TeamViewer AG (TMVWY) Exchange: PINK
Data as of May 6, 2024
$6.90 ($-0.26) -3.63%
TeamViewer AG - Daily Information
Click for more stock information on TeamViewer AG.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $7.00 |
| Previous Close | $6.90 |
| High | $7.00 |
| Low | $6.90 |
| Adjusted Open | $7.00 |
| Previous Adjusted Close | $6.90 |
| Adjusted High | $7.00 |
| Adjusted Low | $6.90 |
About TeamViewer AG (TMVWY)
TeamViewer
Invest in TeamViewer AG (TMVWY)
Historical Stock Data for TeamViewer AG (TMVWY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 1,001 |
| 2024-04-11 | $7.09 | $7.16 | $7.09 | $7.16 | $7.16 | 10,163 |
| 2024-04-10 | $7.07 | $7.10 | $7.07 | $7.10 | $7.10 | 1,665 |
| 2024-04-09 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 1,674 |
| 2024-04-08 | $7.14 | $7.14 | $7.11 | $7.11 | $7.11 | 1,674 |
| 2024-04-05 | $7.03 | $7.03 | $6.93 | $7.00 | $7.00 | 2,106 |
| 2024-04-04 | $7.15 | $7.15 | $7.13 | $7.14 | $7.14 | 1,623 |
| 2024-04-03 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2024-04-02 | $7.24 | $7.24 | $7.13 | $7.14 | $7.14 | 1,623 |
| 2024-04-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 891 |
| 2024-03-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2024-03-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 891 |
| 2024-03-26 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 24 |
| 2024-03-25 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 3 |
| 2024-03-22 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2024-03-21 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 700 |
| 2024-03-20 | $7.30 | $7.31 | $7.20 | $7.31 | $7.31 | 2,725 |
| 2024-03-19 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 76 |
| 2024-03-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2024-03-15 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 47 |
| 2024-03-14 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 25 |
| 2024-03-13 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 160 |
| 2024-03-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 40,380 |
| 2024-03-11 | $7.72 | $7.75 | $7.65 | $7.70 | $7.70 | 40,380 |
| 2024-03-08 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 184 |
| 2024-03-07 | $7.90 | $8.00 | $7.87 | $8.00 | $8.00 | 10,965 |
| 2024-03-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2024-03-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 16 |
| 2024-03-04 | $7.81 | $7.90 | $7.81 | $7.90 | $7.90 | 1,316 |
| 2024-03-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2024-02-29 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 985 |
| 2024-02-28 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 709 |
| 2024-02-27 | $7.95 | $7.98 | $7.93 | $7.98 | $7.98 | 1,164 |
| 2024-02-26 | $7.80 | $7.80 | $7.78 | $7.78 | $7.78 | 366 |
| 2024-02-23 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 701 |
| 2024-02-22 | $7.60 | $7.69 | $7.56 | $7.69 | $7.69 | 1,736 |
| 2024-02-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 174 |
| 2024-02-20 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-02-16 | $7.52 | $7.52 | $7.37 | $7.37 | $7.37 | 1,663 |
| 2024-02-15 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 52 |
| 2024-02-14 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 29 |
| 2024-02-13 | $7.60 | $7.66 | $7.51 | $7.66 | $7.66 | 3,102 |
| 2024-02-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 422 |
| 2024-02-09 | $7.94 | $7.94 | $7.83 | $7.91 | $7.91 | 6,791 |
| 2024-02-08 | $7.75 | $7.86 | $7.75 | $7.86 | $7.86 | 1,874 |
| 2024-02-07 | $7.78 | $7.80 | $7.78 | $7.80 | $7.80 | 3,133 |
| 2024-02-06 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2024-02-05 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 45 |
| 2024-02-02 | $7.19 | $7.19 | $7.06 | $7.06 | $7.06 | 1,250 |
| 2024-02-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 410 |
| 2024-01-31 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2024-01-30 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 969 |
| 2024-01-29 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 20 |
| 2024-01-26 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 12 |
| 2024-01-25 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-01-24 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 255 |
| 2024-01-23 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 64 |
| 2024-01-22 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2024-01-19 | $7.05 | $7.11 | $7.05 | $7.09 | $7.09 | 1,115 |
| 2024-01-18 | $7.11 | $7.11 | $6.96 | $6.96 | $6.96 | 2,706 |
| 2024-01-17 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 44 |
| 2024-01-16 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 157 |
| 2024-01-12 | $7.64 | $7.64 | $7.59 | $7.64 | $7.64 | 2,743 |
| 2024-01-11 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 6,402 |
| 2024-01-10 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 200 |
| 2024-01-09 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 399 |
| 2024-01-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 638 |
| 2024-01-05 | $7.30 | $7.30 | $7.29 | $7.29 | $7.29 | 1,330 |
| 2024-01-04 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 430 |
| 2024-01-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 2,169 |
| 2024-01-02 | $7.52 | $7.52 | $7.50 | $7.52 | $7.52 | 598 |
| 2023-12-29 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 2,000 |
| 2023-12-28 | $7.57 | $7.57 | $7.56 | $7.56 | $7.56 | 1,762 |
| 2023-12-27 | $7.57 | $7.74 | $7.57 | $7.58 | $7.58 | 1,381 |
| 2023-12-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 238 |
| 2023-12-22 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 4 |
| 2023-12-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 23 |
| 2023-12-20 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 9 |
| 2023-12-19 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 187 |
| 2023-12-18 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 6 |
| 2023-12-15 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-12-14 | $7.54 | $7.62 | $7.48 | $7.48 | $7.48 | 10,552 |
| 2023-12-13 | $7.32 | $7.36 | $7.30 | $7.30 | $7.30 | 7,466 |
| 2023-12-12 | $7.34 | $7.34 | $7.07 | $7.18 | $7.18 | 2,317 |
| 2023-12-11 | $7.38 | $7.38 | $7.23 | $7.23 | $7.23 | 1,149 |
| 2023-12-08 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 42 |
| 2023-12-07 | $7.07 | $7.07 | $7.02 | $7.02 | $7.02 | 2,853 |
| 2023-12-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 200 |
| 2023-12-05 | $6.98 | $6.98 | $6.94 | $6.94 | $6.94 | 6,336 |
| 2023-12-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 45 |
| 2023-12-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2 |
| 2023-11-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-11-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 39 |
| 2023-11-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 684 |
| 2023-11-27 | $7.29 | $7.35 | $7.20 | $7.35 | $7.35 | 4,437 |
| 2023-11-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 29 |
| 2023-11-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 700 |
| 2023-11-21 | $7.24 | $7.24 | $7.18 | $7.18 | $7.18 | 1,087 |
| 2023-11-20 | $8.10 | $8.10 | $7.64 | $7.64 | $7.64 | 25,749 |
| 2023-11-17 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 304 |
| 2023-11-16 | $7.81 | $7.88 | $7.81 | $7.88 | $7.88 | 3,643 |
| 2023-11-15 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 74 |
| 2023-11-14 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 1,624 |
| 2023-11-13 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 36 |
| 2023-11-10 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 547 |
| 2023-11-09 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 30 |
| 2023-11-08 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 100 |
| 2023-11-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 36 |
| 2023-11-06 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 156 |
| 2023-11-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-11-02 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 100 |
| 2023-11-01 | $7.38 | $7.38 | $7.37 | $7.38 | $7.38 | 1,244 |
| 2023-10-31 | $7.64 | $7.64 | $7.61 | $7.61 | $7.61 | 200 |
| 2023-10-30 | $7.63 | $7.92 | $7.61 | $7.74 | $7.74 | 2,056 |
| 2023-10-27 | $7.54 | $7.57 | $7.52 | $7.52 | $7.52 | 5,994 |
| 2023-10-26 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 134 |
| 2023-10-25 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 57 |
| 2023-10-24 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 35 |
| 2023-10-23 | $8.04 | $8.04 | $7.86 | $8.04 | $8.04 | 3,456 |
| 2023-10-20 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 138 |
| 2023-10-19 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 563 |
| 2023-10-18 | $8.16 | $8.16 | $8.05 | $8.05 | $8.05 | 4,448 |
| 2023-10-17 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-10-16 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 35 |
| 2023-10-13 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 250 |
