Daifuku Co. Ltd (DFKCY) Exchange: PINK
Data as of May 3, 2024
$11.04 ($-0.37) -3.21%
Daifuku Co. Ltd - Daily Information
Click for more stock information on Daifuku Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $11.07 |
| Previous Close | $11.04 |
| High | $11.28 |
| Low | $11.04 |
| Adjusted Open | $11.07 |
| Previous Adjusted Close | $11.04 |
| Adjusted High | $11.28 |
| Adjusted Low | $11.04 |
About Daifuku Co. Ltd (DFKCY)
Daifuku Company. Ltd. ADR
Invest in Daifuku Co. Ltd (DFKCY)
Historical Stock Data for Daifuku Co. Ltd (DFKCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $11.07 | $11.28 | $11.04 | $11.04 | $11.04 | 16,988 |
| 2024-04-11 | $11.43 | $11.54 | $11.29 | $11.41 | $11.41 | 52,615 |
| 2024-04-10 | $11.17 | $11.23 | $11.06 | $11.17 | $11.17 | 90,858 |
| 2024-04-09 | $11.33 | $11.37 | $11.30 | $11.30 | $11.30 | 48,445 |
| 2024-04-08 | $11.61 | $11.66 | $11.41 | $11.43 | $11.43 | 54,201 |
| 2024-04-05 | $11.39 | $11.48 | $11.39 | $11.43 | $11.43 | 54,201 |
| 2024-04-04 | $11.51 | $11.52 | $11.29 | $11.39 | $11.39 | 24,237 |
| 2024-04-03 | $11.32 | $11.40 | $11.32 | $11.37 | $11.37 | 24,476 |
| 2024-04-02 | $11.65 | $11.73 | $11.32 | $11.52 | $11.52 | 12,530 |
| 2024-04-01 | $11.72 | $11.91 | $11.50 | $11.52 | $11.52 | 12,482 |
| 2024-03-28 | $11.72 | $11.96 | $11.72 | $11.94 | $11.94 | 15,188 |
| 2024-03-27 | $11.72 | $11.85 | $11.72 | $11.78 | $11.78 | 18,973 |
| 2024-03-26 | $11.81 | $12.05 | $11.81 | $11.94 | $11.94 | 36,222 |
| 2024-03-25 | $11.76 | $11.98 | $11.76 | $11.85 | $11.85 | 48,217 |
| 2024-03-22 | $11.94 | $11.98 | $11.92 | $11.93 | $11.93 | 76,175 |
| 2024-03-21 | $11.17 | $11.84 | $11.17 | $11.56 | $11.56 | 27,945 |
| 2024-03-20 | $11.25 | $11.27 | $11.13 | $11.24 | $11.24 | 14,724 |
| 2024-03-19 | $11.09 | $11.18 | $11.06 | $11.15 | $11.15 | 79,112 |
| 2024-03-18 | $11.30 | $11.30 | $11.18 | $11.22 | $11.22 | 37,880 |
| 2024-03-15 | $11.45 | $11.45 | $10.97 | $11.03 | $11.03 | 84,890 |
| 2024-03-14 | $10.94 | $11.00 | $10.88 | $10.99 | $10.99 | 19,956 |
| 2024-03-13 | $11.35 | $11.35 | $10.93 | $11.24 | $11.24 | 35,536 |
| 2024-03-12 | $11.57 | $11.57 | $11.10 | $11.35 | $11.35 | 29,440 |
| 2024-03-11 | $11.67 | $11.70 | $11.34 | $11.35 | $11.35 | 29,440 |
| 2024-03-08 | $11.78 | $11.80 | $11.66 | $11.67 | $11.67 | 29,661 |
| 2024-03-07 | $11.82 | $11.85 | $11.77 | $11.80 | $11.80 | 13,351 |
| 2024-03-06 | $11.70 | $11.93 | $11.70 | $11.75 | $11.75 | 44,954 |
| 2024-03-05 | $11.51 | $11.51 | $11.38 | $11.42 | $11.42 | 29,738 |
| 2024-03-04 | $11.72 | $11.72 | $11.51 | $11.57 | $11.57 | 22,875 |
| 2024-03-01 | $11.72 | $11.82 | $11.72 | $11.81 | $11.81 | 34,315 |
