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.62 | 5 |
| 2021-08-23 | $15.70 | $15.95 | $15.41 | $15.95 | $15.62 | 3,287 |
| 2021-08-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.38 | 4 |
| 2021-08-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.38 | 184 |
| 2021-08-18 | $15.69 | $15.69 | $15.10 | $15.30 | $14.99 | 1,495 |
| 2021-08-17 | $15.38 | $15.85 | $15.30 | $15.85 | $15.53 | 419 |
| 2021-08-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.23 | 1 |
| 2021-08-13 | $15.55 | $15.55 | $15.55 | $15.55 | $15.23 | 15 |
| 2021-08-12 | $15.35 | $15.55 | $14.28 | $15.55 | $15.23 | 1,509 |
| 2021-08-11 | $15.25 | $15.25 | $15.25 | $15.25 | $14.94 | 88 |
| 2021-08-10 | $15.60 | $15.60 | $15.25 | $15.25 | $14.94 | 335 |
| 2021-08-09 | $15.79 | $15.79 | $15.79 | $15.79 | $15.47 | 18 |
| 2021-08-06 | $15.79 | $15.79 | $15.79 | $15.79 | $15.47 | 21 |
| 2021-08-05 | $15.79 | $15.79 | $15.79 | $15.79 | $15.47 | 197 |
| 2021-08-04 | $15.49 | $15.49 | $15.49 | $15.49 | $15.18 | 2 |
| 2021-08-03 | $15.49 | $15.49 | $15.49 | $15.49 | $15.18 | 30 |
| 2021-08-02 | $15.49 | $15.49 | $15.49 | $15.49 | $15.18 | 176 |
| 2021-07-30 | $15.40 | $15.40 | $15.40 | $15.40 | $15.08 | 0 |
| 2021-07-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.08 | 424 |
| 2021-07-28 | $15.53 | $15.53 | $15.53 | $15.53 | $15.21 | 435 |
| 2021-07-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.04 | 3,009 |
| 2021-07-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.04 | 325 |
| 2021-07-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.08 | 1,007 |
| 2021-07-22 | $15.20 | $15.43 | $15.20 | $15.43 | $15.11 | 1,264 |
| 2021-07-21 | $14.98 | $14.98 | $14.98 | $14.98 | $14.68 | 19 |
| 2021-07-20 | $14.98 | $14.98 | $14.98 | $14.98 | $14.68 | 212 |
| 2021-07-19 | $14.92 | $14.92 | $14.92 | $14.92 | $14.61 | 851 |
| 2021-07-16 | $15.94 | $15.94 | $15.94 | $15.94 | $15.61 | 79 |
| 2021-07-15 | $15.94 | $15.94 | $15.94 | $15.94 | $15.61 | 12 |
| 2021-07-14 | $15.94 | $15.94 | $15.94 | $15.94 | $15.61 | 3 |
| 2021-07-13 | $15.94 | $15.94 | $15.94 | $15.94 | $15.61 | 96 |
| 2021-07-12 | $15.94 | $15.94 | $15.94 | $15.94 | $15.61 | 389 |
| 2021-07-09 | $15.99 | $15.99 | $15.99 | $15.99 | $15.66 | 0 |
| 2021-07-08 | $15.99 | $15.99 | $15.99 | $15.99 | $15.66 | 1,701 |
| 2021-07-07 | $16.56 | $16.56 | $16.56 | $16.56 | $16.22 | 98 |
| 2021-07-06 | $16.56 | $16.56 | $16.56 | $16.56 | $16.22 | 15 |
| 2021-07-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.22 | 957 |
| 2021-07-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.21 | 128 |
| 2021-06-30 | $16.34 | $16.34 | $16.34 | $16.34 | $16.01 | 551 |
| 2021-06-29 | $16.68 | $16.68 | $16.68 | $16.68 | $16.34 | 636 |
| 2021-06-28 | $16.20 | $16.20 | $16.20 | $16.20 | $15.87 | 832 |
| 2021-06-25 | $16.77 | $16.77 | $16.77 | $16.77 | $16.43 | 143 |
| 2021-06-24 | $16.57 | $16.57 | $16.57 | $16.57 | $16.23 | 555 |
| 2021-06-23 | $16.99 | $16.99 | $16.99 | $16.99 | $16.64 | 1,512 |
| 2021-06-22 | $16.99 | $16.99 | $16.99 | $16.99 | $16.64 | 459 |
| 2021-06-21 | $16.72 | $16.72 | $16.72 | $16.72 | $16.37 | 0 |
| 2021-06-18 | $16.71 | $16.72 | $16.71 | $16.72 | $16.37 | 833 |
| 2021-06-17 | $16.45 | $16.45 | $16.45 | $16.45 | $16.12 | 501 |
| 2021-06-16 | $17.08 | $17.08 | $17.08 | $17.08 | $16.73 | 1,386 |
| 2021-06-15 | $17.22 | $17.22 | $17.22 | $17.22 | $16.87 | 279 |
| 2021-06-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.16 | 0 |
| 2021-06-11 | $17.08 | $17.08 | $16.50 | $16.50 | $16.16 | 1,756 |
| 2021-06-10 | $17.19 | $17.19 | $16.97 | $16.97 | $16.62 | 491 |
| 2021-06-09 | $16.28 | $16.28 | $16.28 | $16.28 | $15.95 | 0 |
| 2021-06-08 | $16.28 | $16.28 | $16.28 | $16.28 | $15.95 | 818 |
| 2021-06-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.39 | 61 |
| 2021-06-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.39 | 4 |
| 2021-06-03 | $16.73 | $16.73 | $16.73 | $16.73 | $16.39 | 7 |