| 2023-10-12 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 108 |
| 2023-10-11 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 2 |
| 2023-10-10 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 72 |
| 2023-10-09 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 13 |
| 2023-10-06 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 250 |
| 2023-10-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 333 |
| 2023-10-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 90 |
| 2023-10-03 | $8.08 | $8.20 | $8.08 | $8.20 | $8.20 | 969 |
| 2023-10-02 | $8.23 | $8.29 | $8.23 | $8.23 | $8.23 | 2,178 |
| 2023-09-29 | $8.45 | $8.45 | $8.37 | $8.38 | $8.38 | 3,403 |
| 2023-09-28 | $8.15 | $8.27 | $8.15 | $8.27 | $8.27 | 387 |
| 2023-09-27 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 639 |
| 2023-09-26 | $8.14 | $8.17 | $8.11 | $8.11 | $8.11 | 5,700 |
| 2023-09-25 | $8.33 | $8.33 | $8.23 | $8.23 | $8.23 | 1,382 |
| 2023-09-22 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 127 |
| 2023-09-21 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 1,623 |
| 2023-09-20 | $8.57 | $8.57 | $8.48 | $8.48 | $8.48 | 4,048 |
| 2023-09-19 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-09-18 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 55 |
| 2023-09-15 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 324 |
| 2023-09-14 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 1,892 |
| 2023-09-13 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2023-09-12 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1,200 |
| 2023-09-11 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 3 |
| 2023-09-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 1,150 |
| 2023-09-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 196 |
| 2023-09-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 5,000 |
| 2023-09-05 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 850 |
| 2023-09-01 | $9.46 | $9.46 | $9.22 | $9.22 | $9.22 | 681 |
| 2023-08-31 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 635 |
| 2023-08-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 924 |
| 2023-08-29 | $9.10 | $9.25 | $9.10 | $9.25 | $9.25 | 1,749 |
| 2023-08-28 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 231 |
| 2023-08-25 | $9.27 | $9.27 | $9.20 | $9.20 | $9.20 | 4,294 |
| 2023-08-24 | $9.28 | $9.28 | $9.14 | $9.14 | $9.14 | 3,218 |
| 2023-08-23 | $9.35 | $9.40 | $9.35 | $9.40 | $9.40 | 872 |
| 2023-08-22 | $9.18 | $9.18 | $9.12 | $9.12 | $9.12 | 1,213 |
| 2023-08-21 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 69 |
| 2023-08-18 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 3 |
| 2023-08-17 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 280 |
| 2023-08-16 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 77 |
| 2023-08-15 | $9.11 | $9.20 | $9.11 | $9.19 | $9.19 | 6,863 |
| 2023-08-14 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 3,401 |
| 2023-08-11 | $9.26 | $9.38 | $9.26 | $9.33 | $9.33 | 31,348 |
| 2023-08-10 | $9.45 | $9.51 | $9.45 | $9.51 | $9.51 | 1,908 |
| 2023-08-09 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 122 |
| 2023-08-08 | $9.13 | $9.14 | $9.13 | $9.14 | $9.14 | 1,364 |
| 2023-08-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 170 |
| 2023-08-04 | $9.26 | $9.26 | $9.09 | $9.09 | $9.09 | 1,617 |
| 2023-08-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 799 |
| 2023-08-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 598 |
| 2023-08-01 | $9.31 | $9.31 | $9.10 | $9.10 | $9.10 | 11,164 |
| 2023-07-31 | $8.51 | $8.64 | $8.46 | $8.46 | $8.46 | 1,435 |
| 2023-07-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 166 |
| 2023-07-27 | $8.49 | $8.49 | $8.30 | $8.30 | $8.30 | 8,994 |
| 2023-07-26 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 652 |
| 2023-07-25 | $8.51 | $8.53 | $8.51 | $8.53 | $8.53 | 10,339 |
| 2023-07-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 196 |
| 2023-07-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 342 |
| 2023-07-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 12 |
| 2023-07-19 | $8.20 | $8.39 | $8.20 | $8.30 | $8.30 | 6,067 |
| 2023-07-18 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 145 |
| 2023-07-17 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 592 |
| 2023-07-14 | $8.26 | $8.28 | $8.26 | $8.28 | $8.28 | 1,893 |
| 2023-07-13 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 380 |
| 2023-07-12 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 579 |
| 2023-07-11 | $7.76 | $7.91 | $7.56 | $7.56 | $7.56 | 525 |
| 2023-07-10 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 143 |
| 2023-07-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 1,772 |
| 2023-07-06 | $7.48 | $7.51 | $7.32 | $7.38 | $7.38 | 2,038 |
| 2023-07-05 | $7.71 | $7.74 | $7.67 | $7.67 | $7.67 | 4,596 |
| 2023-07-03 | $7.96 | $7.96 | $7.95 | $7.95 | $7.95 | 1,237 |
| 2023-06-30 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 238 |
| 2023-06-29 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 12 |
| 2023-06-28 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 197 |
| 2023-06-27 | $7.69 | $7.69 | $7.53 | $7.53 | $7.53 | 1,023 |
| 2023-06-26 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 167 |
| 2023-06-23 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 555 |
| 2023-06-22 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 96 |
| 2023-06-21 | $7.51 | $7.59 | $7.51 | $7.59 | $7.59 | 31,795 |
| 2023-06-20 | $7.56 | $7.63 | $7.56 | $7.60 | $7.60 | 1,632 |
| 2023-06-16 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 157 |
| 2023-06-15 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 3,649 |
| 2023-06-14 | $7.70 | $7.72 | $7.70 | $7.72 | $7.72 | 627 |
| 2023-06-13 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 11 |
| 2023-06-12 | $7.47 | $7.59 | $7.47 | $7.59 | $7.59 | 463 |
| 2023-06-09 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 251 |
| 2023-06-08 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 206 |
| 2023-06-07 | $7.44 | $7.45 | $7.44 | $7.45 | $7.45 | 700 |
| 2023-06-06 | $7.65 | $7.75 | $7.65 | $7.75 | $7.75 | 8,215 |
| 2023-06-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 6 |
| 2023-06-02 | $7.66 | $7.77 | $7.64 | $7.77 | $7.77 | 15,305 |
| 2023-06-01 | $7.90 | $7.90 | $7.87 | $7.87 | $7.87 | 668 |
| 2023-05-31 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 266 |
| 2023-05-30 | $7.71 | $7.76 | $7.71 | $7.76 | $7.76 | 373 |
| 2023-05-26 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 776 |
| 2023-05-25 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 200 |
| 2023-05-24 | $7.71 | $7.72 | $7.71 | $7.72 | $7.72 | 6,565 |
| 2023-05-23 | $8.05 | $8.08 | $8.04 | $8.06 | $8.06 | 7,939 |
| 2023-05-22 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 103 |
| 2023-05-19 | $8.35 | $8.38 | $8.35 | $8.38 | $8.38 | 147,846 |
| 2023-05-18 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 112 |
| 2023-05-17 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,515 |
| 2023-05-16 | $8.47 | $8.47 | $8.43 | $8.43 | $8.43 | 26,770 |
| 2023-05-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 205 |
| 2023-05-12 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 156 |
| 2023-05-11 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 920 |
| 2023-05-10 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 265 |
| 2023-05-09 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 331 |
| 2023-05-08 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 511 |
| 2023-05-05 | $8.12 | $8.14 | $8.12 | $8.14 | $8.14 | 1,396 |
| 2023-05-04 | $7.96 | $8.04 | $7.82 | $7.92 | $7.92 | 4,710 |
| 2023-05-03 | $8.17 | $8.28 | $8.17 | $8.28 | $8.28 | 660 |
| 2023-05-02 | $9.14 | $9.27 | $9.14 | $9.27 | $9.27 | 53,083 |
| 2023-05-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 653 |
| 2023-04-28 | $9.13 | $9.24 | $9.13 | $9.24 | $9.24 | 102,500 |
| 2023-04-27 | $9.04 | $9.04 | $8.79 | $8.98 | $8.98 | 2,106 |
| 2023-04-26 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-04-25 | $8.84 | $8.84 | $8.72 | $8.72 | $8.72 | 6,161 |
| 2023-04-24 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 652 |
| 2023-04-21 | $8.56 | $8.56 | $8.49 | $8.49 | $8.49 | 421 |
| 2023-04-20 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 10 |
| 2023-04-19 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 587 |
| 2023-04-18 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 180 |
| 2023-04-17 | $8.80 | $8.88 | $8.72 | $8.78 | $8.78 | 5,434 |
| 2023-04-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 52 |
| 2023-04-13 | $8.38 | $8.50 | $8.38 | $8.50 | $8.50 | 1,039 |
| 2023-04-12 | $8.34 | $8.38 | $8.29 | $8.38 | $8.38 | 698 |
| 2023-04-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 503 |
| 2023-04-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 83 |
| 2023-04-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 365 |
| 2023-04-05 | $8.38 | $8.38 | $8.37 | $8.37 | $8.37 | 1,131 |