| 2024-02-29 | $11.78 | $11.85 | $11.75 | $11.80 | $11.80 | 51,670 |
| 2024-02-28 | $11.63 | $11.66 | $11.60 | $11.62 | $11.62 | 11,452 |
| 2024-02-27 | $11.71 | $11.72 | $11.68 | $11.71 | $11.71 | 33,819 |
| 2024-02-26 | $11.55 | $11.57 | $11.28 | $11.55 | $11.55 | 28,810 |
| 2024-02-23 | $11.28 | $11.37 | $11.24 | $11.25 | $11.25 | 46,914 |
| 2024-02-22 | $11.26 | $11.68 | $11.20 | $11.29 | $11.29 | 14,082 |
| 2024-02-21 | $11.24 | $11.24 | $11.04 | $11.09 | $11.09 | 42,715 |
| 2024-02-20 | $11.20 | $11.20 | $11.12 | $11.17 | $11.17 | 14,492 |
| 2024-02-16 | $11.30 | $11.30 | $10.83 | $10.98 | $10.98 | 44,001 |
| 2024-02-15 | $11.35 | $11.47 | $11.16 | $11.25 | $11.25 | 27,612 |
| 2024-02-14 | $10.73 | $10.80 | $10.70 | $10.78 | $10.78 | 39,826 |
| 2024-02-13 | $10.63 | $10.64 | $10.44 | $10.56 | $10.56 | 42,210 |
| 2024-02-12 | $10.93 | $10.95 | $10.57 | $10.93 | $10.93 | 12,456 |
| 2024-02-09 | $10.92 | $10.92 | $10.75 | $10.81 | $10.81 | 29,701 |
| 2024-02-08 | $10.04 | $10.25 | $10.00 | $10.18 | $10.18 | 81,034 |
| 2024-02-07 | $9.52 | $9.72 | $9.35 | $9.65 | $9.65 | 40,609 |
| 2024-02-06 | $9.39 | $9.57 | $9.26 | $9.55 | $9.55 | 19,093 |
| 2024-02-05 | $9.58 | $9.77 | $9.52 | $9.69 | $9.69 | 23,082 |
| 2024-02-02 | $9.70 | $9.77 | $9.68 | $9.75 | $9.75 | 19,480 |
| 2024-02-01 | $9.65 | $9.80 | $9.65 | $9.67 | $9.67 | 20,428 |
| 2024-01-31 | $9.89 | $9.93 | $9.76 | $9.81 | $9.81 | 19,523 |
| 2024-01-30 | $9.90 | $9.93 | $9.89 | $9.89 | $9.89 | 18,301 |
| 2024-01-29 | $9.91 | $10.03 | $9.90 | $10.03 | $10.03 | 23,442 |
| 2024-01-26 | $9.88 | $9.88 | $9.80 | $9.80 | $9.80 | 80,286 |
| 2024-01-25 | $9.97 | $10.01 | $9.93 | $9.94 | $9.94 | 50,603 |
| 2024-01-24 | $9.91 | $10.06 | $9.91 | $9.97 | $9.97 | 16,338 |
| 2024-01-23 | $10.09 | $10.10 | $10.02 | $10.04 | $10.04 | 102,563 |
| 2024-01-22 | $10.11 | $10.14 | $9.99 | $10.12 | $10.12 | 19,546 |
| 2024-01-19 | $9.94 | $10.09 | $9.94 | $10.07 | $10.07 | 29,245 |
| 2024-01-18 | $9.95 | $10.00 | $9.92 | $9.96 | $9.96 | 45,464 |
| 2024-01-17 | $9.93 | $9.99 | $9.91 | $9.95 | $9.95 | 30,055 |
| 2024-01-16 | $10.38 | $10.45 | $10.32 | $10.32 | $10.32 | 24,867 |
| 2024-01-12 | $10.39 | $10.40 | $10.31 | $10.32 | $10.32 | 109,611 |
| 2024-01-11 | $10.17 | $10.19 | $10.04 | $10.12 | $10.12 | 72,640 |
| 2024-01-10 | $9.98 | $10.26 | $9.86 | $10.01 | $10.01 | 18,709 |
| 2024-01-09 | $9.51 | $9.86 | $9.51 | $9.85 | $9.85 | 27,534 |
| 2024-01-08 | $9.14 | $9.87 | $9.14 | $9.66 | $9.66 | 50,378 |
| 2024-01-05 | $9.52 | $9.60 | $9.46 | $9.50 | $9.50 | 31,108 |
| 2024-01-04 | $9.32 | $9.91 | $9.32 | $9.58 | $9.58 | 52,291 |
| 2024-01-03 | $9.82 | $9.85 | $9.71 | $9.73 | $9.73 | 34,824 |