| 2021-06-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.39 | 49 |
| 2021-06-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.39 | 16 |
| 2021-05-28 | $16.73 | $16.73 | $16.73 | $16.73 | $16.39 | 10 |
| 2021-05-27 | $16.73 | $16.73 | $16.73 | $16.73 | $16.39 | 0 |
| 2021-05-26 | $16.73 | $16.73 | $16.73 | $16.73 | $16.39 | 90 |
| 2021-05-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.39 | 272 |
| 2021-05-24 | $15.86 | $15.86 | $15.86 | $15.86 | $15.54 | 48 |
| 2021-05-21 | $15.86 | $15.86 | $15.86 | $15.86 | $15.54 | 71 |
| 2021-05-20 | $16.45 | $16.45 | $15.86 | $15.86 | $15.54 | 501 |
| 2021-05-19 | $16.34 | $16.34 | $16.34 | $16.34 | $16.01 | 154 |
| 2021-05-18 | $16.34 | $16.34 | $16.34 | $16.34 | $16.01 | 71 |
| 2021-05-17 | $16.34 | $16.34 | $16.34 | $16.34 | $16.01 | 1,792 |
| 2021-05-14 | $15.86 | $15.86 | $15.86 | $15.86 | $15.54 | 88 |
| 2021-05-13 | $16.15 | $16.15 | $15.86 | $15.86 | $15.54 | 614 |
| 2021-05-12 | $16.24 | $16.25 | $15.75 | $16.25 | $15.92 | 876 |
| 2021-05-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.77 | 411 |
| 2021-05-10 | $16.47 | $16.47 | $16.40 | $16.40 | $16.06 | 730 |
| 2021-05-07 | $15.84 | $15.84 | $15.84 | $15.84 | $15.52 | 132 |
| 2021-05-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.57 | 20 |
| 2021-05-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.57 | 114 |
| 2021-05-04 | $15.93 | $15.93 | $15.85 | $15.85 | $15.53 | 1,066 |
| 2021-05-03 | $16.68 | $16.72 | $16.68 | $16.72 | $16.37 | 239 |
| 2021-04-30 | $16.17 | $16.17 | $16.17 | $16.17 | $15.84 | 0 |
| 2021-04-29 | $16.17 | $16.17 | $16.17 | $16.17 | $15.84 | 105 |
| 2021-04-28 | $16.17 | $16.17 | $16.17 | $16.17 | $15.84 | 79 |
| 2021-04-27 | $16.19 | $16.19 | $16.17 | $16.17 | $15.84 | 887 |
| 2021-04-26 | $15.85 | $15.85 | $15.85 | $15.85 | $15.53 | 746 |
| 2021-04-23 | $16.05 | $16.05 | $16.05 | $16.05 | $15.72 | 3 |
| 2021-04-22 | $15.51 | $16.05 | $15.25 | $16.05 | $15.72 | 725 |
| 2021-04-21 | $15.46 | $15.46 | $15.46 | $15.46 | $15.00 | 229 |
| 2021-04-20 | $16.05 | $16.05 | $15.06 | $15.06 | $14.61 | 222 |
| 2021-04-19 | $15.75 | $15.75 | $15.75 | $15.75 | $15.28 | 392 |
| 2021-04-16 | $16.45 | $16.45 | $16.45 | $16.45 | $15.96 | 369 |
| 2021-04-15 | $14.86 | $14.86 | $14.86 | $14.86 | $14.42 | 1 |
| 2021-04-14 | $14.86 | $14.86 | $14.86 | $14.86 | $14.42 | 440 |
| 2021-04-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.31 | 69 |
| 2021-04-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.31 | 100 |
| 2021-04-09 | $14.46 | $14.46 | $14.46 | $14.46 | $14.03 | 1,577 |
| 2021-04-08 | $14.35 | $14.35 | $14.35 | $14.35 | $13.92 | 317 |
| 2021-04-07 | $14.65 | $14.65 | $14.65 | $14.65 | $14.21 | 182 |
| 2021-04-06 | $14.78 | $14.78 | $14.78 | $14.78 | $14.33 | 357 |
| 2021-04-05 | $14.84 | $14.84 | $14.20 | $14.35 | $13.92 | 890 |
| 2021-04-01 | $14.35 | $14.35 | $14.35 | $14.35 | $13.92 | 134 |
| 2021-03-31 | $14.35 | $14.35 | $14.35 | $14.35 | $13.92 | 1,284 |
| 2021-03-30 | $14.35 | $14.35 | $14.35 | $14.35 | $13.92 | 478 |
| 2021-03-29 | $14.10 | $14.10 | $14.10 | $14.10 | $13.68 | 152 |
| 2021-03-26 | $13.74 | $13.74 | $13.74 | $13.74 | $13.33 | 3 |
| 2021-03-25 | $13.74 | $13.74 | $13.74 | $13.74 | $13.33 | 1,309 |
| 2021-03-24 | $13.35 | $14.10 | $13.15 | $14.05 | $13.63 | 1,524 |
| 2021-03-23 | $14.44 | $14.44 | $14.44 | $14.44 | $14.00 | 6 |
| 2021-03-22 | $14.29 | $14.44 | $14.29 | $14.44 | $14.00 | 494 |
| 2021-03-19 | $14.44 | $14.44 | $14.44 | $14.44 | $14.00 | 297 |
| 2021-03-18 | $14.30 | $14.53 | $14.30 | $14.53 | $14.10 | 1,342 |
| 2021-03-17 | $14.15 | $14.39 | $14.15 | $14.39 | $13.96 | 1,366 |
| 2021-03-16 | $14.60 | $14.80 | $14.35 | $14.80 | $14.35 | 2,075 |
| 2021-03-15 | $14.49 | $14.58 | $14.49 | $14.57 | $14.14 | 1,358 |
| 2021-03-12 | $14.67 | $15.50 | $14.67 | $15.50 | $15.04 | 792 |
| 2021-03-11 | $14.91 | $15.06 | $14.91 | $15.03 | $14.58 | 722 |
| 2021-03-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.41 | 989 |