| 2023-04-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 1,044 |
| 2023-04-03 | $8.36 | $8.45 | $8.29 | $8.45 | $8.45 | 959 |
| 2023-03-31 | $8.20 | $8.42 | $8.20 | $8.42 | $8.42 | 2,244 |
| 2023-03-30 | $8.26 | $8.30 | $8.26 | $8.30 | $8.30 | 1,760 |
| 2023-03-29 | $8.16 | $8.17 | $8.08 | $8.17 | $8.17 | 2,142 |
| 2023-03-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 302 |
| 2023-03-27 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 281 |
| 2023-03-24 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 4 |
| 2023-03-23 | $8.17 | $8.17 | $8.07 | $8.07 | $8.07 | 1,501 |
| 2023-03-22 | $7.94 | $7.94 | $7.91 | $7.91 | $7.91 | 2,137 |
| 2023-03-21 | $8.01 | $8.02 | $7.98 | $7.98 | $7.98 | 10,711 |
| 2023-03-20 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 256 |
| 2023-03-17 | $7.91 | $7.97 | $7.91 | $7.92 | $7.92 | 1,066 |
| 2023-03-16 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 345 |
| 2023-03-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 421 |
| 2023-03-14 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 736 |
| 2023-03-13 | $7.65 | $7.65 | $7.60 | $7.60 | $7.60 | 828 |
| 2023-03-10 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 58 |
| 2023-03-09 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 26 |
| 2023-03-08 | $8.04 | $8.08 | $8.04 | $8.07 | $8.07 | 672 |
| 2023-03-07 | $8.10 | $8.21 | $8.10 | $8.21 | $8.21 | 3,985 |
| 2023-03-06 | $8.32 | $8.32 | $8.24 | $8.27 | $8.27 | 4,502 |
| 2023-03-03 | $8.05 | $8.10 | $8.02 | $8.02 | $8.02 | 35,872 |
| 2023-03-02 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 342 |
| 2023-03-01 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 97 |
| 2023-02-28 | $8.06 | $8.06 | $8.05 | $8.05 | $8.05 | 1,000 |
| 2023-02-27 | $8.04 | $8.04 | $8.03 | $8.03 | $8.03 | 5,136 |
| 2023-02-24 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 53 |
| 2023-02-23 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 361 |
| 2023-02-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 22 |
| 2023-02-21 | $8.24 | $8.24 | $8.20 | $8.20 | $8.20 | 4,971 |
| 2023-02-17 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 796 |
| 2023-02-16 | $8.15 | $8.17 | $8.10 | $8.10 | $8.10 | 12,570 |
| 2023-02-15 | $8.08 | $8.08 | $8.01 | $8.02 | $8.02 | 46,217 |
| 2023-02-14 | $7.95 | $7.95 | $7.94 | $7.94 | $7.94 | 517 |
| 2023-02-13 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 1,162 |
| 2023-02-10 | $7.95 | $7.95 | $7.64 | $7.76 | $7.76 | 42,250 |
| 2023-02-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 303 |
| 2023-02-08 | $7.72 | $7.92 | $7.72 | $7.87 | $7.87 | 41,164 |
| 2023-02-07 | $7.27 | $7.75 | $7.26 | $7.73 | $7.73 | 102,129 |
| 2023-02-06 | $6.51 | $6.70 | $6.51 | $6.54 | $6.54 | 4,132 |
| 2023-02-03 | $6.65 | $6.65 | $6.56 | $6.56 | $6.56 | 24,900 |
| 2023-02-02 | $6.74 | $6.74 | $6.65 | $6.65 | $6.65 | 418 |
| 2023-02-01 | $6.58 | $6.74 | $6.58 | $6.72 | $6.72 | 22,164 |
| 2023-01-31 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 33 |
| 2023-01-30 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 278 |
| 2023-01-27 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 7,862 |
| 2023-01-26 | $7.09 | $7.09 | $7.04 | $7.04 | $7.04 | 12,603 |
| 2023-01-25 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 4 |
| 2023-01-24 | $7.19 | $7.19 | $7.14 | $7.14 | $7.14 | 933 |
| 2023-01-23 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,200 |
| 2023-01-20 | $7.14 | $7.14 | $7.04 | $7.04 | $7.04 | 389 |
| 2023-01-19 | $7.14 | $7.14 | $7.13 | $7.13 | $7.13 | 3,505 |
| 2023-01-18 | $7.38 | $7.40 | $7.22 | $7.22 | $7.22 | 1,590 |
| 2023-01-17 | $7.27 | $7.28 | $7.27 | $7.28 | $7.28 | 238 |
| 2023-01-13 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 65 |
| 2023-01-12 | $7.20 | $7.20 | $7.14 | $7.14 | $7.14 | 1,279 |
| 2023-01-11 | $6.92 | $6.99 | $6.92 | $6.93 | $6.93 | 5,115 |
| 2023-01-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 100 |
| 2023-01-09 | $6.84 | $6.87 | $6.84 | $6.87 | $6.87 | 989 |
| 2023-01-06 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 195 |
| 2023-01-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 1,500 |
| 2023-01-04 | $6.50 | $6.53 | $6.50 | $6.53 | $6.53 | 434 |
| 2023-01-03 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 122 |
| 2022-12-30 | $6.37 | $6.39 | $6.34 | $6.39 | $6.39 | 1,312 |
| 2022-12-29 | $6.35 | $6.40 | $6.32 | $6.35 | $6.35 | 2,876 |
| 2022-12-28 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 8 |
| 2022-12-27 | $6.28 | $6.38 | $6.28 | $6.38 | $6.38 | 1,347 |
| 2022-12-23 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 338 |
| 2022-12-22 | $6.39 | $6.39 | $6.24 | $6.32 | $6.32 | 21,280 |
| 2022-12-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 154 |
| 2022-12-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 29 |
| 2022-12-19 | $6.37 | $6.43 | $6.37 | $6.43 | $6.43 | 488 |
| 2022-12-16 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 82,554 |
| 2022-12-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 83,187 |
| 2022-12-14 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 100 |
| 2022-12-13 | $6.86 | $6.86 | $6.70 | $6.70 | $6.70 | 6,200 |
| 2022-12-12 | $6.36 | $6.55 | $6.36 | $6.49 | $6.49 | 2,246 |
| 2022-12-09 | $6.75 | $6.75 | $6.70 | $6.70 | $6.70 | 956 |
| 2022-12-08 | $6.59 | $6.60 | $6.51 | $6.60 | $6.60 | 840 |
| 2022-12-07 | $6.52 | $6.56 | $6.52 | $6.53 | $6.53 | 614 |
| 2022-12-06 | $6.53 | $6.53 | $6.46 | $6.46 | $6.46 | 4,201 |
| 2022-12-05 | $6.70 | $6.70 | $6.68 | $6.68 | $6.68 | 411 |
| 2022-12-02 | $6.65 | $6.68 | $6.65 | $6.68 | $6.68 | 1,600 |
| 2022-12-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 229 |
| 2022-11-30 | $6.33 | $6.33 | $6.29 | $6.32 | $6.32 | 636 |
| 2022-11-29 | $6.29 | $6.30 | $6.22 | $6.22 | $6.22 | 7,667 |
| 2022-11-28 | $6.33 | $6.34 | $6.27 | $6.27 | $6.27 | 4,718 |
| 2022-11-25 | $6.32 | $6.37 | $6.32 | $6.37 | $6.37 | 200 |
| 2022-11-23 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 311 |
| 2022-11-22 | $5.83 | $6.28 | $5.82 | $6.26 | $6.26 | 1,783 |
| 2022-11-21 | $5.76 | $5.76 | $5.68 | $5.68 | $5.68 | 4,316 |
| 2022-11-18 | $5.57 | $5.61 | $5.57 | $5.61 | $5.61 | 406 |
| 2022-11-17 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 217 |
| 2022-11-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 79,652 |
| 2022-11-15 | $5.51 | $5.60 | $5.50 | $5.60 | $5.60 | 5,211 |
| 2022-11-14 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 83,706 |
| 2022-11-11 | $5.68 | $5.73 | $5.68 | $5.71 | $5.71 | 2,528 |
| 2022-11-10 | $5.42 | $5.55 | $5.38 | $5.55 | $5.55 | 33,890 |
| 2022-11-09 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 64 |
| 2022-11-08 | $5.32 | $5.32 | $5.21 | $5.21 | $5.21 | 2,031 |
| 2022-11-07 | $5.14 | $5.14 | $5.09 | $5.09 | $5.09 | 621 |
| 2022-11-04 | $5.13 | $5.18 | $5.11 | $5.13 | $5.13 | 6,999 |
| 2022-11-03 | $4.96 | $5.05 | $4.93 | $4.96 | $4.96 | 9,274 |
| 2022-11-02 | $5.41 | $5.51 | $5.28 | $5.34 | $5.34 | 14,151 |
| 2022-11-01 | $4.74 | $4.74 | $4.71 | $4.74 | $4.74 | 1,300 |
| 2022-10-31 | $4.75 | $4.75 | $4.71 | $4.73 | $4.73 | 715 |
| 2022-10-28 | $4.64 | $4.72 | $4.64 | $4.72 | $4.72 | 1,170 |
| 2022-10-27 | $4.75 | $4.78 | $4.68 | $4.68 | $4.68 | 3,781 |
| 2022-10-26 | $4.67 | $4.71 | $4.67 | $4.69 | $4.69 | 4,925 |
| 2022-10-25 | $4.55 | $4.59 | $4.55 | $4.56 | $4.56 | 1,418 |
| 2022-10-24 | $4.33 | $4.36 | $4.31 | $4.35 | $4.35 | 6,011 |
| 2022-10-21 | $4.42 | $4.42 | $4.30 | $4.37 | $4.37 | 6,047 |
| 2022-10-20 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 437 |
| 2022-10-19 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 1,763 |
| 2022-10-18 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 159 |
| 2022-10-17 | $4.20 | $4.23 | $4.19 | $4.23 | $4.23 | 11,298 |
| 2022-10-14 | $3.98 | $4.08 | $3.98 | $3.99 | $3.99 | 775 |
| 2022-10-13 | $3.95 | $4.09 | $3.91 | $4.06 | $4.06 | 24,756 |
| 2022-10-12 | $3.85 | $3.87 | $3.85 | $3.87 | $3.87 | 611 |
| 2022-10-11 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 2,191 |
| 2022-10-10 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2022-10-07 | $3.83 | $3.83 | $3.76 | $3.76 | $3.76 | 4,075 |
| 2022-10-06 | $3.92 | $3.92 | $3.89 | $3.89 | $3.89 | 2,283 |
| 2022-10-05 | $3.94 | $3.94 | $3.90 | $3.94 | $3.94 | 3,011 |
| 2022-10-04 | $4.05 | $4.15 | $4.05 | $4.15 | $4.15 | 16,289 |
| 2022-10-03 | $3.84 | $3.91 | $3.84 | $3.91 | $3.91 | 946 |
| 2022-09-30 | $3.87 | $3.87 | $3.82 | $3.82 | $3.82 | 10,487 |
| 2022-09-29 | $3.75 | $3.76 | $3.75 | $3.76 | $3.76 | 3,292 |
| 2022-09-28 | $3.96 | $3.99 | $3.96 | $3.99 | $3.99 | 3,827 |
| 2022-09-27 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 4,564 |
| 2022-09-26 | $3.91 | $3.92 | $3.81 | $3.82 | $3.82 | 11,815 |
| 2022-09-23 | $4.00 | $4.00 | $3.84 | $3.84 | $3.84 | 10,083 |
| 2022-09-22 | $4.24 | $4.24 | $4.18 | $4.20 | $4.20 | 36,778 |
| 2022-09-21 | $4.48 | $4.55 | $4.43 | $4.43 | $4.43 | 4,705 |