| 2024-01-02 | $10.21 | $10.21 | $9.89 | $9.89 | $9.89 | 77,533 |
| 2023-12-29 | $10.16 | $10.16 | $9.99 | $10.05 | $10.05 | 20,758 |
| 2023-12-28 | $10.51 | $10.51 | $10.02 | $10.02 | $10.02 | 15,957 |
| 2023-12-27 | $10.20 | $10.20 | $9.94 | $9.95 | $9.95 | 14,707 |
| 2023-12-26 | $10.03 | $10.07 | $9.88 | $10.00 | $10.00 | 37,461 |
| 2023-12-22 | $9.90 | $10.01 | $9.90 | $9.99 | $9.99 | 56,003 |
| 2023-12-21 | $9.99 | $10.05 | $9.94 | $10.05 | $10.05 | 19,257 |
| 2023-12-20 | $9.83 | $10.01 | $9.71 | $9.85 | $9.85 | 19,147 |
| 2023-12-19 | $9.75 | $9.84 | $9.65 | $9.76 | $9.76 | 20,037 |
| 2023-12-18 | $9.70 | $9.78 | $9.66 | $9.78 | $9.78 | 61,744 |
| 2023-12-15 | $9.83 | $9.93 | $9.81 | $9.83 | $9.83 | 106,927 |
| 2023-12-14 | $9.35 | $9.61 | $9.35 | $9.54 | $9.54 | 30,222 |
| 2023-12-13 | $8.74 | $9.22 | $8.74 | $9.21 | $9.21 | 75,860 |
| 2023-12-12 | $8.81 | $9.07 | $8.75 | $9.03 | $9.03 | 117,226 |
| 2023-12-11 | $9.27 | $9.27 | $8.71 | $9.08 | $9.08 | 150,321 |
| 2023-12-08 | $9.08 | $9.10 | $9.06 | $9.10 | $9.10 | 27,144 |
| 2023-12-07 | $9.19 | $9.31 | $9.15 | $9.21 | $9.21 | 29,799 |
| 2023-12-06 | $9.15 | $9.18 | $9.06 | $9.06 | $9.06 | 44,260 |
| 2023-12-05 | $9.10 | $9.13 | $9.03 | $9.13 | $9.13 | 27,827 |
| 2023-12-04 | $9.24 | $9.26 | $9.19 | $9.21 | $9.21 | 57,389 |
| 2023-12-01 | $9.20 | $9.33 | $9.19 | $9.33 | $9.33 | 58,818 |
| 2023-11-30 | $9.09 | $9.54 | $9.09 | $9.33 | $9.33 | 64,167 |
| 2023-11-29 | $9.22 | $9.25 | $9.21 | $9.24 | $9.24 | 48,490 |
| 2023-11-28 | $8.65 | $8.99 | $8.65 | $8.96 | $8.96 | 114,075 |
| 2023-11-27 | $9.00 | $9.23 | $8.96 | $9.14 | $9.14 | 37,904 |
| 2023-11-24 | $9.19 | $9.19 | $8.68 | $8.93 | $8.93 | 13,579 |
| 2023-11-22 | $8.86 | $9.20 | $8.86 | $8.93 | $8.93 | 32,985 |
| 2023-11-21 | $9.25 | $9.25 | $8.80 | $8.99 | $8.99 | 132,570 |
| 2023-11-20 | $9.04 | $9.14 | $8.90 | $9.14 | $9.14 | 32,373 |
| 2023-11-17 | $8.55 | $8.88 | $8.55 | $8.79 | $8.79 | 29,204 |
| 2023-11-16 | $8.66 | $8.75 | $8.61 | $8.71 | $8.71 | 46,304 |
| 2023-11-15 | $8.69 | $8.84 | $8.64 | $8.69 | $8.69 | 39,819 |
| 2023-11-14 | $8.37 | $8.60 | $8.33 | $8.51 | $8.51 | 46,214 |
| 2023-11-13 | $8.22 | $8.56 | $8.22 | $8.54 | $8.54 | 97,915 |
| 2023-11-10 | $8.19 | $8.54 | $8.19 | $8.52 | $8.52 | 34,487 |
| 2023-11-09 | $8.37 | $8.70 | $8.32 | $8.33 | $8.33 | 85,117 |
| 2023-11-08 | $8.40 | $8.40 | $7.90 | $7.90 | $7.90 | 83,726 |
| 2023-11-07 | $8.74 | $8.79 | $8.74 | $8.74 | $8.74 | 26,573 |
| 2023-11-06 | $8.70 | $9.17 | $8.70 | $8.91 | $8.91 | 55,169 |
| 2023-11-03 | $8.98 | $8.98 | $8.51 | $8.82 | $8.82 | 32,418 |
| 2023-11-02 | $8.35 | $8.68 | $8.35 | $8.64 | $8.64 | 63,316 |