| 2021-03-09 | $14.95 | $14.95 | $14.90 | $14.90 | $14.46 | 348 |
| 2021-03-08 | $15.39 | $15.39 | $15.19 | $15.19 | $14.74 | 1,804 |
| 2021-03-05 | $15.42 | $15.42 | $14.99 | $14.99 | $14.54 | 394 |
| 2021-03-04 | $15.32 | $15.60 | $15.32 | $15.50 | $15.04 | 414 |
| 2021-03-03 | $15.55 | $16.20 | $15.35 | $16.20 | $15.72 | 1,677 |
| 2021-03-02 | $15.20 | $15.20 | $15.20 | $15.20 | $14.75 | 520 |
| 2021-03-01 | $15.19 | $15.19 | $15.19 | $15.19 | $14.73 | 159 |
| 2021-02-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.43 | 5 |
| 2021-02-25 | $15.90 | $15.90 | $15.90 | $15.90 | $15.43 | 1,103 |
| 2021-02-24 | $15.48 | $15.90 | $15.48 | $15.90 | $15.43 | 1,103 |
| 2021-02-23 | $15.30 | $15.30 | $15.30 | $15.30 | $14.84 | 76 |
| 2021-02-22 | $15.80 | $15.80 | $14.85 | $15.30 | $14.84 | 4,891 |
| 2021-02-19 | $15.29 | $15.29 | $15.29 | $15.29 | $14.83 | 369 |
| 2021-02-18 | $15.26 | $17.12 | $15.26 | $17.12 | $16.61 | 822 |
| 2021-02-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.16 | 19 |
| 2021-02-16 | $15.10 | $15.10 | $14.60 | $14.60 | $14.16 | 358 |
| 2021-02-12 | $15.30 | $15.57 | $15.01 | $15.44 | $14.98 | 2,890 |
| 2021-02-11 | $15.65 | $15.65 | $15.65 | $15.65 | $15.18 | 28 |
| 2021-02-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.11 | 147 |
| 2021-02-09 | $15.65 | $15.65 | $15.65 | $15.65 | $15.11 | 147 |
| 2021-02-08 | $15.65 | $15.65 | $15.65 | $15.65 | $15.11 | 20 |
| 2021-02-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.11 | 29 |
| 2021-02-04 | $15.65 | $15.65 | $15.65 | $15.65 | $15.11 | 1,441 |
| 2021-02-03 | $16.40 | $16.40 | $16.40 | $16.40 | $15.83 | 680 |
| 2021-02-02 | $15.78 | $16.18 | $15.78 | $16.18 | $15.62 | 1,567 |
| 2021-02-01 | $15.13 | $15.13 | $15.13 | $15.13 | $14.60 | 297 |
| 2021-01-29 | $15.07 | $15.07 | $15.00 | $15.00 | $14.47 | 587 |
| 2021-01-28 | $14.99 | $14.99 | $14.99 | $14.99 | $14.47 | 150 |
| 2021-01-27 | $14.72 | $15.33 | $14.72 | $15.33 | $14.80 | 639 |
| 2021-01-26 | $14.84 | $14.84 | $14.41 | $14.41 | $13.91 | 2,795 |
| 2021-01-25 | $14.65 | $14.65 | $14.62 | $14.62 | $14.11 | 486 |
| 2021-01-22 | $15.05 | $15.05 | $15.05 | $15.05 | $14.53 | 0 |
| 2021-01-21 | $15.05 | $15.05 | $15.05 | $15.05 | $14.53 | 128 |
| 2021-01-20 | $15.25 | $15.31 | $15.20 | $15.31 | $14.78 | 1,106 |
| 2021-01-19 | $14.88 | $14.88 | $14.88 | $14.88 | $14.36 | 259 |
| 2021-01-15 | $14.55 | $14.55 | $13.87 | $14.07 | $13.58 | 500 |
| 2021-01-14 | $15.05 | $15.05 | $15.05 | $15.05 | $14.53 | 44 |
| 2021-01-13 | $15.08 | $15.08 | $15.05 | $15.05 | $14.53 | 533 |
| 2021-01-12 | $14.60 | $14.60 | $14.35 | $14.35 | $13.85 | 551 |
| 2021-01-11 | $14.20 | $14.40 | $14.20 | $14.23 | $13.73 | 1,223 |
| 2021-01-08 | $14.75 | $14.95 | $14.56 | $14.65 | $14.14 | 1,725 |
| 2021-01-07 | $15.18 | $15.18 | $15.07 | $15.10 | $14.58 | 583 |
| 2021-01-06 | $14.33 | $14.33 | $14.33 | $14.33 | $13.83 | 222 |
| 2021-01-05 | $13.79 | $13.85 | $13.75 | $13.75 | $13.27 | 9,201 |
| 2021-01-04 | $13.95 | $13.95 | $13.95 | $13.95 | $13.47 | 288 |
| 2020-12-31 | $14.23 | $14.23 | $14.23 | $14.23 | $13.73 | 159 |
| 2020-12-30 | $14.38 | $14.38 | $14.38 | $14.38 | $13.88 | 156 |
| 2020-12-29 | $14.20 | $14.20 | $14.20 | $14.20 | $13.71 | 11 |
| 2020-12-28 | $14.20 | $14.20 | $14.20 | $14.20 | $13.71 | 4 |
| 2020-12-24 | $14.20 | $14.20 | $14.20 | $14.20 | $13.71 | 52 |
| 2020-12-23 | $14.20 | $14.20 | $14.20 | $14.20 | $13.71 | 59 |
| 2020-12-22 | $14.20 | $14.20 | $14.20 | $14.20 | $13.71 | 88 |
| 2020-12-21 | $14.35 | $14.35 | $14.20 | $14.20 | $13.71 | 272 |
| 2020-12-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.19 | 592 |
| 2020-12-17 | $14.58 | $14.58 | $14.58 | $14.58 | $14.07 | 75 |
| 2020-12-16 | $14.58 | $14.58 | $14.58 | $14.58 | $14.07 | 379 |
| 2020-12-15 | $14.70 | $14.70 | $14.50 | $14.50 | $14.00 | 295 |
| 2020-12-14 | $14.16 | $14.16 | $14.16 | $14.16 | $13.67 | 80 |
| 2020-12-11 | $14.17 | $14.28 | $14.16 | $14.16 | $13.67 | 889 |