| 2022-09-20 | $4.49 | $4.55 | $4.48 | $4.48 | $4.48 | 16,940 |
| 2022-09-19 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 394 |
| 2022-09-16 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 180 |
| 2022-09-15 | $4.84 | $4.84 | $4.76 | $4.80 | $4.80 | 13,332 |
| 2022-09-14 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 108 |
| 2022-09-13 | $5.01 | $5.05 | $5.01 | $5.04 | $5.04 | 5,539 |
| 2022-09-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 194 |
| 2022-09-09 | $5.13 | $5.13 | $5.10 | $5.13 | $5.13 | 26,678 |
| 2022-09-08 | $4.97 | $4.97 | $4.95 | $4.96 | $4.96 | 852 |
| 2022-09-07 | $4.85 | $4.92 | $4.85 | $4.92 | $4.92 | 1,446 |
| 2022-09-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 233 |
| 2022-09-02 | $4.91 | $4.96 | $4.80 | $4.80 | $4.80 | 90,407 |
| 2022-09-01 | $4.85 | $4.85 | $4.74 | $4.76 | $4.76 | 9,719 |
| 2022-08-31 | $5.01 | $5.01 | $4.96 | $4.96 | $4.96 | 423 |
| 2022-08-30 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 118 |
| 2022-08-29 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 5,000 |
| 2022-08-26 | $5.13 | $5.13 | $4.92 | $4.92 | $4.92 | 5,230 |
| 2022-08-25 | $5.10 | $5.12 | $5.10 | $5.12 | $5.12 | 2,210 |
| 2022-08-24 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 54 |
| 2022-08-23 | $5.03 | $5.08 | $5.01 | $5.01 | $5.01 | 9,564 |
| 2022-08-22 | $4.96 | $4.96 | $4.89 | $4.89 | $4.89 | 6,830 |
| 2022-08-19 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 45 |
| 2022-08-18 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 249 |
| 2022-08-17 | $5.50 | $5.55 | $5.49 | $5.55 | $5.55 | 6,963 |
| 2022-08-16 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 209 |
| 2022-08-15 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 463 |
| 2022-08-12 | $5.63 | $5.66 | $5.63 | $5.66 | $5.66 | 925 |
| 2022-08-11 | $5.62 | $5.63 | $5.62 | $5.63 | $5.63 | 1,451 |
| 2022-08-10 | $5.59 | $5.59 | $5.55 | $5.58 | $5.58 | 2,986 |
| 2022-08-09 | $5.46 | $5.47 | $5.42 | $5.42 | $5.42 | 3,987 |
| 2022-08-08 | $5.45 | $5.45 | $5.39 | $5.40 | $5.40 | 16,985 |
| 2022-08-05 | $5.37 | $5.37 | $5.30 | $5.31 | $5.31 | 2,633 |
| 2022-08-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 4,417 |
| 2022-08-03 | $5.10 | $5.35 | $5.10 | $5.32 | $5.32 | 7,159 |
| 2022-08-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 734 |
| 2022-08-01 | $5.16 | $5.17 | $5.14 | $5.16 | $5.16 | 2,267 |
| 2022-07-29 | $5.13 | $5.14 | $5.13 | $5.13 | $5.13 | 3,427 |
| 2022-07-28 | $4.97 | $5.02 | $4.97 | $5.02 | $5.02 | 2,389 |
| 2022-07-27 | $4.98 | $5.08 | $4.96 | $5.07 | $5.07 | 15,939 |
| 2022-07-26 | $4.78 | $4.85 | $4.74 | $4.75 | $4.75 | 16,326 |
| 2022-07-25 | $4.91 | $4.91 | $4.82 | $4.82 | $4.82 | 1,991 |
| 2022-07-22 | $5.06 | $5.06 | $4.93 | $4.93 | $4.93 | 52,486 |
| 2022-07-21 | $4.89 | $4.94 | $4.89 | $4.94 | $4.94 | 13,843 |
| 2022-07-20 | $4.92 | $4.94 | $4.90 | $4.91 | $4.91 | 9,462 |
| 2022-07-19 | $4.78 | $4.86 | $4.78 | $4.86 | $4.86 | 2,178 |
| 2022-07-18 | $4.76 | $4.76 | $4.68 | $4.68 | $4.68 | 10,133 |
| 2022-07-15 | $4.66 | $4.67 | $4.66 | $4.67 | $4.67 | 1,694 |
| 2022-07-14 | $4.52 | $4.60 | $4.52 | $4.60 | $4.60 | 3,827 |
| 2022-07-13 | $4.61 | $4.66 | $4.61 | $4.64 | $4.64 | 11,844 |
| 2022-07-12 | $4.73 | $4.73 | $4.65 | $4.66 | $4.66 | 14,732 |
| 2022-07-11 | $4.84 | $4.85 | $4.78 | $4.78 | $4.78 | 3,362 |
| 2022-07-08 | $4.98 | $4.99 | $4.95 | $4.97 | $4.97 | 5,387 |
| 2022-07-07 | $5.01 | $5.01 | $4.96 | $5.00 | $5.00 | 12,919 |
| 2022-07-06 | $4.85 | $4.90 | $4.84 | $4.88 | $4.88 | 10,207 |
| 2022-07-05 | $4.61 | $4.71 | $4.60 | $4.71 | $4.71 | 13,309 |
| 2022-07-01 | $4.90 | $4.97 | $4.90 | $4.96 | $4.96 | 7,915 |
| 2022-06-30 | $4.82 | $4.95 | $4.77 | $4.92 | $4.92 | 5,819 |
| 2022-06-29 | $5.00 | $5.09 | $5.00 | $5.06 | $5.06 | 22,296 |
| 2022-06-28 | $5.32 | $5.39 | $5.27 | $5.28 | $5.28 | 26,081 |
| 2022-06-27 | $5.48 | $5.55 | $5.48 | $5.54 | $5.54 | 5,283 |
| 2022-06-24 | $5.68 | $5.72 | $5.62 | $5.70 | $5.70 | 30,444 |
| 2022-06-23 | $6.11 | $6.17 | $6.09 | $6.17 | $6.17 | 9,349 |
| 2022-06-22 | $6.16 | $6.19 | $6.15 | $6.15 | $6.15 | 14,302 |
| 2022-06-21 | $6.06 | $6.16 | $5.99 | $6.08 | $6.08 | 4,087 |
| 2022-06-17 | $5.71 | $5.75 | $5.70 | $5.71 | $5.71 | 18,703 |
| 2022-06-16 | $5.39 | $5.46 | $5.37 | $5.37 | $5.37 | 9,350 |
| 2022-06-15 | $5.41 | $5.58 | $5.41 | $5.58 | $5.58 | 23,625 |
| 2022-06-14 | $5.35 | $5.35 | $5.23 | $5.26 | $5.26 | 41,361 |
| 2022-06-13 | $5.79 | $5.79 | $5.59 | $5.61 | $5.61 | 58,826 |
| 2022-06-10 | $6.28 | $6.28 | $6.18 | $6.18 | $6.18 | 1,248 |
| 2022-06-09 | $6.60 | $6.60 | $6.41 | $6.41 | $6.41 | 48,145 |
| 2022-06-08 | $6.80 | $6.82 | $6.73 | $6.74 | $6.74 | 18,796 |
| 2022-06-07 | $6.76 | $6.81 | $6.76 | $6.81 | $6.81 | 2,507 |
| 2022-06-06 | $7.09 | $7.09 | $7.06 | $7.06 | $7.06 | 1,808 |
| 2022-06-03 | $6.96 | $6.97 | $6.93 | $6.93 | $6.93 | 1,222 |
| 2022-06-02 | $6.85 | $7.04 | $6.85 | $7.04 | $7.04 | 12,252 |
| 2022-06-01 | $6.98 | $6.98 | $6.81 | $6.81 | $6.81 | 8,388 |
| 2022-05-31 | $6.98 | $6.98 | $6.94 | $6.96 | $6.96 | 5,618 |
| 2022-05-27 | $6.85 | $6.87 | $6.80 | $6.84 | $6.84 | 9,327 |
| 2022-05-26 | $6.72 | $6.78 | $6.72 | $6.78 | $6.78 | 28,371 |
| 2022-05-25 | $6.46 | $6.67 | $6.46 | $6.64 | $6.64 | 19,031 |
| 2022-05-24 | $6.61 | $6.61 | $6.55 | $6.55 | $6.55 | 4,270 |
| 2022-05-23 | $6.67 | $6.72 | $6.63 | $6.67 | $6.67 | 23,743 |
| 2022-05-20 | $6.47 | $6.54 | $6.43 | $6.54 | $6.54 | 24,962 |
| 2022-05-19 | $6.30 | $6.42 | $6.30 | $6.39 | $6.39 | 23,778 |
| 2022-05-18 | $6.10 | $6.10 | $6.03 | $6.03 | $6.03 | 27,484 |
| 2022-05-17 | $6.50 | $6.57 | $6.50 | $6.57 | $6.57 | 5,368 |
| 2022-05-16 | $6.50 | $6.52 | $6.46 | $6.48 | $6.48 | 18,283 |
| 2022-05-13 | $6.44 | $6.50 | $6.43 | $6.48 | $6.48 | 11,464 |
| 2022-05-12 | $5.98 | $6.15 | $5.98 | $6.08 | $6.08 | 43,299 |
| 2022-05-11 | $6.19 | $6.19 | $6.01 | $6.01 | $6.01 | 29,205 |
| 2022-05-10 | $6.16 | $6.23 | $6.14 | $6.17 | $6.17 | 54,953 |
| 2022-05-09 | $6.16 | $6.22 | $6.14 | $6.15 | $6.15 | 29,455 |
| 2022-05-06 | $6.45 | $6.60 | $6.45 | $6.53 | $6.53 | 98,083 |
| 2022-05-05 | $6.84 | $6.85 | $6.50 | $6.52 | $6.52 | 40,431 |
| 2022-05-04 | $6.61 | $6.90 | $6.53 | $6.86 | $6.86 | 34,466 |
| 2022-05-03 | $6.11 | $6.14 | $6.02 | $6.09 | $6.09 | 19,025 |
| 2022-05-02 | $5.91 | $6.05 | $5.90 | $5.97 | $5.97 | 8,616 |
| 2022-04-29 | $6.02 | $6.10 | $5.94 | $5.96 | $5.96 | 16,142 |
| 2022-04-28 | $6.01 | $6.13 | $5.87 | $6.11 | $6.11 | 72,860 |
| 2022-04-27 | $5.86 | $5.86 | $5.75 | $5.76 | $5.76 | 14,100 |
| 2022-04-26 | $6.32 | $6.32 | $6.11 | $6.11 | $6.11 | 17,931 |
| 2022-04-25 | $6.62 | $6.70 | $6.62 | $6.67 | $6.67 | 20,841 |
| 2022-04-22 | $6.61 | $6.64 | $6.60 | $6.62 | $6.62 | 2,296 |
| 2022-04-21 | $6.97 | $6.97 | $6.79 | $6.79 | $6.79 | 33,379 |
| 2022-04-20 | $6.97 | $6.97 | $6.92 | $6.96 | $6.96 | 1,590 |
| 2022-04-19 | $6.81 | $7.06 | $6.81 | $7.02 | $7.02 | 9,866 |
| 2022-04-18 | $6.90 | $7.00 | $6.83 | $6.91 | $6.91 | 15,137 |
| 2022-04-14 | $6.95 | $7.01 | $6.95 | $6.97 | $6.97 | 1,678 |
| 2022-04-13 | $7.04 | $7.09 | $7.02 | $7.04 | $7.04 | 7,121 |
| 2022-04-12 | $7.00 | $7.07 | $6.98 | $7.01 | $7.01 | 24,941 |
| 2022-04-11 | $6.75 | $6.89 | $6.72 | $6.73 | $6.73 | 8,353 |
| 2022-04-08 | $6.91 | $6.99 | $6.89 | $6.93 | $6.93 | 21,261 |
| 2022-04-07 | $6.82 | $6.91 | $6.82 | $6.91 | $6.91 | 24,575 |
| 2022-04-06 | $6.89 | $6.92 | $6.84 | $6.90 | $6.90 | 7,988 |
| 2022-04-05 | $7.30 | $7.35 | $7.24 | $7.24 | $7.24 | 15,872 |
| 2022-04-04 | $7.55 | $7.59 | $7.55 | $7.57 | $7.57 | 24,901 |
| 2022-04-01 | $7.38 | $7.43 | $7.35 | $7.35 | $7.35 | 765 |
| 2022-03-31 | $7.41 | $7.47 | $7.37 | $7.38 | $7.38 | 8,059 |
| 2022-03-30 | $7.67 | $7.76 | $7.63 | $7.76 | $7.76 | 3,909 |
| 2022-03-29 | $7.68 | $7.81 | $7.68 | $7.80 | $7.80 | 2,737 |
| 2022-03-28 | $7.29 | $7.39 | $7.29 | $7.39 | $7.39 | 24,212 |
| 2022-03-25 | $7.55 | $7.55 | $7.42 | $7.47 | $7.47 | 9,773 |
| 2022-03-24 | $7.61 | $7.61 | $7.54 | $7.59 | $7.59 | 7,865 |
| 2022-03-23 | $7.67 | $7.70 | $7.64 | $7.67 | $7.67 | 26,002 |
| 2022-03-22 | $7.67 | $7.95 | $7.67 | $7.91 | $7.91 | 18,794 |
| 2022-03-21 | $7.59 | $7.70 | $7.44 | $7.66 | $7.66 | 262,298 |
| 2022-03-18 | $7.27 | $7.66 | $7.27 | $7.66 | $7.66 | 262,298 |
| 2022-03-17 | $6.99 | $7.16 | $6.99 | $7.14 | $7.14 | 17,773 |
| 2022-03-16 | $6.96 | $7.14 | $6.96 | $7.14 | $7.14 | 489,415 |
| 2022-03-15 | $6.59 | $6.69 | $6.58 | $6.66 | $6.66 | 84,246 |
| 2022-03-14 | $6.69 | $6.77 | $6.64 | $6.66 | $6.66 | 9,141 |
| 2022-03-11 | $6.59 | $6.60 | $6.51 | $6.52 | $6.52 | 13,836 |
| 2022-03-10 | $6.50 | $6.54 | $6.42 | $6.45 | $6.45 | 5,689 |
| 2022-03-09 | $6.80 | $7.13 | $6.80 | $7.02 | $7.02 | 27,342 |
| 2022-03-08 | $6.34 | $6.58 | $6.32 | $6.37 | $6.37 | 94,791 |
| 2022-03-07 | $6.59 | $6.59 | $6.25 | $6.27 | $6.27 | 17,900 |
| 2022-03-04 | $6.87 | $7.02 | $6.73 | $6.81 | $6.81 | 12,610 |
| 2022-03-03 | $7.44 | $7.44 | $7.17 | $7.20 | $7.20 | 15,777 |
| 2022-03-02 | $7.49 | $7.69 | $7.49 | $7.67 | $7.67 | 8,439 |