| 2023-11-01 | $8.21 | $8.33 | $8.20 | $8.33 | $8.33 | 45,009 |
| 2023-10-31 | $8.24 | $8.25 | $8.18 | $8.24 | $8.24 | 179,907 |
| 2023-10-30 | $8.19 | $8.19 | $8.10 | $8.14 | $8.14 | 133,395 |
| 2023-10-27 | $8.05 | $8.25 | $8.05 | $8.20 | $8.20 | 80,947 |
| 2023-10-26 | $8.25 | $8.27 | $8.15 | $8.19 | $8.19 | 151,211 |
| 2023-10-25 | $8.43 | $8.61 | $8.24 | $8.31 | $8.31 | 80,101 |
| 2023-10-24 | $8.33 | $8.36 | $8.29 | $8.34 | $8.34 | 127,527 |
| 2023-10-23 | $8.40 | $8.47 | $8.40 | $8.40 | $8.40 | 36,156 |
| 2023-10-20 | $8.78 | $8.78 | $8.43 | $8.47 | $8.47 | 34,606 |
| 2023-10-19 | $8.56 | $8.76 | $8.56 | $8.62 | $8.62 | 90,655 |
| 2023-10-18 | $9.10 | $9.10 | $8.85 | $8.85 | $8.85 | 24,696 |
| 2023-10-17 | $9.04 | $9.26 | $8.86 | $9.00 | $9.00 | 25,804 |
| 2023-10-16 | $9.05 | $9.05 | $8.83 | $8.92 | $8.92 | 38,437 |
| 2023-10-13 | $8.82 | $9.13 | $8.82 | $9.01 | $9.01 | 26,645 |
| 2023-10-12 | $9.02 | $9.56 | $9.02 | $9.21 | $9.21 | 21,762 |
| 2023-10-11 | $9.42 | $9.46 | $9.08 | $9.16 | $9.16 | 30,416 |
| 2023-10-10 | $9.07 | $9.39 | $9.07 | $9.31 | $9.31 | 33,523 |
| 2023-10-09 | $9.31 | $9.33 | $8.96 | $9.20 | $9.20 | 20,112 |
| 2023-10-06 | $8.77 | $9.21 | $8.77 | $9.19 | $9.19 | 36,873 |
| 2023-10-05 | $9.42 | $9.42 | $9.06 | $9.18 | $9.18 | 58,160 |
| 2023-10-04 | $8.94 | $9.01 | $8.94 | $8.99 | $8.99 | 25,206 |
| 2023-10-03 | $9.07 | $9.07 | $8.96 | $9.00 | $9.00 | 73,101 |
| 2023-10-02 | $9.64 | $9.64 | $9.30 | $9.33 | $9.33 | 49,297 |
| 2023-09-29 | $9.39 | $9.55 | $9.39 | $9.39 | $9.39 | 9,576 |
| 2023-09-28 | $9.37 | $9.53 | $9.37 | $9.42 | $9.42 | 15,855 |
| 2023-09-27 | $9.43 | $9.43 | $9.29 | $9.32 | $9.32 | 21,196 |
| 2023-09-26 | $9.39 | $9.47 | $9.27 | $9.38 | $9.38 | 25,891 |
| 2023-09-25 | $9.58 | $9.78 | $9.37 | $9.55 | $9.55 | 43,777 |
| 2023-09-22 | $9.85 | $9.85 | $9.33 | $9.55 | $9.55 | 52,474 |
| 2023-09-21 | $9.15 | $9.49 | $9.15 | $9.45 | $9.45 | 56,646 |
| 2023-09-20 | $9.40 | $9.75 | $9.40 | $9.57 | $9.57 | 71,726 |
| 2023-09-19 | $9.69 | $9.69 | $9.38 | $9.63 | $9.63 | 32,361 |
| 2023-09-18 | $9.25 | $9.72 | $9.25 | $9.58 | $9.58 | 14,756 |
| 2023-09-15 | $9.43 | $9.60 | $9.22 | $9.50 | $9.50 | 47,332 |
| 2023-09-14 | $9.35 | $9.54 | $9.20 | $9.43 | $9.43 | 17,195 |
| 2023-09-13 | $9.17 | $9.27 | $9.02 | $9.24 | $9.24 | 36,262 |
| 2023-09-12 | $9.10 | $9.21 | $8.98 | $9.21 | $9.21 | 53,136 |
| 2023-09-11 | $9.06 | $9.06 | $8.96 | $9.03 | $9.03 | 41,146 |
| 2023-09-08 | $9.07 | $9.32 | $9.04 | $9.09 | $9.09 | 47,709 |
| 2023-09-07 | $9.36 | $9.47 | $9.00 | $9.23 | $9.23 | 30,517 |
| 2023-09-06 | $9.18 | $9.63 | $9.18 | $9.36 | $9.36 | 34,128 |