| 2020-12-10 | $14.55 | $14.55 | $14.55 | $14.55 | $14.05 | 409 |
| 2020-12-09 | $14.55 | $14.75 | $14.55 | $14.75 | $14.24 | 953 |
| 2020-12-08 | $14.30 | $14.30 | $14.30 | $14.30 | $13.80 | 0 |
| 2020-12-07 | $14.30 | $14.30 | $14.30 | $14.30 | $13.80 | 85 |
| 2020-12-04 | $14.30 | $14.30 | $14.30 | $14.30 | $13.80 | 97 |
| 2020-12-03 | $14.30 | $14.30 | $14.30 | $14.30 | $13.80 | 109 |
| 2020-12-02 | $14.30 | $14.30 | $14.30 | $14.30 | $13.80 | 137 |
| 2020-12-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.05 | 0 |
| 2020-11-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.05 | 52 |
| 2020-11-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.05 | 270 |
| 2020-11-25 | $13.45 | $13.45 | $13.45 | $13.45 | $12.98 | 146 |
| 2020-11-24 | $13.45 | $13.45 | $13.45 | $13.45 | $12.98 | 28 |
| 2020-11-23 | $13.65 | $13.65 | $13.45 | $13.45 | $12.98 | 336 |
| 2020-11-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.18 | 313 |
| 2020-11-19 | $13.75 | $13.89 | $13.60 | $13.60 | $13.13 | 1,048 |
| 2020-11-18 | $14.08 | $14.20 | $14.08 | $14.20 | $13.71 | 618 |
| 2020-11-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 117 |
| 2020-11-16 | $13.70 | $13.70 | $13.50 | $13.50 | $13.03 | 282 |
| 2020-11-13 | $13.45 | $13.45 | $13.45 | $13.45 | $12.98 | 0 |
| 2020-11-12 | $13.45 | $13.45 | $13.45 | $13.45 | $12.98 | 0 |
| 2020-11-11 | $13.45 | $13.45 | $13.45 | $13.45 | $12.98 | 22 |
| 2020-11-10 | $13.45 | $13.45 | $13.45 | $13.45 | $12.98 | 1,344 |
| 2020-11-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.07 | 4 |
| 2020-11-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.07 | 277 |
| 2020-11-05 | $12.35 | $12.35 | $12.35 | $12.35 | $11.92 | 161 |
| 2020-11-04 | $12.05 | $12.25 | $12.05 | $12.25 | $11.83 | 529 |
| 2020-11-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.36 | 1 |
| 2020-11-02 | $11.77 | $11.77 | $11.77 | $11.77 | $11.36 | 275 |
| 2020-10-30 | $11.48 | $11.48 | $11.48 | $11.48 | $11.08 | 426 |
| 2020-10-29 | $11.28 | $11.28 | $11.05 | $11.05 | $10.67 | 516 |
| 2020-10-28 | $11.40 | $11.45 | $11.40 | $11.45 | $11.05 | 368 |
| 2020-10-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.49 | 168 |
| 2020-10-26 | $12.28 | $12.33 | $12.28 | $12.33 | $11.90 | 613 |
| 2020-10-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2020-10-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 40 |
| 2020-10-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 8,049 |
| 2020-10-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.39 | 291 |
| 2020-10-19 | $12.10 | $12.10 | $12.10 | $12.10 | $11.68 | 1,109 |
| 2020-10-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.49 | 359 |
| 2020-10-15 | $11.50 | $11.72 | $11.50 | $11.72 | $11.31 | 793 |
| 2020-10-14 | $11.86 | $11.90 | $11.86 | $11.90 | $11.49 | 2,870 |
| 2020-10-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.39 | 733 |
| 2020-10-12 | $12.70 | $12.70 | $12.30 | $12.30 | $11.87 | 473 |
| 2020-10-09 | $11.90 | $12.07 | $11.81 | $12.06 | $11.64 | 1,542 |
| 2020-10-08 | $11.90 | $11.90 | $11.75 | $11.75 | $11.34 | 2,087 |
| 2020-10-07 | $12.45 | $12.45 | $12.45 | $12.45 | $12.02 | 0 |
| 2020-10-06 | $12.25 | $12.45 | $12.25 | $12.45 | $12.02 | 905 |
| 2020-10-05 | $12.73 | $12.74 | $12.60 | $12.74 | $12.30 | 1,174 |
| 2020-10-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.44 | 69 |
| 2020-10-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.44 | 442 |
| 2020-09-30 | $11.62 | $11.65 | $11.62 | $11.65 | $11.25 | 1,434 |
| 2020-09-29 | $11.20 | $11.20 | $11.20 | $11.20 | $10.81 | 181 |
| 2020-09-28 | $11.00 | $11.05 | $11.00 | $11.05 | $10.67 | 335 |
| 2020-09-25 | $10.93 | $10.93 | $10.93 | $10.93 | $10.55 | 0 |
| 2020-09-24 | $10.93 | $10.93 | $10.93 | $10.93 | $10.55 | 0 |
| 2020-09-23 | $10.93 | $10.93 | $10.93 | $10.93 | $10.55 | 71 |
| 2020-09-22 | $10.93 | $10.93 | $10.93 | $10.93 | $10.55 | 0 |