| 2022-03-01 | $7.50 | $7.55 | $7.41 | $7.46 | $7.46 | 11,389 |
| 2022-02-28 | $7.97 | $7.97 | $7.87 | $7.93 | $7.93 | 23,640 |
| 2022-02-25 | $7.58 | $7.79 | $7.58 | $7.79 | $7.79 | 13,958 |
| 2022-02-24 | $7.14 | $7.65 | $7.10 | $7.64 | $7.64 | 97,647 |
| 2022-02-23 | $7.68 | $7.71 | $7.47 | $7.47 | $7.47 | 35,856 |
| 2022-02-22 | $7.66 | $7.81 | $7.62 | $7.67 | $7.67 | 24,384 |
| 2022-02-18 | $8.22 | $8.26 | $8.03 | $8.12 | $8.12 | 3,867 |
| 2022-02-17 | $8.42 | $8.43 | $8.18 | $8.20 | $8.20 | 79,779 |
| 2022-02-16 | $8.43 | $8.50 | $8.35 | $8.50 | $8.50 | 9,323 |
| 2022-02-15 | $8.54 | $8.70 | $8.54 | $8.68 | $8.68 | 48,801 |
| 2022-02-14 | $8.47 | $8.54 | $8.29 | $8.40 | $8.40 | 46,462 |
| 2022-02-11 | $8.60 | $8.60 | $8.24 | $8.27 | $8.27 | 64,155 |
| 2022-02-10 | $8.74 | $8.96 | $8.69 | $8.73 | $8.73 | 52,740 |
| 2022-02-09 | $9.18 | $9.19 | $9.11 | $9.16 | $9.16 | 34,942 |
| 2022-02-08 | $9.06 | $9.21 | $9.06 | $9.16 | $9.16 | 19,581 |
| 2022-02-07 | $8.99 | $9.05 | $8.99 | $9.02 | $9.02 | 22,478 |
| 2022-02-04 | $9.03 | $9.21 | $8.96 | $9.19 | $9.19 | 21,867 |
| 2022-02-03 | $8.22 | $8.59 | $8.22 | $8.46 | $8.46 | 220,525 |
| 2022-02-02 | $8.72 | $8.81 | $8.63 | $8.78 | $8.78 | 53,957 |
| 2022-02-01 | $7.48 | $7.53 | $7.32 | $7.53 | $7.53 | 51,984 |
| 2022-01-31 | $7.28 | $7.48 | $7.28 | $7.47 | $7.47 | 41,909 |
| 2022-01-28 | $6.93 | $7.14 | $6.90 | $7.14 | $7.14 | 18,394 |
| 2022-01-27 | $6.99 | $7.06 | $6.95 | $6.96 | $6.96 | 127,867 |
| 2022-01-26 | $7.20 | $7.20 | $6.98 | $7.03 | $7.03 | 77,164 |
| 2022-01-25 | $7.09 | $7.13 | $6.96 | $7.03 | $7.03 | 15,184 |
| 2022-01-24 | $7.26 | $7.26 | $6.96 | $7.20 | $7.20 | 118,921 |
| 2022-01-21 | $7.84 | $8.45 | $7.57 | $8.33 | $8.33 | 63,661 |
| 2022-01-20 | $8.11 | $8.11 | $7.88 | $7.88 | $7.88 | 78,067 |
| 2022-01-19 | $7.72 | $7.82 | $7.65 | $7.67 | $7.67 | 21,710 |
| 2022-01-18 | $7.24 | $7.46 | $7.24 | $7.35 | $7.35 | 27,451 |
| 2022-01-14 | $7.01 | $7.01 | $6.87 | $6.91 | $6.91 | 14,608 |
| 2022-01-13 | $7.60 | $7.60 | $7.30 | $7.30 | $7.30 | 28,609 |
| 2022-01-12 | $7.68 | $7.80 | $7.53 | $7.59 | $7.59 | 62,669 |
| 2022-01-11 | $6.45 | $6.54 | $6.45 | $6.51 | $6.51 | 22,152 |
| 2022-01-10 | $6.33 | $6.36 | $6.25 | $6.35 | $6.35 | 93,099 |
| 2022-01-07 | $6.49 | $6.55 | $6.36 | $6.42 | $6.42 | 18,720 |
| 2022-01-06 | $6.45 | $6.52 | $6.41 | $6.51 | $6.51 | 12,033 |
| 2022-01-05 | $6.67 | $6.88 | $6.60 | $6.61 | $6.61 | 28,271 |
| 2022-01-04 | $6.85 | $6.85 | $6.68 | $6.72 | $6.72 | 75,354 |
| 2022-01-03 | $7.15 | $7.26 | $7.08 | $7.08 | $7.08 | 18,213 |
| 2021-12-31 | $6.58 | $6.70 | $6.58 | $6.68 | $6.68 | 51,451 |
| 2021-12-30 | $6.60 | $6.84 | $6.60 | $6.64 | $6.64 | 49,781 |
| 2021-12-29 | $6.67 | $6.70 | $6.62 | $6.65 | $6.65 | 79,861 |
| 2021-12-28 | $6.85 | $6.95 | $6.85 | $6.89 | $6.89 | 21,169 |
| 2021-12-27 | $6.75 | $6.78 | $6.71 | $6.72 | $6.72 | 35,593 |
| 2021-12-23 | $6.75 | $6.75 | $6.69 | $6.75 | $6.75 | 30,865 |
| 2021-12-22 | $6.77 | $6.81 | $6.70 | $6.70 | $6.70 | 38,806 |
| 2021-12-21 | $6.57 | $6.59 | $6.50 | $6.58 | $6.58 | 66,029 |
| 2021-12-20 | $6.50 | $6.52 | $6.41 | $6.47 | $6.47 | 30,157 |
| 2021-12-17 | $6.35 | $6.52 | $6.35 | $6.46 | $6.46 | 38,788 |
| 2021-12-16 | $6.36 | $6.36 | $6.20 | $6.20 | $6.20 | 45,999 |
| 2021-12-15 | $6.29 | $6.35 | $6.22 | $6.32 | $6.32 | 52,291 |
| 2021-12-14 | $6.34 | $6.34 | $6.10 | $6.20 | $6.20 | 87,916 |
| 2021-12-13 | $6.52 | $6.59 | $6.45 | $6.45 | $6.45 | 32,350 |
| 2021-12-10 | $6.57 | $6.70 | $6.57 | $6.59 | $6.59 | 37,074 |
| 2021-12-09 | $6.51 | $6.51 | $6.47 | $6.49 | $6.49 | 92,144 |
| 2021-12-08 | $6.57 | $6.59 | $6.55 | $6.58 | $6.58 | 43,582 |
| 2021-12-07 | $6.44 | $6.52 | $6.44 | $6.49 | $6.49 | 75,857 |
| 2021-12-06 | $6.41 | $6.41 | $6.24 | $6.30 | $6.30 | 50,082 |
| 2021-12-03 | $6.48 | $6.56 | $6.42 | $6.46 | $6.46 | 34,650 |
| 2021-12-02 | $6.39 | $6.40 | $6.21 | $6.34 | $6.34 | 89,032 |
| 2021-12-01 | $6.72 | $6.72 | $6.59 | $6.59 | $6.59 | 106,713 |
| 2021-11-30 | $7.01 | $7.01 | $6.55 | $6.70 | $6.70 | 179,644 |
| 2021-11-29 | $6.82 | $6.94 | $6.68 | $6.89 | $6.89 | 86,168 |
| 2021-11-26 | $7.05 | $7.11 | $6.88 | $6.90 | $6.90 | 21,994 |
| 2021-11-24 | $6.53 | $6.70 | $6.53 | $6.68 | $6.68 | 82,262 |
| 2021-11-23 | $6.70 | $6.78 | $6.59 | $6.66 | $6.66 | 132,435 |
| 2021-11-22 | $6.90 | $6.90 | $6.69 | $6.69 | $6.69 | 235,349 |
| 2021-11-19 | $7.38 | $7.42 | $7.29 | $7.34 | $7.34 | 41,864 |
| 2021-11-18 | $7.47 | $7.47 | $7.17 | $7.23 | $7.23 | 89,512 |
| 2021-11-17 | $7.81 | $7.81 | $7.62 | $7.70 | $7.70 | 30,558 |
| 2021-11-16 | $7.91 | $7.94 | $7.79 | $7.86 | $7.86 | 110,676 |
| 2021-11-15 | $7.76 | $7.76 | $7.63 | $7.64 | $7.64 | 51,846 |
| 2021-11-12 | $7.58 | $7.62 | $7.50 | $7.62 | $7.62 | 113,093 |
| 2021-11-11 | $7.92 | $7.92 | $7.70 | $7.79 | $7.79 | 44,178 |
| 2021-11-10 | $8.00 | $8.00 | $7.67 | $7.69 | $7.69 | 76,564 |
| 2021-11-09 | $8.49 | $8.49 | $8.34 | $8.44 | $8.44 | 109,681 |
| 2021-11-08 | $8.40 | $8.46 | $8.37 | $8.44 | $8.44 | 50,203 |
| 2021-11-05 | $8.13 | $8.16 | $8.06 | $8.13 | $8.13 | 51,864 |
| 2021-11-04 | $8.41 | $8.41 | $8.10 | $8.33 | $8.33 | 53,138 |
| 2021-11-03 | $8.28 | $8.46 | $8.28 | $8.43 | $8.43 | 119,324 |
| 2021-11-02 | $7.41 | $7.73 | $7.41 | $7.58 | $7.58 | 92,644 |
| 2021-11-01 | $7.30 | $7.31 | $7.20 | $7.27 | $7.27 | 59,885 |
| 2021-10-29 | $7.51 | $7.53 | $7.35 | $7.48 | $7.48 | 55,483 |
| 2021-10-28 | $7.56 | $7.56 | $7.44 | $7.49 | $7.49 | 48,075 |
| 2021-10-27 | $7.52 | $7.54 | $7.40 | $7.43 | $7.43 | 100,213 |
| 2021-10-26 | $7.55 | $7.67 | $7.49 | $7.62 | $7.62 | 167,826 |
| 2021-10-25 | $7.53 | $7.53 | $7.38 | $7.39 | $7.39 | 138,331 |
| 2021-10-22 | $7.86 | $8.02 | $7.65 | $7.65 | $7.65 | 38,321 |
| 2021-10-21 | $7.83 | $8.05 | $7.83 | $8.03 | $8.03 | 93,143 |
| 2021-10-20 | $7.83 | $7.83 | $7.54 | $7.58 | $7.58 | 72,814 |
| 2021-10-19 | $7.93 | $8.02 | $7.68 | $7.69 | $7.69 | 1,774,852 |
| 2021-10-18 | $8.00 | $8.01 | $7.85 | $7.95 | $7.95 | 62,308 |
| 2021-10-15 | $8.12 | $8.12 | $7.88 | $7.95 | $7.95 | 40,340 |
| 2021-10-14 | $8.34 | $8.40 | $8.16 | $8.25 | $8.25 | 64,138 |
| 2021-10-13 | $8.27 | $8.27 | $8.03 | $8.10 | $8.10 | 55,082 |
| 2021-10-12 | $8.28 | $8.55 | $8.28 | $8.38 | $8.38 | 773,028 |
| 2021-10-11 | $8.28 | $8.39 | $8.07 | $8.12 | $8.12 | 84,233 |
| 2021-10-08 | $9.50 | $9.50 | $9.16 | $9.22 | $9.22 | 69,501 |
| 2021-10-07 | $9.30 | $9.62 | $9.26 | $9.57 | $9.57 | 1,521,851 |
| 2021-10-06 | $10.53 | $10.77 | $10.06 | $10.46 | $10.46 | 2,458,765 |
| 2021-10-05 | $13.86 | $14.02 | $13.70 | $13.72 | $13.72 | 180,708 |
| 2021-10-04 | $14.22 | $14.22 | $13.78 | $14.04 | $14.04 | 43,939 |
| 2021-10-01 | $14.80 | $14.80 | $14.37 | $14.44 | $14.44 | 57,708 |
| 2021-09-30 | $14.59 | $14.90 | $14.47 | $14.54 | $14.54 | 59,707 |
| 2021-09-29 | $15.07 | $15.07 | $14.87 | $14.87 | $14.87 | 49,813 |
| 2021-09-28 | $15.62 | $15.62 | $15.35 | $15.48 | $15.48 | 40,260 |
| 2021-09-27 | $16.77 | $16.77 | $16.24 | $16.30 | $16.30 | 39,796 |
| 2021-09-24 | $16.90 | $17.00 | $16.66 | $16.77 | $16.77 | 36,685 |
| 2021-09-23 | $16.31 | $16.34 | $16.09 | $16.09 | $16.09 | 52,131 |
| 2021-09-22 | $16.21 | $16.21 | $15.79 | $15.88 | $15.88 | 60,717 |
| 2021-09-21 | $15.80 | $16.13 | $15.72 | $15.91 | $15.91 | 73,663 |
| 2021-09-20 | $15.86 | $16.40 | $15.86 | $16.15 | $16.15 | 52,134 |
| 2021-09-17 | $16.97 | $17.04 | $16.65 | $16.77 | $16.77 | 56,517 |
| 2021-09-16 | $16.98 | $17.18 | $16.96 | $17.14 | $17.14 | 36,804 |
| 2021-09-15 | $17.05 | $17.45 | $16.95 | $17.09 | $17.09 | 176,325 |
| 2021-09-14 | $17.13 | $17.48 | $16.95 | $17.06 | $17.06 | 28,531 |
| 2021-09-13 | $17.28 | $17.28 | $16.74 | $16.81 | $16.81 | 19,774 |
| 2021-09-10 | $17.56 | $17.81 | $17.45 | $17.81 | $17.81 | 13,607 |
| 2021-09-09 | $17.54 | $17.55 | $17.38 | $17.41 | $17.41 | 30,309 |
| 2021-09-08 | $17.66 | $18.05 | $17.55 | $18.03 | $18.03 | 29,872 |
| 2021-09-07 | $17.59 | $18.01 | $17.57 | $17.73 | $17.73 | 20,927 |
| 2021-09-03 | $16.54 | $17.05 | $16.54 | $16.85 | $16.85 | 44,962 |
| 2021-09-02 | $16.54 | $16.87 | $16.43 | $16.48 | $16.48 | 49,907 |
| 2021-09-01 | $17.00 | $17.00 | $16.77 | $16.80 | $16.80 | 130,262 |
| 2021-08-31 | $16.94 | $16.94 | $16.53 | $16.70 | $16.70 | 41,636 |
| 2021-08-30 | $17.58 | $17.95 | $17.38 | $17.70 | $17.70 | 41,473 |
| 2021-08-27 | $16.76 | $17.14 | $16.66 | $17.03 | $17.03 | 41,222 |
| 2021-08-26 | $16.66 | $16.91 | $16.66 | $16.86 | $16.86 | 25,763 |
| 2021-08-25 | $16.27 | $16.35 | $16.17 | $16.24 | $16.24 | 22,419 |
| 2021-08-24 | $16.49 | $16.78 | $16.41 | $16.43 | $16.43 | 66,695 |
| 2021-08-23 | $15.92 | $16.12 | $15.92 | $16.12 | $16.12 | 27,098 |
| 2021-08-20 | $15.83 | $16.12 | $15.78 | $16.05 | $16.05 | 26,135 |
| 2021-08-19 | $15.86 | $16.19 | $15.85 | $16.12 | $16.12 | 47,430 |
| 2021-08-18 | $16.22 | $16.37 | $16.16 | $16.18 | $16.18 | 49,127 |
| 2021-08-17 | $16.41 | $16.57 | $16.34 | $16.49 | $16.49 | 45,096 |