| 2023-09-05 | $9.31 | $9.35 | $9.12 | $9.30 | $9.30 | 24,546 |
| 2023-09-01 | $9.33 | $9.34 | $9.11 | $9.21 | $9.21 | 13,627 |
| 2023-08-31 | $9.18 | $9.21 | $9.11 | $9.19 | $9.19 | 24,989 |
| 2023-08-30 | $8.89 | $9.39 | $8.89 | $9.19 | $9.19 | 33,107 |
| 2023-08-29 | $9.18 | $9.51 | $9.18 | $9.33 | $9.33 | 100,174 |
| 2023-08-28 | $9.05 | $9.14 | $8.95 | $9.14 | $9.14 | 48,178 |
| 2023-08-25 | $9.00 | $9.00 | $8.71 | $8.89 | $8.89 | 45,056 |
| 2023-08-24 | $8.80 | $9.08 | $8.80 | $8.97 | $8.97 | 36,268 |
| 2023-08-23 | $9.02 | $9.14 | $8.81 | $9.13 | $9.13 | 41,687 |
| 2023-08-22 | $8.88 | $9.05 | $8.82 | $8.89 | $8.89 | 91,431 |
| 2023-08-21 | $8.88 | $9.08 | $8.85 | $8.94 | $8.94 | 45,859 |
| 2023-08-18 | $8.95 | $9.20 | $8.95 | $8.98 | $8.98 | 25,878 |
| 2023-08-17 | $8.95 | $9.21 | $8.95 | $8.97 | $8.97 | 40,806 |
| 2023-08-16 | $9.22 | $9.46 | $8.96 | $9.14 | $9.14 | 22,242 |
| 2023-08-15 | $9.04 | $9.37 | $9.04 | $9.28 | $9.28 | 35,145 |
| 2023-08-14 | $9.13 | $9.50 | $9.13 | $9.34 | $9.34 | 98,649 |
| 2023-08-11 | $9.57 | $9.78 | $9.57 | $9.59 | $9.59 | 33,342 |
| 2023-08-10 | $9.38 | $9.74 | $9.38 | $9.62 | $9.62 | 27,133 |
| 2023-08-09 | $9.08 | $9.31 | $9.00 | $9.01 | $9.01 | 27,636 |
| 2023-08-08 | $10.12 | $10.33 | $9.52 | $9.61 | $9.61 | 67,767 |
| 2023-08-07 | $10.57 | $10.57 | $9.95 | $10.26 | $10.26 | 33,013 |
| 2023-08-04 | $10.33 | $10.33 | $10.02 | $10.13 | $10.13 | 16,139 |
| 2023-08-03 | $10.05 | $10.09 | $10.00 | $10.04 | $10.04 | 35,257 |
| 2023-08-02 | $10.34 | $10.34 | $10.17 | $10.17 | $10.17 | 20,715 |
| 2023-08-01 | $10.55 | $10.69 | $10.34 | $10.43 | $10.43 | 10,472 |
| 2023-07-31 | $10.55 | $10.98 | $10.55 | $10.63 | $10.63 | 15,610 |
| 2023-07-28 | $11.46 | $11.46 | $11.01 | $11.07 | $11.07 | 31,421 |
| 2023-07-27 | $11.28 | $11.28 | $10.95 | $10.95 | $10.95 | 28,491 |
| 2023-07-26 | $10.51 | $11.08 | $10.51 | $10.89 | $10.89 | 10,808 |
| 2023-07-25 | $10.98 | $10.98 | $10.63 | $10.70 | $10.70 | 33,477 |
| 2023-07-24 | $10.49 | $10.57 | $10.49 | $10.55 | $10.55 | 9,253 |
| 2023-07-21 | $10.33 | $10.56 | $10.24 | $10.52 | $10.52 | 14,127 |
| 2023-07-20 | $10.50 | $10.50 | $10.39 | $10.48 | $10.48 | 14,742 |
| 2023-07-19 | $10.68 | $10.83 | $10.62 | $10.62 | $10.62 | 14,775 |
| 2023-07-18 | $10.78 | $11.03 | $10.52 | $10.86 | $10.86 | 14,194 |
| 2023-07-17 | $10.86 | $10.86 | $10.50 | $10.57 | $10.57 | 16,335 |
| 2023-07-14 | $10.77 | $10.77 | $10.56 | $10.59 | $10.59 | 34,182 |
| 2023-07-13 | $11.04 | $11.04 | $10.43 | $10.79 | $10.79 | 20,358 |
| 2023-07-12 | $10.40 | $10.50 | $10.37 | $10.45 | $10.45 | 17,451 |
| 2023-07-11 | $10.42 | $10.43 | $10.31 | $10.43 | $10.43 | 9,963 |