| 2020-09-21 | $10.93 | $10.93 | $10.93 | $10.93 | $10.55 | 302 |
| 2020-09-18 | $11.02 | $11.02 | $11.02 | $11.02 | $10.64 | 0 |
| 2020-09-17 | $11.02 | $11.02 | $11.02 | $11.02 | $10.64 | 0 |
| 2020-09-16 | $11.02 | $11.02 | $11.02 | $11.02 | $10.64 | 8,098 |
| 2020-09-15 | $11.20 | $11.20 | $11.20 | $11.20 | $10.81 | 0 |
| 2020-09-14 | $11.38 | $11.38 | $11.20 | $11.20 | $10.81 | 310 |
| 2020-09-11 | $11.23 | $11.23 | $11.12 | $11.12 | $10.73 | 734 |
| 2020-09-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.62 | 21 |
| 2020-09-09 | $10.95 | $11.00 | $10.95 | $11.00 | $10.62 | 536 |
| 2020-09-08 | $10.88 | $11.15 | $10.88 | $11.15 | $10.76 | 531 |
| 2020-09-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.71 | 0 |
| 2020-09-03 | $11.35 | $11.35 | $10.90 | $11.10 | $10.71 | 1,840 |
| 2020-09-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.14 | 43 |
| 2020-09-01 | $10.39 | $10.70 | $10.39 | $10.50 | $10.14 | 1,207 |
| 2020-08-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.38 | 52 |
| 2020-08-28 | $10.58 | $10.75 | $10.58 | $10.75 | $10.38 | 1,482 |
| 2020-08-27 | $10.67 | $10.67 | $10.45 | $10.45 | $10.09 | 910 |
| 2020-08-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.28 | 135 |
| 2020-08-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.57 | 41 |
| 2020-08-24 | $10.95 | $11.15 | $10.75 | $10.95 | $10.57 | 13,762 |
| 2020-08-21 | $11.15 | $11.15 | $11.15 | $11.15 | $10.76 | 0 |
| 2020-08-20 | $11.15 | $11.15 | $11.15 | $11.15 | $10.76 | 295 |
| 2020-08-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.62 | 0 |
| 2020-08-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.62 | 11 |
| 2020-08-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.62 | 114 |
| 2020-08-14 | $10.95 | $10.95 | $10.75 | $10.75 | $10.38 | 724 |
| 2020-08-13 | $11.03 | $11.03 | $10.85 | $10.85 | $10.47 | 260 |
| 2020-08-12 | $11.05 | $11.05 | $11.05 | $11.05 | $10.67 | 22 |
| 2020-08-11 | $10.88 | $11.05 | $10.88 | $11.05 | $10.67 | 522 |
| 2020-08-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.46 | 8 |
| 2020-08-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.46 | 142 |
| 2020-08-06 | $10.00 | $10.05 | $10.00 | $10.05 | $9.70 | 300 |
| 2020-08-05 | $9.85 | $10.15 | $9.85 | $10.15 | $9.80 | 533 |
| 2020-08-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.70 | 179 |
| 2020-08-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.60 | 0 |
| 2020-07-31 | $10.15 | $10.15 | $9.95 | $9.95 | $9.60 | 583 |
| 2020-07-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.89 | 16 |
| 2020-07-29 | $10.25 | $10.25 | $10.25 | $10.25 | $9.89 | 479 |
| 2020-07-28 | $10.32 | $10.32 | $10.32 | $10.32 | $9.96 | 133 |
| 2020-07-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.21 | 1,575 |
| 2020-07-24 | $10.23 | $10.23 | $10.00 | $10.00 | $9.65 | 466 |
| 2020-07-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.09 | 297 |
| 2020-07-22 | $10.55 | $10.55 | $10.45 | $10.45 | $10.09 | 297 |
| 2020-07-21 | $10.13 | $10.20 | $10.13 | $10.20 | $9.85 | 882 |
| 2020-07-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.03 | 395 |
| 2020-07-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.04 | 171 |
| 2020-07-16 | $10.33 | $10.33 | $10.33 | $10.33 | $9.97 | 411 |
| 2020-07-14 | $10.35 | $10.35 | $10.35 | $10.35 | $9.99 | 34 |
| 2020-07-13 | $10.40 | $10.68 | $10.35 | $10.35 | $9.99 | 1,332 |
| 2020-07-09 | $9.90 | $10.10 | $9.90 | $10.10 | $9.75 | 419 |
| 2020-07-08 | $10.50 | $10.50 | $10.30 | $10.30 | $9.94 | 707 |
| 2020-07-07 | $10.88 | $10.90 | $10.65 | $10.70 | $10.33 | 1,634 |
| 2020-07-06 | $10.95 | $11.15 | $10.95 | $11.15 | $10.76 | 376 |
| 2020-07-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.23 | 450 |
| 2020-07-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.43 | 302 |
| 2020-06-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.33 | 13 |
| 2020-06-29 | $10.65 | $10.70 | $10.45 | $10.70 | $10.33 | 555 |
| 2020-06-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.60 | 99 |