| 2021-08-16 | $16.14 | $16.51 | $16.03 | $16.19 | $16.19 | 36,393 |
| 2021-08-13 | $16.47 | $16.72 | $16.44 | $16.72 | $16.72 | 28,791 |
| 2021-08-12 | $16.18 | $16.55 | $16.18 | $16.42 | $16.42 | 48,047 |
| 2021-08-11 | $16.27 | $16.33 | $16.07 | $16.21 | $16.21 | 35,021 |
| 2021-08-10 | $16.35 | $16.48 | $16.16 | $16.25 | $16.25 | 48,292 |
| 2021-08-09 | $15.88 | $15.88 | $15.49 | $15.49 | $15.49 | 35,291 |
| 2021-08-06 | $15.65 | $15.65 | $15.17 | $15.26 | $15.26 | 19,419 |
| 2021-08-05 | $15.64 | $15.79 | $15.47 | $15.68 | $15.68 | 43,267 |
| 2021-08-04 | $15.20 | $15.41 | $15.15 | $15.22 | $15.22 | 34,949 |
| 2021-08-03 | $15.22 | $15.61 | $15.22 | $15.43 | $15.43 | 65,200 |
| 2021-08-02 | $16.82 | $17.03 | $16.74 | $16.85 | $16.85 | 25,535 |
| 2021-07-30 | $17.26 | $17.26 | $16.76 | $16.84 | $16.84 | 38,785 |
| 2021-07-29 | $17.30 | $17.54 | $17.26 | $17.34 | $17.34 | 28,026 |
| 2021-07-28 | $16.93 | $17.54 | $16.93 | $17.14 | $17.14 | 31,166 |
| 2021-07-27 | $17.00 | $17.03 | $16.71 | $16.81 | $16.81 | 50,713 |
| 2021-07-26 | $16.92 | $17.20 | $16.71 | $16.73 | $16.73 | 38,595 |
| 2021-07-23 | $17.23 | $17.63 | $17.06 | $17.40 | $17.40 | 29,043 |
| 2021-07-22 | $17.11 | $17.41 | $17.11 | $17.33 | $17.33 | 44,553 |
| 2021-07-21 | $17.15 | $17.25 | $17.02 | $17.02 | $17.02 | 48,223 |
| 2021-07-20 | $17.05 | $17.24 | $16.90 | $17.16 | $17.16 | 72,588 |
| 2021-07-19 | $16.82 | $17.03 | $16.76 | $16.84 | $16.84 | 50,627 |
| 2021-07-16 | $17.25 | $17.47 | $17.15 | $17.38 | $17.38 | 350,515 |
| 2021-07-15 | $16.87 | $17.13 | $16.87 | $17.09 | $17.09 | 106,298 |
| 2021-07-14 | $17.72 | $18.03 | $17.69 | $17.93 | $17.93 | 39,527 |
| 2021-07-13 | $17.41 | $17.66 | $17.41 | $17.43 | $17.43 | 48,292 |
| 2021-07-12 | $17.13 | $17.32 | $17.06 | $17.23 | $17.23 | 43,438 |
| 2021-07-09 | $16.70 | $16.78 | $16.57 | $16.69 | $16.69 | 30,633 |
| 2021-07-08 | $16.56 | $16.72 | $16.33 | $16.52 | $16.52 | 56,806 |
| 2021-07-07 | $19.11 | $19.15 | $18.89 | $19.04 | $19.04 | 30,254 |
| 2021-07-06 | $18.84 | $18.87 | $18.70 | $18.84 | $18.84 | 31,214 |
| 2021-07-02 | $18.27 | $18.44 | $18.27 | $18.37 | $18.37 | 24,226 |
| 2021-07-01 | $18.80 | $18.83 | $18.61 | $18.77 | $18.77 | 22,202 |
| 2021-06-30 | $18.90 | $19.06 | $18.68 | $18.69 | $18.69 | 29,774 |
| 2021-06-29 | $19.19 | $19.27 | $19.12 | $19.24 | $19.24 | 51,837 |
| 2021-06-28 | $19.29 | $19.29 | $19.15 | $19.15 | $19.15 | 22,664 |
| 2021-06-25 | $20.05 | $20.12 | $19.91 | $20.05 | $20.05 | 21,933 |
| 2021-06-24 | $20.30 | $20.30 | $20.04 | $20.11 | $20.11 | 37,695 |
| 2021-06-23 | $19.78 | $19.91 | $19.52 | $19.71 | $19.71 | 27,422 |
| 2021-06-22 | $19.67 | $20.04 | $19.61 | $20.04 | $20.04 | 35,597 |
| 2021-06-21 | $19.44 | $19.69 | $19.44 | $19.66 | $19.66 | 30,556 |
| 2021-06-18 | $20.17 | $20.24 | $19.73 | $20.11 | $20.11 | 20,617 |
| 2021-06-17 | $19.16 | $19.50 | $19.16 | $19.45 | $19.45 | 19,762 |
| 2021-06-16 | $19.38 | $19.47 | $19.12 | $19.36 | $19.36 | 22,040 |
| 2021-06-15 | $19.77 | $19.77 | $19.29 | $19.42 | $19.42 | 390,975 |
| 2021-06-14 | $19.70 | $19.82 | $19.58 | $19.73 | $19.73 | 22,626 |
| 2021-06-11 | $18.31 | $18.54 | $18.31 | $18.52 | $18.52 | 29,512 |
| 2021-06-10 | $18.16 | $18.43 | $18.12 | $18.42 | $18.42 | 47,825 |
| 2021-06-09 | $18.65 | $18.75 | $18.59 | $18.75 | $18.75 | 36,422 |
| 2021-06-08 | $18.37 | $18.38 | $18.22 | $18.23 | $18.23 | 34,310 |
| 2021-06-07 | $18.56 | $20.04 | $18.56 | $18.71 | $18.71 | 23,364 |
| 2021-06-04 | $18.37 | $18.85 | $18.37 | $18.81 | $18.81 | 42,599 |
| 2021-06-03 | $18.71 | $18.71 | $18.27 | $18.38 | $18.38 | 42,381 |
| 2021-06-02 | $18.94 | $19.07 | $18.81 | $18.81 | $18.81 | 35,434 |
| 2021-06-01 | $19.61 | $19.80 | $19.50 | $19.50 | $19.50 | 26,529 |
| 2021-05-28 | $19.72 | $19.85 | $19.47 | $19.74 | $19.74 | 41,866 |
| 2021-05-27 | $19.89 | $20.25 | $19.89 | $20.05 | $20.05 | 72,488 |
| 2021-05-26 | $20.07 | $20.07 | $19.65 | $19.85 | $19.85 | 43,629 |
| 2021-05-25 | $19.17 | $19.48 | $19.00 | $19.38 | $19.38 | 58,134 |
| 2021-05-24 | $18.77 | $19.13 | $18.72 | $19.02 | $19.02 | 56,972 |
| 2021-05-21 | $19.10 | $19.10 | $18.70 | $18.90 | $18.90 | 30,830 |
| 2021-05-20 | $18.83 | $19.34 | $18.83 | $19.34 | $19.34 | 33,074 |
| 2021-05-19 | $18.53 | $18.70 | $18.50 | $18.63 | $18.63 | 39,025 |
| 2021-05-18 | $19.66 | $19.66 | $18.80 | $18.81 | $18.81 | 94,728 |
| 2021-05-17 | $18.80 | $18.97 | $18.74 | $18.86 | $18.86 | 27,006 |
| 2021-05-14 | $18.56 | $18.87 | $18.55 | $18.81 | $18.81 | 31,237 |
| 2021-05-13 | $18.55 | $18.72 | $18.34 | $18.49 | $18.49 | 44,139 |
| 2021-05-12 | $19.11 | $19.38 | $18.77 | $18.90 | $18.90 | 1,125,042 |
| 2021-05-11 | $19.05 | $19.75 | $18.91 | $19.69 | $19.69 | 258,387 |
| 2021-05-10 | $20.94 | $20.94 | $20.35 | $20.41 | $20.41 | 44,025 |
| 2021-05-07 | $20.90 | $21.08 | $20.75 | $21.08 | $21.08 | 35,189 |
| 2021-05-06 | $19.99 | $20.50 | $19.81 | $20.24 | $20.24 | 29,591 |
| 2021-05-05 | $20.39 | $20.61 | $20.15 | $20.40 | $20.40 | 36,695 |
| 2021-05-04 | $21.28 | $21.43 | $19.60 | $21.36 | $21.36 | 48,402 |
| 2021-05-03 | $23.91 | $24.27 | $23.91 | $24.07 | $24.07 | 47,591 |
| 2021-04-30 | $23.61 | $24.01 | $23.61 | $23.84 | $23.84 | 46,029 |
| 2021-04-29 | $24.24 | $24.25 | $23.94 | $24.05 | $24.05 | 166,290 |
| 2021-04-28 | $23.82 | $24.30 | $23.82 | $24.11 | $24.11 | 36,565 |
| 2021-04-27 | $24.11 | $24.27 | $24.08 | $24.19 | $24.19 | 34,533 |
| 2021-04-26 | $23.45 | $23.78 | $23.45 | $23.72 | $23.72 | 41,446 |
| 2021-04-23 | $23.01 | $23.36 | $22.90 | $23.21 | $23.21 | 20,535 |
| 2021-04-22 | $22.59 | $23.10 | $22.40 | $22.59 | $22.59 | 30,733 |
| 2021-04-21 | $22.36 | $23.09 | $22.36 | $22.82 | $22.82 | 25,609 |
| 2021-04-20 | $22.80 | $22.80 | $22.46 | $22.71 | $22.71 | 39,311 |
| 2021-04-19 | $23.34 | $23.56 | $23.34 | $23.35 | $23.35 | 26,601 |
| 2021-04-16 | $23.31 | $23.42 | $22.99 | $23.24 | $23.24 | 89,724 |
| 2021-04-15 | $23.43 | $23.69 | $23.34 | $23.53 | $23.53 | 27,153 |
| 2021-04-14 | $23.52 | $23.52 | $23.05 | $23.09 | $23.09 | 16,985 |
| 2021-04-13 | $22.81 | $23.28 | $22.81 | $23.25 | $23.25 | 50,600 |
| 2021-04-12 | $22.31 | $22.40 | $22.20 | $22.32 | $22.32 | 36,072 |
| 2021-04-09 | $22.36 | $22.50 | $22.25 | $22.40 | $22.40 | 50,898 |
| 2021-04-08 | $22.15 | $22.46 | $22.14 | $22.31 | $22.31 | 33,195 |
| 2021-04-07 | $22.15 | $22.33 | $22.00 | $22.26 | $22.26 | 29,792 |
| 2021-04-06 | $22.02 | $22.19 | $21.92 | $21.98 | $21.98 | 34,648 |
| 2021-04-05 | $22.95 | $22.95 | $21.88 | $22.14 | $22.14 | 32,675 |
| 2021-04-01 | $22.04 | $22.31 | $21.99 | $22.29 | $22.29 | 42,004 |
| 2021-03-31 | $21.25 | $21.53 | $21.25 | $21.43 | $21.43 | 31,712 |
| 2021-03-30 | $20.94 | $21.05 | $20.81 | $20.81 | $20.81 | 50,928 |
| 2021-03-29 | $21.45 | $21.65 | $21.30 | $21.60 | $21.60 | 30,435 |
| 2021-03-26 | $21.59 | $21.64 | $21.30 | $21.34 | $21.34 | 36,333 |
| 2021-03-25 | $20.73 | $21.30 | $20.72 | $21.22 | $21.22 | 80,967 |
| 2021-03-24 | $21.66 | $22.02 | $21.66 | $21.66 | $21.66 | 43,097 |
| 2021-03-23 | $22.76 | $22.94 | $22.52 | $22.67 | $22.67 | 51,963 |
| 2021-03-22 | $21.91 | $22.59 | $21.83 | $22.29 | $22.29 | 48,507 |
| 2021-03-19 | $22.39 | $22.73 | $21.15 | $22.42 | $22.42 | 87,697 |
| 2021-03-18 | $25.97 | $25.97 | $25.44 | $25.64 | $25.64 | 50,996 |
| 2021-03-17 | $25.40 | $26.24 | $25.40 | $26.23 | $26.23 | 119,572 |
| 2021-03-16 | $26.00 | $26.03 | $25.80 | $26.02 | $26.02 | 88,003 |
| 2021-03-15 | $25.39 | $25.62 | $25.35 | $25.60 | $25.60 | 21,889 |
| 2021-03-12 | $25.22 | $25.45 | $25.07 | $25.45 | $25.45 | 14,812 |
| 2021-03-11 | $26.00 | $26.02 | $25.72 | $25.89 | $25.89 | 30,080 |
| 2021-03-10 | $24.96 | $25.35 | $24.91 | $25.03 | $25.03 | 35,856 |
| 2021-03-09 | $25.37 | $26.09 | $25.37 | $25.73 | $25.73 | 30,967 |
| 2021-03-08 | $24.25 | $24.86 | $24.13 | $24.23 | $24.23 | 46,349 |
| 2021-03-05 | $26.33 | $26.33 | $25.09 | $25.32 | $25.32 | 33,996 |
| 2021-03-04 | $27.04 | $27.29 | $26.64 | $27.11 | $27.11 | 36,795 |
| 2021-03-03 | $28.03 | $28.03 | $27.73 | $27.83 | $27.83 | 39,122 |
| 2021-03-02 | $28.87 | $28.87 | $28.24 | $28.37 | $28.37 | 95,455 |
| 2021-03-01 | $26.85 | $27.15 | $26.85 | $27.03 | $27.03 | 46,837 |
| 2021-02-26 | $27.00 | $27.07 | $26.78 | $26.88 | $26.88 | 27,889 |
| 2021-02-25 | $27.59 | $27.85 | $27.27 | $27.69 | $27.69 | 93,418 |
| 2021-02-24 | $27.50 | $27.69 | $27.21 | $27.69 | $27.69 | 93,418 |
| 2021-02-23 | $27.00 | $27.87 | $26.89 | $27.77 | $27.77 | 43,954 |
| 2021-02-22 | $29.09 | $29.09 | $28.45 | $28.60 | $28.60 | 55,426 |
| 2021-02-19 | $29.76 | $29.82 | $29.53 | $29.59 | $29.59 | 232,391 |
| 2021-02-18 | $29.28 | $29.40 | $28.97 | $29.31 | $29.31 | 26,757 |
| 2021-02-17 | $29.12 | $29.34 | $28.97 | $29.31 | $29.31 | 26,757 |
| 2021-02-16 | $28.26 | $28.40 | $26.83 | $27.64 | $27.64 | 22,776 |
| 2021-02-12 | $27.58 | $27.89 | $27.47 | $27.82 | $27.82 | 36,531 |
| 2021-02-11 | $27.52 | $27.59 | $27.28 | $27.49 | $27.49 | 38,250 |
| 2021-02-10 | $26.95 | $27.01 | $26.48 | $26.79 | $26.79 | 94,265 |