| 2023-07-10 | $10.39 | $10.41 | $10.34 | $10.40 | $10.40 | 26,931 |
| 2023-07-07 | $10.19 | $10.41 | $10.19 | $10.40 | $10.40 | 17,350 |
| 2023-07-06 | $9.99 | $10.26 | $9.99 | $10.12 | $10.12 | 11,777 |
| 2023-07-05 | $10.16 | $10.50 | $10.16 | $10.28 | $10.28 | 16,602 |
| 2023-07-03 | $10.56 | $10.56 | $10.45 | $10.48 | $10.48 | 8,141 |
| 2023-06-30 | $10.21 | $10.26 | $10.10 | $10.24 | $10.24 | 24,515 |
| 2023-06-29 | $10.19 | $10.19 | $10.11 | $10.14 | $10.14 | 12,348 |
| 2023-06-28 | $10.07 | $10.21 | $9.99 | $10.21 | $10.21 | 5,261 |
| 2023-06-27 | $10.14 | $10.14 | $9.96 | $10.00 | $10.00 | 24,823 |
| 2023-06-26 | $9.94 | $10.13 | $9.94 | $10.09 | $10.09 | 8,244 |
| 2023-06-23 | $10.09 | $10.26 | $10.04 | $10.08 | $10.08 | 11,163 |
| 2023-06-22 | $10.58 | $10.60 | $10.49 | $10.57 | $10.57 | 16,046 |
| 2023-06-21 | $10.76 | $10.98 | $10.76 | $10.83 | $10.83 | 17,085 |
| 2023-06-20 | $10.63 | $10.63 | $10.51 | $10.51 | $10.51 | 8,736 |
| 2023-06-16 | $10.86 | $10.86 | $10.70 | $10.78 | $10.78 | 12,373 |
| 2023-06-15 | $10.93 | $10.93 | $10.68 | $10.93 | $10.93 | 10,353 |
| 2023-06-14 | $10.58 | $10.80 | $10.58 | $10.72 | $10.72 | 25,959 |
| 2023-06-13 | $10.59 | $10.86 | $10.59 | $10.76 | $10.76 | 35,961 |
| 2023-06-12 | $10.71 | $10.71 | $10.63 | $10.66 | $10.66 | 19,362 |
| 2023-06-09 | $10.63 | $10.63 | $10.40 | $10.52 | $10.52 | 42,348 |
| 2023-06-08 | $10.25 | $10.38 | $10.22 | $10.34 | $10.34 | 13,525 |
| 2023-06-07 | $10.67 | $10.67 | $10.17 | $10.35 | $10.35 | 7,844 |
| 2023-06-06 | $10.49 | $10.80 | $10.49 | $10.76 | $10.76 | 9,868 |
| 2023-06-05 | $10.94 | $10.94 | $10.57 | $10.60 | $10.60 | 42,457 |
| 2023-06-02 | $10.46 | $10.57 | $10.34 | $10.47 | $10.47 | 8,581 |
| 2023-06-01 | $10.34 | $10.35 | $10.15 | $10.33 | $10.33 | 16,420 |
| 2023-05-31 | $10.12 | $10.20 | $9.90 | $10.08 | $10.08 | 18,486 |
| 2023-05-30 | $10.24 | $10.24 | $10.13 | $10.18 | $10.18 | 108,232 |
| 2023-05-26 | $10.10 | $10.32 | $10.10 | $10.29 | $10.29 | 21,402 |
| 2023-05-25 | $10.45 | $10.45 | $10.22 | $10.29 | $10.29 | 14,682 |
| 2023-05-24 | $9.80 | $9.87 | $9.76 | $9.76 | $9.76 | 8,587 |
| 2023-05-23 | $10.10 | $10.10 | $9.84 | $9.84 | $9.84 | 17,479 |
| 2023-05-22 | $10.16 | $10.31 | $10.01 | $10.31 | $10.31 | 16,301 |
| 2023-05-19 | $10.19 | $10.23 | $10.14 | $10.23 | $10.23 | 37,349 |
| 2023-05-18 | $9.86 | $9.94 | $9.79 | $9.79 | $9.79 | 13,830 |
| 2023-05-17 | $9.81 | $9.81 | $9.60 | $9.62 | $9.62 | 37,972 |
| 2023-05-16 | $9.75 | $9.75 | $9.47 | $9.61 | $9.61 | 17,072 |
| 2023-05-15 | $9.11 | $9.30 | $9.11 | $9.30 | $9.30 | 45,975 |
| 2023-05-12 | $9.49 | $9.49 | $9.13 | $9.20 | $9.20 | 8,988 |
| 2023-05-11 | $9.42 | $9.65 | $9.42 | $9.52 | $9.52 | 5,967 |