| 2020-06-25 | $10.15 | $10.15 | $9.95 | $9.95 | $9.60 | 558 |
| 2020-06-24 | $10.20 | $10.20 | $10.20 | $10.20 | $9.85 | 150 |
| 2020-06-22 | $10.35 | $10.35 | $10.15 | $10.15 | $9.80 | 344 |
| 2020-06-19 | $10.25 | $10.25 | $10.25 | $10.25 | $9.89 | 145 |
| 2020-06-17 | $10.30 | $10.30 | $10.30 | $10.30 | $9.94 | 158 |
| 2020-06-16 | $10.15 | $10.30 | $10.15 | $10.30 | $9.94 | 422 |
| 2020-06-15 | $10.35 | $10.35 | $10.35 | $10.35 | $9.99 | 47 |
| 2020-06-12 | $10.20 | $10.35 | $10.20 | $10.35 | $9.99 | 502 |
| 2020-06-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.43 | 532 |
| 2020-06-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.20 | 186 |
| 2020-06-09 | $12.30 | $12.30 | $12.30 | $12.30 | $11.87 | 34 |
| 2020-06-08 | $12.30 | $12.30 | $12.30 | $12.30 | $11.87 | 1,645 |
| 2020-06-05 | $11.70 | $11.90 | $11.70 | $11.70 | $11.29 | 654 |
| 2020-06-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.39 | 307 |
| 2020-06-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.71 | 36 |
| 2020-06-02 | $11.10 | $11.10 | $11.10 | $11.10 | $10.71 | 138 |
| 2020-06-01 | $11.00 | $11.00 | $10.50 | $10.50 | $10.14 | 1,071 |
| 2020-05-29 | $10.75 | $10.75 | $10.55 | $10.60 | $10.23 | 775 |
| 2020-05-28 | $10.80 | $10.80 | $10.60 | $10.76 | $10.38 | 555 |
| 2020-05-27 | $10.45 | $10.50 | $10.05 | $10.10 | $9.75 | 898 |
| 2020-05-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.29 | 111 |
| 2020-05-22 | $9.63 | $9.63 | $9.63 | $9.63 | $9.29 | 201 |
| 2020-05-20 | $9.73 | $9.85 | $9.60 | $9.85 | $9.51 | 852 |
| 2020-05-19 | $9.49 | $9.49 | $9.35 | $9.46 | $9.13 | 468 |
| 2020-05-18 | $8.80 | $9.05 | $5.75 | $9.05 | $8.74 | 6,085 |
| 2020-05-15 | $8.75 | $8.99 | $8.75 | $8.75 | $8.45 | 2,259 |
| 2020-05-14 | $9.18 | $9.18 | $9.18 | $9.18 | $8.86 | 6 |
| 2020-05-13 | $9.18 | $9.18 | $9.18 | $9.18 | $8.86 | 45 |
| 2020-05-12 | $9.18 | $9.18 | $9.18 | $9.18 | $8.86 | 4,317 |
| 2020-05-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.21 | 197 |
| 2020-05-07 | $8.25 | $8.25 | $8.25 | $8.25 | $7.96 | 1,710 |
| 2020-05-06 | $8.10 | $8.10 | $8.10 | $8.10 | $7.82 | 472 |
| 2020-05-05 | $9.00 | $9.00 | $8.50 | $8.50 | $8.21 | 441 |
| 2020-05-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.77 | 202 |
| 2020-05-01 | $8.75 | $8.75 | $8.38 | $8.75 | $8.45 | 679 |
| 2020-04-30 | $8.81 | $8.81 | $8.15 | $8.15 | $7.87 | 1,617 |
| 2020-04-28 | $8.10 | $8.10 | $7.90 | $7.90 | $7.63 | 589 |
| 2020-04-27 | $8.18 | $8.51 | $8.00 | $8.35 | $8.06 | 1,432 |
| 2020-04-24 | $7.65 | $7.65 | $7.65 | $7.65 | $7.38 | 122 |
| 2020-04-23 | $7.65 | $7.65 | $7.65 | $7.65 | $7.38 | 67 |
| 2020-04-21 | $8.12 | $8.12 | $7.65 | $7.65 | $7.38 | 561 |
| 2020-04-20 | $7.75 | $8.72 | $7.75 | $8.67 | $8.37 | 2,695 |
| 2020-04-17 | $8.06 | $8.06 | $7.70 | $7.70 | $7.43 | 243 |
| 2020-04-16 | $7.74 | $7.74 | $7.30 | $7.30 | $7.05 | 231 |
| 2020-04-15 | $7.44 | $7.58 | $7.44 | $7.58 | $7.32 | 926 |
| 2020-04-14 | $7.87 | $7.87 | $7.40 | $7.40 | $7.14 | 410 |
| 2020-04-13 | $7.72 | $7.75 | $6.92 | $7.00 | $6.76 | 3,273 |
| 2020-04-09 | $7.43 | $7.43 | $7.43 | $7.43 | $7.17 | 234 |
| 2020-04-08 | $7.41 | $7.41 | $7.41 | $7.41 | $7.15 | 51 |
| 2020-04-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.15 | 347 |
| 2020-04-06 | $6.83 | $7.01 | $6.40 | $6.70 | $6.47 | 1,305 |
| 2020-04-03 | $6.90 | $6.90 | $6.20 | $6.20 | $5.98 | 962 |
| 2020-04-02 | $6.97 | $6.97 | $6.50 | $6.50 | $6.27 | 1,357 |
| 2020-04-01 | $6.75 | $7.14 | $6.25 | $6.25 | $6.03 | 1,429 |
| 2020-03-31 | $7.42 | $7.42 | $7.08 | $7.08 | $6.83 | 720 |
| 2020-03-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.45 | 112 |
| 2020-03-27 | $7.72 | $7.72 | $7.72 | $7.72 | $7.45 | 1,527 |
| 2020-03-26 | $8.01 | $8.01 | $7.01 | $7.05 | $6.81 | 2,321 |
| 2020-03-25 | $7.43 | $7.91 | $7.22 | $7.78 | $7.51 | 3,921 |
| 2020-03-24 | $7.26 | $7.26 | $6.55 | $6.55 | $6.32 | 1,532 |