| 2021-02-09 | $26.57 | $26.90 | $26.45 | $26.79 | $26.79 | 94,265 |
| 2021-02-08 | $27.55 | $27.78 | $27.31 | $27.78 | $27.78 | 31,039 |
| 2021-02-05 | $26.97 | $27.18 | $26.80 | $27.08 | $27.08 | 219,359 |
| 2021-02-04 | $26.50 | $26.97 | $26.34 | $26.64 | $26.64 | 38,294 |
| 2021-02-03 | $26.76 | $27.06 | $26.66 | $26.96 | $26.96 | 20,087 |
| 2021-02-02 | $26.04 | $26.78 | $26.04 | $26.76 | $26.76 | 34,124 |
| 2021-02-01 | $25.91 | $26.30 | $25.91 | $26.16 | $26.16 | 20,031 |
| 2021-01-29 | $25.83 | $26.11 | $25.48 | $25.94 | $25.94 | 36,831 |
| 2021-01-28 | $25.98 | $26.40 | $25.66 | $26.12 | $26.12 | 23,565 |
| 2021-01-27 | $25.65 | $26.44 | $25.65 | $26.30 | $26.30 | 34,448 |
| 2021-01-26 | $25.84 | $26.17 | $25.81 | $25.99 | $25.99 | 129,695 |
| 2021-01-25 | $25.82 | $26.16 | $25.81 | $25.98 | $25.98 | 37,545 |
| 2021-01-22 | $25.47 | $26.22 | $25.47 | $26.11 | $26.11 | 24,919 |
| 2021-01-21 | $25.96 | $26.24 | $25.94 | $26.08 | $26.08 | 32,937 |
| 2021-01-20 | $26.11 | $26.44 | $26.11 | $26.26 | $26.26 | 17,283 |
| 2021-01-19 | $25.58 | $25.75 | $25.36 | $25.57 | $25.57 | 62,839 |
| 2021-01-15 | $24.35 | $24.52 | $24.17 | $24.48 | $24.48 | 27,823 |
| 2021-01-14 | $25.50 | $25.54 | $25.10 | $25.34 | $25.34 | 29,624 |
| 2021-01-13 | $25.45 | $25.84 | $25.45 | $25.56 | $25.56 | 28,059 |
| 2021-01-12 | $25.40 | $25.50 | $25.19 | $25.47 | $25.47 | 21,217 |
| 2021-01-11 | $24.69 | $24.94 | $24.67 | $24.92 | $24.92 | 76,425 |
| 2021-01-08 | $25.86 | $26.18 | $25.66 | $25.90 | $25.90 | 36,920 |
| 2021-01-07 | $25.44 | $25.57 | $25.39 | $25.50 | $25.50 | 35,953 |
| 2021-01-06 | $26.22 | $26.61 | $26.11 | $26.44 | $26.44 | 27,239 |
| 2021-01-05 | $27.92 | $27.92 | $27.40 | $27.82 | $27.82 | 30,781 |
| 2021-01-04 | $27.52 | $27.52 | $26.93 | $27.09 | $27.09 | 48,459 |
| 2020-12-31 | $27.94 | $27.94 | $26.74 | $27.75 | $27.75 | 28,587 |
| 2020-12-30 | $26.78 | $27.07 | $26.78 | $26.95 | $26.95 | 31,031 |
| 2020-12-29 | $26.66 | $26.83 | $26.46 | $26.56 | $26.56 | 19,984 |
| 2020-12-28 | $26.90 | $27.29 | $26.72 | $26.80 | $26.80 | 33,505 |
| 2020-12-24 | $26.72 | $26.85 | $26.55 | $26.84 | $26.84 | 15,509 |
| 2020-12-23 | $26.86 | $26.89 | $26.67 | $26.75 | $26.75 | 27,739 |
| 2020-12-22 | $27.09 | $27.09 | $26.85 | $26.89 | $26.89 | 22,730 |
| 2020-12-21 | $26.66 | $26.90 | $26.31 | $26.71 | $26.71 | 35,472 |
| 2020-12-18 | $26.69 | $26.83 | $26.47 | $26.83 | $26.83 | 26,085 |
| 2020-12-17 | $26.44 | $26.57 | $26.01 | $26.34 | $26.34 | 20,559 |
| 2020-12-16 | $25.39 | $25.41 | $25.10 | $25.20 | $25.20 | 35,281 |
| 2020-12-15 | $25.08 | $25.61 | $25.08 | $25.44 | $25.44 | 29,938 |
| 2020-12-14 | $23.86 | $24.37 | $23.86 | $24.17 | $24.17 | 25,695 |
| 2020-12-11 | $23.26 | $23.68 | $23.26 | $23.60 | $23.60 | 49,229 |
| 2020-12-10 | $23.09 | $23.47 | $23.02 | $23.39 | $23.39 | 24,389 |
| 2020-12-09 | $23.25 | $23.30 | $23.02 | $23.02 | $23.02 | 34,004 |
| 2020-12-08 | $23.35 | $23.55 | $23.32 | $23.35 | $23.35 | 32,846 |
| 2020-12-07 | $23.43 | $23.49 | $23.25 | $23.30 | $23.30 | 38,581 |
| 2020-12-04 | $23.82 | $23.83 | $23.46 | $23.76 | $23.76 | 33,156 |
| 2020-12-03 | $23.37 | $23.73 | $23.37 | $23.69 | $23.69 | 28,932 |
| 2020-12-02 | $23.24 | $23.32 | $23.02 | $23.30 | $23.30 | 44,348 |
| 2020-12-01 | $24.23 | $24.23 | $23.63 | $24.02 | $24.02 | 40,687 |
| 2020-11-30 | $23.77 | $23.96 | $23.72 | $23.90 | $23.90 | 28,133 |
| 2020-11-27 | $23.61 | $23.70 | $23.37 | $23.63 | $23.63 | 16,792 |
| 2020-11-25 | $23.21 | $23.49 | $23.21 | $23.49 | $23.49 | 18,922 |
| 2020-11-24 | $23.20 | $23.42 | $23.05 | $23.35 | $23.35 | 25,639 |
| 2020-11-23 | $23.64 | $23.64 | $23.35 | $23.54 | $23.54 | 15,709 |
| 2020-11-20 | $23.10 | $23.41 | $22.87 | $23.41 | $23.41 | 23,852 |
| 2020-11-19 | $22.48 | $22.94 | $22.48 | $22.94 | $22.94 | 47,945 |
| 2020-11-18 | $22.12 | $22.48 | $22.05 | $22.25 | $22.25 | 27,318 |
| 2020-11-17 | $22.04 | $22.40 | $22.01 | $22.29 | $22.29 | 32,282 |
| 2020-11-16 | $22.52 | $22.68 | $22.34 | $22.39 | $22.39 | 20,290 |
| 2020-11-13 | $23.19 | $23.47 | $23.19 | $23.32 | $23.32 | 15,862 |
| 2020-11-12 | $23.47 | $23.47 | $23.00 | $23.05 | $23.05 | 15,031 |
| 2020-11-11 | $22.50 | $23.07 | $22.50 | $22.97 | $22.97 | 24,227 |
| 2020-11-10 | $22.52 | $22.52 | $21.46 | $22.04 | $22.04 | 54,570 |
| 2020-11-09 | $21.80 | $21.80 | $20.90 | $21.13 | $21.13 | 40,499 |
| 2020-11-06 | $22.98 | $23.20 | $22.64 | $23.20 | $23.20 | 30,104 |
| 2020-11-05 | $23.12 | $23.12 | $22.90 | $22.99 | $22.99 | 51,411 |
| 2020-11-04 | $22.30 | $22.53 | $22.02 | $22.33 | $22.33 | 39,546 |
| 2020-11-03 | $21.11 | $21.38 | $21.11 | $21.30 | $21.30 | 73,622 |
| 2020-11-02 | $21.80 | $21.85 | $21.53 | $21.53 | $21.53 | 39,960 |
| 2020-10-30 | $22.71 | $22.71 | $21.80 | $21.80 | $21.80 | 23,192 |
| 2020-10-29 | $22.02 | $22.57 | $21.90 | $22.49 | $22.49 | 103,657 |
| 2020-10-28 | $22.26 | $22.82 | $22.17 | $22.52 | $22.52 | 29,595 |
| 2020-10-27 | $23.90 | $24.02 | $23.60 | $24.02 | $24.02 | 19,170 |
| 2020-10-26 | $23.66 | $23.66 | $23.30 | $23.38 | $23.38 | 27,844 |
| 2020-10-23 | $24.36 | $24.64 | $23.72 | $23.96 | $23.96 | 23,385 |
| 2020-10-22 | $24.78 | $25.01 | $24.40 | $24.87 | $24.87 | 25,213 |
| 2020-10-21 | $24.88 | $25.06 | $24.65 | $24.86 | $24.86 | 26,053 |
| 2020-10-20 | $25.28 | $25.28 | $24.90 | $25.02 | $25.02 | 224,715 |
| 2020-10-19 | $27.13 | $27.13 | $25.02 | $25.26 | $25.26 | 51,192 |
| 2020-10-16 | $26.85 | $27.19 | $26.59 | $26.67 | $26.67 | 28,813 |
| 2020-10-15 | $26.08 | $26.31 | $26.08 | $26.21 | $26.21 | 15,793 |
| 2020-10-14 | $26.94 | $26.94 | $26.55 | $26.65 | $26.65 | 10,662 |
| 2020-10-13 | $26.25 | $26.32 | $26.09 | $26.20 | $26.20 | 12,155 |
| 2020-10-12 | $25.94 | $26.05 | $25.80 | $26.05 | $26.05 | 13,842 |
| 2020-10-09 | $25.04 | $25.56 | $25.04 | $25.29 | $25.29 | 10,272 |
| 2020-10-08 | $23.90 | $24.03 | $23.82 | $24.03 | $24.03 | 10,638 |
| 2020-10-07 | $24.20 | $24.26 | $23.91 | $24.00 | $24.00 | 17,030 |
| 2020-10-06 | $24.97 | $24.97 | $24.34 | $24.77 | $24.77 | 38,265 |
| 2020-10-05 | $24.63 | $24.96 | $24.45 | $24.81 | $24.81 | 26,563 |
| 2020-10-02 | $24.34 | $24.46 | $24.21 | $24.41 | $24.41 | 46,794 |
| 2020-10-01 | $24.71 | $25.08 | $24.42 | $25.01 | $25.01 | 14,486 |
| 2020-09-30 | $24.91 | $24.91 | $24.57 | $24.67 | $24.67 | 41,530 |
| 2020-09-29 | $24.75 | $25.31 | $24.75 | $25.23 | $25.23 | 14,007 |
| 2020-09-28 | $25.33 | $25.45 | $25.11 | $25.13 | $25.13 | 20,965 |
| 2020-09-25 | $24.00 | $24.83 | $24.00 | $24.78 | $24.78 | 28,723 |
| 2020-09-24 | $24.45 | $24.59 | $24.26 | $24.45 | $24.45 | 16,616 |
| 2020-09-23 | $25.25 | $25.40 | $25.00 | $25.01 | $25.01 | 19,205 |
| 2020-09-22 | $25.18 | $25.35 | $25.00 | $25.35 | $25.35 | 12,287 |
| 2020-09-21 | $24.54 | $24.95 | $24.20 | $24.95 | $24.95 | 39,202 |
| 2020-09-18 | $25.18 | $25.32 | $25.00 | $25.29 | $25.29 | 12,824 |
| 2020-09-17 | $24.00 | $24.52 | $23.96 | $24.34 | $24.34 | 19,500 |
| 2020-09-16 | $24.89 | $24.98 | $24.49 | $24.59 | $24.59 | 49,492 |
| 2020-09-15 | $24.59 | $24.79 | $24.55 | $24.66 | $24.66 | 32,472 |
| 2020-09-14 | $24.53 | $24.74 | $24.51 | $24.62 | $24.62 | 16,862 |
| 2020-09-11 | $24.03 | $24.26 | $23.80 | $23.91 | $23.91 | 22,789 |
| 2020-09-10 | $24.64 | $24.78 | $24.29 | $24.35 | $24.35 | 30,010 |
| 2020-09-09 | $24.34 | $24.64 | $24.15 | $24.60 | $24.60 | 31,129 |
| 2020-09-08 | $23.60 | $23.91 | $23.35 | $23.62 | $23.62 | 24,277 |
| 2020-09-04 | $24.56 | $24.56 | $23.82 | $24.19 | $24.19 | 22,074 |
| 2020-09-03 | $25.29 | $25.29 | $24.56 | $24.60 | $24.60 | 21,933 |
| 2020-09-02 | $26.35 | $26.46 | $26.00 | $26.33 | $26.33 | 11,711 |
| 2020-09-01 | $27.29 | $27.51 | $26.87 | $26.96 | $26.96 | 23,556 |
| 2020-08-31 | $27.00 | $27.37 | $27.00 | $27.00 | $27.00 | 16,566 |
| 2020-08-28 | $26.65 | $27.04 | $26.65 | $26.93 | $26.93 | 11,437 |
| 2020-08-27 | $27.05 | $27.05 | $26.66 | $26.77 | $26.77 | 15,325 |
| 2020-08-26 | $26.00 | $26.76 | $26.00 | $26.72 | $26.72 | 14,418 |
| 2020-08-25 | $26.38 | $26.50 | $26.15 | $26.17 | $26.17 | 11,586 |
| 2020-08-24 | $26.88 | $26.88 | $26.04 | $26.13 | $26.13 | 26,880 |
| 2020-08-21 | $26.28 | $26.63 | $26.28 | $26.56 | $26.56 | 29,578 |
| 2020-08-20 | $26.13 | $26.26 | $26.13 | $26.14 | $26.14 | 11,814 |
| 2020-08-19 | $26.20 | $26.26 | $25.67 | $25.68 | $25.68 | 28,322 |
| 2020-08-18 | $26.29 | $26.45 | $26.20 | $26.43 | $26.43 | 26,950 |
| 2020-08-17 | $26.54 | $26.79 | $26.40 | $26.58 | $26.58 | 13,152 |
| 2020-08-14 | $26.05 | $26.30 | $25.92 | $26.09 | $26.09 | 8,686 |
| 2020-08-13 | $25.67 | $26.38 | $25.60 | $26.19 | $26.19 | 20,209 |
| 2020-08-12 | $25.10 | $25.55 | $25.10 | $25.55 | $25.55 | 10,878 |
| 2020-08-11 | $25.08 | $25.26 | $24.93 | $24.93 | $24.93 | 17,949 |
| 2020-08-10 | $25.11 | $25.11 | $24.32 | $24.46 | $24.46 | 20,699 |
| 2020-08-07 | $25.39 | $25.50 | $25.27 | $25.32 | $25.32 | 17,210 |
| 2020-08-06 | $26.44 | $26.44 | $25.82 | $26.18 | $26.18 | 30,803 |
| 2020-08-05 | $26.15 | $26.25 | $26.00 | $26.14 | $26.14 | 13,896 |