| 2023-05-10 | $9.44 | $9.72 | $9.44 | $9.64 | $9.64 | 14,591 |
| 2023-05-09 | $9.27 | $9.57 | $9.27 | $9.37 | $9.37 | 10,568 |
| 2023-05-08 | $9.40 | $9.40 | $9.29 | $9.37 | $9.37 | 7,992 |
| 2023-05-05 | $9.11 | $9.38 | $9.11 | $9.36 | $9.36 | 16,048 |
| 2023-05-04 | $9.30 | $9.34 | $9.18 | $9.18 | $9.18 | 19,013 |
| 2023-05-03 | $9.18 | $9.23 | $9.07 | $9.15 | $9.15 | 17,620 |
| 2023-05-02 | $9.03 | $9.28 | $9.03 | $9.13 | $9.13 | 15,088 |
| 2023-05-01 | $9.05 | $9.57 | $9.05 | $9.39 | $9.39 | 18,863 |
| 2023-04-28 | $8.97 | $9.22 | $8.97 | $9.18 | $9.18 | 8,257 |
| 2023-04-27 | $8.95 | $9.19 | $8.95 | $9.19 | $9.19 | 14,432 |
| 2023-04-26 | $8.88 | $9.10 | $8.87 | $8.92 | $8.92 | 20,813 |
| 2023-04-25 | $9.22 | $9.22 | $9.02 | $9.03 | $9.03 | 54,887 |
| 2023-04-24 | $9.14 | $9.19 | $9.08 | $9.19 | $9.19 | 88,533 |
| 2023-04-21 | $9.22 | $9.22 | $8.92 | $9.10 | $9.10 | 6,584 |
| 2023-04-20 | $8.99 | $9.12 | $8.86 | $8.97 | $8.97 | 84,148 |
| 2023-04-19 | $8.76 | $9.00 | $8.76 | $8.87 | $8.87 | 30,223 |
| 2023-04-18 | $9.08 | $9.08 | $9.02 | $9.02 | $9.02 | 17,870 |
| 2023-04-17 | $9.05 | $9.14 | $9.03 | $9.07 | $9.07 | 98,779 |
| 2023-04-14 | $8.98 | $9.18 | $8.98 | $9.07 | $9.07 | 15,214 |
| 2023-04-13 | $8.95 | $9.22 | $8.95 | $9.16 | $9.16 | 9,779 |
| 2023-04-12 | $9.16 | $9.17 | $8.97 | $9.05 | $9.05 | 33,284 |
| 2023-04-11 | $8.86 | $9.01 | $8.86 | $8.88 | $8.88 | 30,347 |
| 2023-04-10 | $8.98 | $8.98 | $8.68 | $8.90 | $8.90 | 30,635 |
| 2023-04-06 | $9.16 | $9.16 | $8.83 | $8.96 | $8.96 | 82,989 |
| 2023-04-05 | $9.27 | $9.43 | $9.17 | $9.27 | $9.27 | 40,234 |
| 2023-04-04 | $9.28 | $9.42 | $9.16 | $9.39 | $9.39 | 12,851 |
| 2023-04-03 | $9.52 | $14.97 | $9.52 | $14.40 | $9.60 | 28,459 |
| 2023-03-31 | $15.07 | $15.98 | $13.42 | $13.44 | $8.96 | 22,699 |
| 2023-03-30 | $15.07 | $15.07 | $13.47 | $13.75 | $9.17 | 20,094 |
| 2023-03-29 | $13.52 | $13.81 | $13.52 | $13.75 | $9.17 | 80,427 |
| 2023-03-28 | $13.89 | $13.89 | $13.50 | $13.70 | $13.70 | 28,981 |
| 2023-03-27 | $13.82 | $13.82 | $13.50 | $13.78 | $13.78 | 85,757 |
| 2023-03-24 | $13.51 | $13.66 | $13.51 | $13.66 | $13.66 | 9,872 |
| 2023-03-23 | $13.66 | $13.76 | $13.59 | $13.62 | $13.62 | 14,601 |
| 2023-03-22 | $13.71 | $13.90 | $13.39 | $13.90 | $13.90 | 10,861 |
| 2023-03-21 | $13.55 | $13.55 | $13.35 | $13.50 | $13.50 | 13,618 |
| 2023-03-20 | $13.55 | $13.58 | $13.35 | $13.58 | $13.58 | 10,661 |
| 2023-03-17 | $13.31 | $13.72 | $13.31 | $13.52 | $13.52 | 17,785 |
| 2023-03-16 | $13.07 | $13.64 | $13.07 | $13.59 | $13.59 | 93,616 |
| 2023-03-15 | $13.33 | $13.33 | $13.13 | $13.30 | $13.30 | 53,243 |