| 2020-03-23 | $6.59 | $7.29 | $6.44 | $7.29 | $7.04 | 1,704 |
| 2020-03-20 | $6.83 | $6.83 | $5.92 | $5.97 | $5.76 | 1,493 |
| 2020-03-19 | $6.77 | $7.01 | $6.42 | $6.44 | $6.22 | 3,290 |
| 2020-03-18 | $6.75 | $7.04 | $6.44 | $6.44 | $6.22 | 649 |
| 2020-03-17 | $7.47 | $9.05 | $6.85 | $7.60 | $7.34 | 6,043 |
| 2020-03-16 | $7.60 | $8.10 | $7.05 | $7.05 | $6.81 | 2,263 |
| 2020-03-13 | $7.46 | $7.92 | $7.20 | $7.20 | $6.95 | 3,512 |
| 2020-03-12 | $8.11 | $8.26 | $8.06 | $8.26 | $7.97 | 1,176 |
| 2020-03-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.12 | 2,276 |
| 2020-03-10 | $9.45 | $9.66 | $8.85 | $8.85 | $8.54 | 1,726 |
| 2020-03-09 | $9.61 | $9.61 | $8.25 | $8.25 | $7.96 | 2,355 |
| 2020-03-06 | $9.67 | $9.84 | $9.67 | $9.84 | $9.50 | 794 |
| 2020-03-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.65 | 115 |
| 2020-03-04 | $10.51 | $10.51 | $10.51 | $10.51 | $10.15 | 126 |
| 2020-03-03 | $10.59 | $10.59 | $10.15 | $10.50 | $10.14 | 614 |
| 2020-03-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.44 | 115 |
| 2020-02-28 | $10.50 | $10.50 | $10.36 | $10.36 | $10.00 | 6,498 |
| 2020-02-27 | $11.41 | $11.41 | $11.41 | $11.41 | $11.01 | 20 |
| 2020-02-26 | $11.41 | $11.41 | $11.41 | $11.41 | $11.01 | 518 |
| 2020-02-25 | $10.94 | $10.94 | $10.43 | $10.43 | $10.07 | 2,961 |
| 2020-02-24 | $11.10 | $11.10 | $10.75 | $10.75 | $10.38 | 17,766 |
| 2020-02-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.39 | 907 |
| 2020-02-20 | $11.90 | $12.05 | $11.70 | $12.05 | $11.63 | 1,435 |
| 2020-02-19 | $11.54 | $11.54 | $11.38 | $11.38 | $10.99 | 364 |
| 2020-02-18 | $11.38 | $11.57 | $11.38 | $11.57 | $11.17 | 8,514 |
| 2020-02-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.49 | 461 |
| 2020-02-13 | $11.97 | $11.97 | $11.60 | $11.79 | $11.15 | 1,281 |
| 2020-02-12 | $12.26 | $12.26 | $12.26 | $12.26 | $11.60 | 1,597 |
| 2020-02-11 | $11.95 | $11.95 | $11.95 | $11.95 | $11.31 | 100 |
| 2020-02-10 | $11.78 | $11.83 | $11.75 | $11.80 | $11.17 | 4,504 |
| 2020-02-06 | $12.25 | $12.25 | $12.25 | $12.25 | $11.59 | 259 |
| 2020-02-05 | $12.07 | $12.07 | $11.89 | $11.89 | $11.25 | 403 |
| 2020-02-04 | $12.41 | $12.75 | $12.41 | $12.75 | $12.07 | 1,026 |
| 2020-01-31 | $12.65 | $12.65 | $12.65 | $12.65 | $11.97 | 17 |
| 2020-01-30 | $12.65 | $12.65 | $12.65 | $12.65 | $11.97 | 427 |
| 2020-01-29 | $13.02 | $13.02 | $13.02 | $13.02 | $12.32 | 163 |
| 2020-01-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.21 | 29,553 |
| 2020-01-27 | $12.65 | $12.65 | $12.65 | $12.65 | $11.97 | 282 |
| 2020-01-24 | $13.15 | $13.15 | $13.15 | $13.15 | $12.44 | 125 |
| 2020-01-23 | $13.15 | $13.15 | $13.15 | $13.15 | $12.44 | 9 |
| 2020-01-22 | $13.15 | $13.15 | $13.15 | $13.15 | $12.44 | 10 |
| 2020-01-21 | $13.15 | $13.15 | $13.15 | $13.15 | $12.44 | 359 |
| 2020-01-17 | $13.61 | $13.61 | $13.61 | $13.61 | $12.88 | 17 |
| 2020-01-16 | $13.61 | $13.61 | $13.61 | $13.61 | $12.88 | 220 |
| 2020-01-15 | $13.35 | $13.50 | $13.15 | $13.46 | $12.74 | 7,225 |
| 2020-01-14 | $13.14 | $13.14 | $13.14 | $13.14 | $12.44 | 98 |
| 2020-01-13 | $13.14 | $13.14 | $13.14 | $13.14 | $12.44 | 10 |
| 2020-01-10 | $13.14 | $13.14 | $13.14 | $13.14 | $12.44 | 167 |
| 2020-01-09 | $13.75 | $13.75 | $13.35 | $13.35 | $12.63 | 2,008 |
| 2020-01-08 | $13.63 | $13.63 | $13.51 | $13.51 | $12.79 | 480 |
| 2020-01-07 | $13.41 | $13.41 | $13.41 | $13.41 | $12.69 | 373 |
| 2020-01-06 | $13.39 | $13.39 | $13.39 | $13.39 | $12.67 | 200 |
| 2020-01-03 | $13.50 | $13.50 | $13.50 | $13.50 | $12.78 | 40 |
| 2020-01-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.78 | 26 |
| 2019-12-31 | $13.50 | $13.50 | $13.50 | $13.50 | $12.78 | 28 |
| 2019-12-30 | $13.50 | $13.50 | $13.50 | $13.50 | $12.78 | 172 |
| 2019-12-27 | $13.54 | $13.58 | $13.54 | $13.58 | $12.85 | 328 |
| 2019-12-26 | $13.57 | $13.57 | $13.57 | $13.57 | $12.84 | 199 |
| 2019-12-24 | $13.45 | $13.45 | $13.45 | $13.45 | $12.73 | 195 |