| 2020-08-04 | $26.24 | $26.24 | $25.60 | $26.02 | $26.02 | 52,320 |
| 2020-08-03 | $27.55 | $27.87 | $27.23 | $27.72 | $27.72 | 23,235 |
| 2020-07-31 | $26.96 | $27.13 | $26.80 | $27.07 | $27.07 | 12,086 |
| 2020-07-30 | $26.08 | $26.61 | $25.69 | $26.54 | $26.54 | 21,399 |
| 2020-07-29 | $27.60 | $27.75 | $27.25 | $27.53 | $27.53 | 13,551 |
| 2020-07-28 | $27.32 | $27.40 | $27.01 | $27.25 | $27.25 | 24,188 |
| 2020-07-27 | $27.50 | $28.02 | $27.50 | $27.81 | $27.81 | 15,828 |
| 2020-07-24 | $26.50 | $26.95 | $26.35 | $26.72 | $26.72 | 33,408 |
| 2020-07-23 | $28.05 | $28.07 | $27.50 | $27.66 | $27.66 | 14,616 |
| 2020-07-22 | $28.36 | $28.52 | $28.09 | $28.30 | $28.30 | 16,600 |
| 2020-07-21 | $27.46 | $27.93 | $27.44 | $27.59 | $27.59 | 20,600 |
| 2020-07-20 | $27.67 | $27.96 | $27.67 | $27.85 | $27.85 | 12,300 |
| 2020-07-17 | $27.78 | $28.18 | $27.78 | $28.18 | $28.18 | 14,300 |
| 2020-07-16 | $26.98 | $27.44 | $26.87 | $27.44 | $27.44 | 22,100 |
| 2020-07-15 | $27.35 | $27.59 | $26.22 | $27.40 | $27.40 | 29,400 |
| 2020-07-14 | $28.48 | $28.84 | $28.30 | $28.68 | $28.68 | 13,100 |
| 2020-07-13 | $29.49 | $29.49 | $29.25 | $29.48 | $29.48 | 10,400 |
| 2020-07-10 | $29.34 | $29.51 | $29.01 | $29.24 | $29.24 | 15,200 |
| 2020-07-09 | $30.95 | $30.95 | $30.43 | $30.73 | $30.73 | 30,700 |
| 2020-07-08 | $29.45 | $29.74 | $29.20 | $29.74 | $29.74 | 16,600 |
| 2020-07-07 | $28.85 | $29.30 | $28.85 | $29.17 | $29.17 | 32,800 |
| 2020-07-06 | $29.19 | $29.45 | $29.09 | $29.30 | $29.30 | 8,900 |
| 2020-07-02 | $28.64 | $28.95 | $28.40 | $28.67 | $28.67 | 21,500 |
| 2020-07-01 | $27.61 | $27.93 | $27.37 | $27.75 | $27.75 | 14,326 |
| 2020-06-30 | $27.26 | $27.42 | $26.96 | $27.36 | $27.36 | 17,608 |
| 2020-06-29 | $26.00 | $26.08 | $25.33 | $26.08 | $26.08 | 50,404 |
| 2020-06-26 | $26.90 | $27.12 | $26.60 | $26.78 | $26.78 | 15,625 |
| 2020-06-25 | $26.70 | $27.04 | $26.24 | $26.96 | $26.96 | 15,651 |
| 2020-06-24 | $26.94 | $27.12 | $26.55 | $26.55 | $26.55 | 14,041 |
| 2020-06-23 | $26.74 | $27.14 | $26.70 | $26.79 | $26.79 | 37,087 |
| 2020-06-22 | $26.61 | $26.73 | $26.50 | $26.60 | $26.60 | 17,460 |
| 2020-06-19 | $26.78 | $26.78 | $26.35 | $26.69 | $26.69 | 35,134 |
| 2020-06-18 | $26.21 | $26.46 | $26.01 | $26.01 | $26.01 | 26,406 |
| 2020-06-17 | $25.72 | $26.07 | $25.71 | $25.71 | $25.71 | 44,053 |
| 2020-06-16 | $25.10 | $25.57 | $25.01 | $25.38 | $25.38 | 42,379 |
| 2020-06-15 | $24.67 | $25.14 | $24.47 | $25.14 | $25.14 | 24,662 |
| 2020-06-12 | $24.37 | $24.37 | $23.80 | $24.23 | $24.23 | 83,547 |
| 2020-06-11 | $24.96 | $25.05 | $23.83 | $23.91 | $23.91 | 59,028 |
| 2020-06-10 | $25.28 | $25.36 | $24.95 | $25.14 | $25.14 | 38,455 |
| 2020-06-09 | $25.11 | $25.22 | $24.77 | $25.10 | $25.10 | 17,807 |
| 2020-06-08 | $24.49 | $24.56 | $24.16 | $24.48 | $24.48 | 14,860 |
| 2020-06-05 | $25.06 | $25.30 | $24.45 | $25.02 | $25.02 | 14,159 |
| 2020-06-04 | $25.99 | $26.32 | $25.77 | $26.24 | $26.24 | 24,820 |
| 2020-06-03 | $26.80 | $26.80 | $26.05 | $26.28 | $26.28 | 38,497 |
| 2020-06-02 | $26.53 | $26.97 | $26.25 | $26.69 | $26.69 | 11,929 |
| 2020-06-01 | $25.37 | $25.83 | $25.09 | $25.28 | $25.28 | 11,794 |
| 2020-05-29 | $25.27 | $25.35 | $24.34 | $25.30 | $25.30 | 13,227 |
| 2020-05-28 | $24.40 | $24.71 | $24.20 | $24.20 | $24.20 | 15,820 |
| 2020-05-27 | $23.42 | $23.78 | $23.21 | $23.78 | $23.78 | 24,762 |
| 2020-05-26 | $25.42 | $25.55 | $24.53 | $25.13 | $25.13 | 13,402 |
| 2020-05-22 | $24.72 | $24.98 | $24.39 | $24.64 | $24.64 | 8,239 |
| 2020-05-21 | $24.02 | $24.28 | $23.74 | $23.84 | $23.84 | 9,338 |
| 2020-05-20 | $24.17 | $24.38 | $23.80 | $24.18 | $24.18 | 53,730 |
| 2020-05-19 | $22.96 | $23.49 | $22.80 | $23.46 | $23.46 | 14,022 |
| 2020-05-18 | $22.88 | $23.47 | $22.67 | $22.91 | $22.91 | 40,196 |
| 2020-05-15 | $22.61 | $23.34 | $22.58 | $23.00 | $23.00 | 512,037 |
| 2020-05-14 | $22.55 | $23.17 | $22.22 | $23.17 | $23.17 | 12,820 |
| 2020-05-13 | $24.31 | $24.87 | $22.55 | $23.11 | $23.11 | 18,552 |
| 2020-05-12 | $23.80 | $24.61 | $23.60 | $24.61 | $24.61 | 13,015 |
| 2020-05-11 | $23.08 | $24.17 | $22.86 | $24.00 | $24.00 | 16,492 |
| 2020-05-08 | $23.51 | $23.51 | $23.23 | $23.45 | $23.45 | 10,598 |
| 2020-05-07 | $23.05 | $23.76 | $23.05 | $23.76 | $23.76 | 11,144 |
| 2020-05-06 | $23.05 | $23.25 | $22.85 | $22.85 | $22.85 | 12,266 |
| 2020-05-05 | $21.91 | $22.91 | $21.88 | $22.42 | $22.42 | 23,133 |
| 2020-05-04 | $21.88 | $22.33 | $21.82 | $22.04 | $22.04 | 35,671 |
| 2020-05-01 | $21.80 | $22.54 | $21.04 | $21.68 | $21.68 | 12,095 |
| 2020-04-30 | $21.51 | $22.02 | $21.05 | $21.30 | $21.30 | 21,300 |
| 2020-04-29 | $21.55 | $21.85 | $21.50 | $21.74 | $21.74 | 12,747 |
| 2020-04-28 | $22.67 | $22.77 | $22.25 | $22.77 | $22.77 | 16,940 |
| 2020-04-27 | $23.13 | $24.00 | $22.59 | $22.91 | $22.91 | 47,409 |
| 2020-04-24 | $22.76 | $23.33 | $22.36 | $22.83 | $22.83 | 19,302 |
| 2020-04-23 | $22.50 | $23.12 | $21.81 | $21.81 | $21.81 | 16,136 |
| 2020-04-22 | $22.28 | $23.13 | $22.23 | $23.04 | $23.04 | 63,929 |
| 2020-04-21 | $21.66 | $23.38 | $21.00 | $22.70 | $22.70 | 27,459 |
| 2020-04-20 | $22.48 | $23.15 | $22.00 | $22.63 | $22.63 | 31,890 |
| 2020-04-17 | $21.80 | $22.19 | $21.50 | $22.00 | $22.00 | 49,374 |
| 2020-04-16 | $22.48 | $22.59 | $21.75 | $22.08 | $22.08 | 26,930 |
| 2020-04-15 | $20.53 | $21.90 | $20.53 | $21.49 | $21.49 | 35,049 |
| 2020-04-14 | $20.84 | $21.00 | $20.39 | $20.70 | $20.70 | 22,811 |
| 2020-04-13 | $19.46 | $20.85 | $19.46 | $20.63 | $20.63 | 30,274 |
| 2020-04-09 | $19.83 | $20.52 | $19.44 | $20.42 | $20.42 | 12,215 |
| 2020-04-08 | $20.55 | $20.85 | $19.42 | $20.55 | $20.55 | 28,831 |
| 2020-04-07 | $19.50 | $19.58 | $19.00 | $19.50 | $19.50 | 13,022 |
| 2020-04-06 | $20.75 | $20.75 | $20.02 | $20.37 | $20.37 | 11,634 |
| 2020-04-03 | $21.00 | $21.00 | $19.75 | $19.76 | $19.76 | 11,866 |
| 2020-04-02 | $20.00 | $20.96 | $20.00 | $20.72 | $20.72 | 14,195 |
| 2020-04-01 | $18.68 | $20.70 | $18.68 | $20.65 | $20.65 | 24,285 |
| 2020-03-31 | $20.05 | $21.00 | $19.40 | $20.22 | $20.22 | 19,680 |
| 2020-03-30 | $20.14 | $20.83 | $19.41 | $19.80 | $19.80 | 23,457 |
| 2020-03-27 | $18.35 | $19.93 | $18.24 | $19.21 | $19.21 | 15,389 |
| 2020-03-26 | $17.55 | $19.46 | $17.46 | $19.46 | $19.46 | 34,601 |
| 2020-03-25 | $16.79 | $17.79 | $16.40 | $16.86 | $16.86 | 50,150 |
| 2020-03-24 | $18.22 | $18.25 | $16.40 | $16.40 | $16.40 | 388,884 |
| 2020-03-23 | $16.21 | $16.99 | $15.54 | $16.35 | $16.35 | 25,874 |
| 2020-03-20 | $15.50 | $17.18 | $15.19 | $16.74 | $16.74 | 25,408 |
| 2020-03-19 | $15.06 | $16.57 | $15.05 | $15.50 | $15.50 | 25,564 |
| 2020-03-18 | $13.36 | $15.80 | $13.25 | $15.80 | $15.80 | 35,299 |
| 2020-03-17 | $14.50 | $14.50 | $13.07 | $13.85 | $13.85 | 55,387 |
| 2020-03-16 | $14.26 | $17.29 | $13.00 | $17.29 | $17.29 | 26,950 |
| 2020-03-13 | $14.78 | $16.50 | $14.10 | $16.50 | $16.50 | 40,745 |
| 2020-03-12 | $15.26 | $15.75 | $13.80 | $15.28 | $15.28 | 53,522 |
| 2020-03-11 | $16.63 | $16.90 | $16.05 | $16.29 | $16.29 | 15,965 |
| 2020-03-10 | $16.87 | $17.47 | $16.30 | $16.70 | $16.70 | 23,730 |
| 2020-03-09 | $17.43 | $18.19 | $16.83 | $17.27 | $17.27 | 41,010 |
| 2020-03-06 | $18.86 | $19.06 | $18.13 | $18.19 | $18.19 | 12,662 |
| 2020-03-05 | $19.78 | $19.82 | $19.19 | $19.46 | $19.46 | 224,590 |
| 2020-03-04 | $19.02 | $19.60 | $18.73 | $19.60 | $19.60 | 578,246 |
| 2020-03-03 | $19.16 | $19.65 | $18.55 | $19.01 | $19.01 | 229,942 |
| 2020-03-02 | $19.80 | $21.05 | $19.35 | $21.05 | $21.05 | 1,094,017 |
| 2020-02-28 | $17.35 | $18.67 | $17.25 | $18.40 | $18.40 | 125,583 |
| 2020-02-27 | $16.17 | $16.94 | $16.00 | $16.12 | $16.12 | 48,124 |
| 2020-02-26 | $15.76 | $16.06 | $15.76 | $16.06 | $16.06 | 10,848 |
| 2020-02-25 | $15.81 | $16.06 | $14.90 | $14.90 | $14.90 | 22,033 |
| 2020-02-24 | $16.19 | $16.38 | $15.94 | $16.12 | $16.12 | 7,812 |
| 2020-02-21 | $16.60 | $16.60 | $16.29 | $16.51 | $16.51 | 5,823 |
| 2020-02-20 | $16.83 | $16.88 | $16.57 | $16.87 | $16.87 | 9,305 |
| 2020-02-19 | $16.94 | $17.23 | $16.86 | $17.23 | $17.23 | 5,913 |
| 2020-02-18 | $16.81 | $17.00 | $16.73 | $17.00 | $17.00 | 4,505 |
| 2020-02-14 | $17.50 | $17.51 | $17.50 | $17.51 | $17.51 | 3,607 |
| 2020-02-13 | $17.41 | $17.59 | $17.41 | $17.50 | $17.50 | 5,078 |
| 2020-02-12 | $17.80 | $17.93 | $17.69 | $17.79 | $17.79 | 12,092 |
| 2020-02-11 | $17.80 | $17.85 | $17.67 | $17.78 | $17.78 | 486,262 |
| 2020-02-10 | $17.30 | $17.51 | $17.22 | $17.48 | $17.48 | 512,991 |
| 2020-02-07 | $17.45 | $17.94 | $17.45 | $17.94 | $17.94 | 9,700 |
| 2020-02-06 | $17.52 | $17.77 | $17.51 | $17.76 | $17.76 | 393,808 |
| 2020-02-05 | $18.00 | $18.35 | $17.95 | $18.24 | $18.24 | 241,566 |
| 2020-02-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 539 |
TeamViewer AG (TMVWY) News Headlines
Recent TeamViewer AG (TMVWY) News
Similar Companies to TeamViewer AG (TMVWY) 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 | -- | -- | -- |