| 2019-12-23 | $13.55 | $13.55 | $13.28 | $13.28 | $12.57 | 938 |
| 2019-12-20 | $13.20 | $13.20 | $13.00 | $13.00 | $12.30 | 341 |
| 2019-12-19 | $13.35 | $13.54 | $13.35 | $13.53 | $12.81 | 586 |
| 2019-12-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.49 | 189 |
| 2019-12-17 | $14.17 | $14.25 | $14.17 | $14.25 | $13.49 | 713 |
| 2019-12-16 | $14.20 | $14.20 | $14.20 | $14.20 | $13.44 | 557 |
| 2019-12-13 | $13.68 | $13.68 | $13.68 | $13.68 | $12.95 | 104 |
| 2019-12-12 | $13.68 | $13.68 | $13.68 | $13.68 | $12.95 | 402 |
| 2019-12-11 | $13.15 | $13.15 | $12.99 | $12.99 | $12.29 | 540 |
| 2019-12-10 | $13.27 | $13.27 | $13.27 | $13.27 | $12.56 | 88 |
| 2019-12-09 | $13.01 | $13.27 | $13.01 | $13.27 | $12.56 | 486 |
| 2019-12-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.29 | 37 |
| 2019-12-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.29 | 8 |
| 2019-12-04 | $12.99 | $12.99 | $12.99 | $12.99 | $12.29 | 7 |
| 2019-12-03 | $12.83 | $12.99 | $12.83 | $12.99 | $12.29 | 807 |
| 2019-12-02 | $12.95 | $13.02 | $12.91 | $12.91 | $12.22 | 2,146 |
| 2019-11-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.30 | 80 |
| 2019-11-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.30 | 66 |
| 2019-11-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.30 | 756 |
| 2019-11-21 | $12.69 | $12.80 | $12.60 | $12.80 | $12.11 | 1,011 |
| 2019-11-20 | $12.60 | $12.60 | $12.60 | $12.60 | $11.93 | 371 |
| 2019-11-19 | $13.73 | $13.73 | $13.73 | $13.73 | $12.99 | 21 |
| 2019-11-18 | $13.62 | $13.80 | $13.57 | $13.73 | $12.99 | 2,910 |
| 2019-11-15 | $13.59 | $13.59 | $13.42 | $13.42 | $12.70 | 274 |
| 2019-11-14 | $12.04 | $12.29 | $12.00 | $12.29 | $11.63 | 766 |
| 2019-11-12 | $12.23 | $12.23 | $12.23 | $12.23 | $11.57 | 674 |
| 2019-11-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.83 | 412 |
| 2019-11-08 | $12.60 | $12.60 | $12.60 | $12.60 | $11.93 | 183 |
| 2019-11-07 | $12.53 | $12.73 | $12.53 | $12.73 | $12.05 | 1,057 |
| 2019-11-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.31 | 281 |
| 2019-11-05 | $11.57 | $11.57 | $11.57 | $11.57 | $10.95 | 5 |
| 2019-11-04 | $11.81 | $11.81 | $11.57 | $11.57 | $10.95 | 903 |
| 2019-11-01 | $11.05 | $11.05 | $11.05 | $11.05 | $10.46 | 66 |
| 2019-10-31 | $11.05 | $11.05 | $11.05 | $11.05 | $10.46 | 1,341 |
| 2019-10-30 | $11.81 | $11.81 | $11.35 | $11.35 | $10.74 | 979 |
| 2019-10-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.22 | 48 |
| 2019-10-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.22 | 127,530 |
| 2019-10-25 | $11.51 | $11.80 | $11.51 | $11.80 | $11.17 | 43,715 |
| 2019-10-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.17 | 18,420 |
| 2019-10-23 | $11.49 | $11.49 | $11.49 | $11.49 | $10.87 | 145 |
| 2019-10-22 | $11.49 | $11.49 | $11.49 | $11.49 | $10.87 | 181 |
| 2019-10-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.27 | 195 |
| 2019-10-17 | $10.20 | $10.20 | $10.20 | $10.20 | $9.65 | 149 |
| 2019-10-14 | $10.20 | $10.20 | $10.20 | $10.20 | $9.65 | 600 |
| 2019-10-09 | $9.59 | $9.59 | $9.49 | $9.49 | $8.98 | 33,380 |
| 2019-10-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.17 | 2,799 |
| 2019-09-18 | $9.30 | $9.30 | $9.30 | $9.30 | $8.80 | 1,215 |
| 2019-09-12 | $9.30 | $9.30 | $9.30 | $9.30 | $8.80 | 980 |
| 2019-08-08 | $9.30 | $9.30 | $9.30 | $9.30 | $8.80 | 515 |
| 2019-07-31 | $9.30 | $9.30 | $9.30 | $9.30 | $8.80 | 511 |
| 2019-07-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 140 |
| 2019-07-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.41 | 111 |
| 2019-07-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.28 | 1,350 |
| 2019-07-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.28 | 68 |
| 2019-07-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.28 | 1,783 |
Stabilus S.A. (SBLUY) News Headlines
Recent Stabilus S.A. (SBLUY) News
Similar Companies to Stabilus S.A. (SBLUY) 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 | -- | -- | -- |