| 2023-03-14 | $13.56 | $13.63 | $13.30 | $13.50 | $13.50 | 31,791 |
| 2023-03-13 | $13.69 | $13.88 | $13.63 | $13.88 | $13.88 | 11,270 |
| 2023-03-10 | $13.74 | $13.90 | $13.63 | $13.67 | $13.67 | 134,153 |
| 2023-03-09 | $13.81 | $14.24 | $13.80 | $13.81 | $13.81 | 23,226 |
| 2023-03-08 | $13.87 | $13.87 | $13.65 | $13.81 | $13.81 | 19,307 |
| 2023-03-07 | $14.10 | $14.10 | $13.66 | $13.67 | $13.67 | 35,907 |
| 2023-03-06 | $13.87 | $13.98 | $13.75 | $13.87 | $13.87 | 18,490 |
| 2023-03-03 | $13.53 | $13.83 | $13.53 | $13.83 | $13.83 | 26,941 |
| 2023-03-02 | $13.30 | $13.65 | $13.30 | $13.60 | $13.60 | 55,650 |
| 2023-03-01 | $13.55 | $13.65 | $13.51 | $13.54 | $13.54 | 21,076 |
| 2023-02-28 | $13.68 | $13.68 | $13.57 | $13.62 | $13.62 | 73,184 |
| 2023-02-27 | $13.55 | $13.61 | $13.51 | $13.56 | $13.56 | 22,031 |
| 2023-02-24 | $13.27 | $13.27 | $13.17 | $13.22 | $13.22 | 25,933 |
| 2023-02-23 | $13.30 | $13.30 | $12.97 | $13.18 | $13.18 | 34,601 |
| 2023-02-22 | $13.28 | $13.28 | $13.04 | $13.05 | $13.05 | 32,455 |
| 2023-02-21 | $13.30 | $13.30 | $13.09 | $13.09 | $13.09 | 16,453 |
| 2023-02-17 | $13.55 | $13.55 | $13.35 | $13.52 | $13.52 | 9,289 |
| 2023-02-16 | $13.76 | $13.76 | $13.54 | $13.73 | $13.73 | 11,215 |
| 2023-02-15 | $13.60 | $13.84 | $13.60 | $13.73 | $13.73 | 13,995 |
| 2023-02-14 | $13.90 | $14.13 | $13.84 | $14.08 | $14.08 | 12,014 |
| 2023-02-13 | $13.82 | $14.00 | $13.71 | $13.95 | $13.95 | 22,058 |
| 2023-02-10 | $14.34 | $14.41 | $14.07 | $14.31 | $14.31 | 13,827 |
| 2023-02-09 | $14.20 | $14.43 | $14.20 | $14.43 | $14.43 | 9,369 |
| 2023-02-08 | $13.77 | $13.77 | $13.61 | $13.61 | $13.61 | 6,915 |
| 2023-02-07 | $13.67 | $13.75 | $13.42 | $13.75 | $13.75 | 12,493 |
| 2023-02-06 | $13.60 | $13.60 | $13.38 | $13.55 | $13.55 | 24,251 |
| 2023-02-03 | $13.87 | $13.98 | $13.68 | $13.68 | $13.68 | 16,161 |
| 2023-02-02 | $13.89 | $14.14 | $13.89 | $14.10 | $14.10 | 12,876 |
| 2023-02-01 | $13.48 | $13.82 | $13.48 | $13.82 | $13.82 | 8,207 |
| 2023-01-31 | $13.47 | $13.72 | $13.47 | $13.68 | $13.68 | 50,470 |
| 2023-01-30 | $13.90 | $13.94 | $13.77 | $13.85 | $13.85 | 73,746 |
| 2023-01-27 | $13.96 | $13.96 | $13.71 | $13.88 | $13.88 | 24,613 |
| 2023-01-26 | $13.69 | $13.83 | $13.69 | $13.78 | $13.78 | 8,969 |
| 2023-01-25 | $13.79 | $13.83 | $13.55 | $13.73 | $13.73 | 13,275 |
| 2023-01-24 | $13.70 | $13.71 | $13.56 | $13.60 | $13.60 | 18,579 |
| 2023-01-23 | $13.05 | $13.45 | $12.97 | $13.14 | $13.14 | 109,681 |
| 2023-01-20 | $12.75 | $12.87 | $12.70 | $12.87 | $12.87 | 25,539 |
| 2023-01-19 | $13.07 | $13.08 | $12.94 | $13.07 | $13.07 | 55,784 |
| 2023-01-18 | $13.35 | $13.40 | $13.13 | $13.14 | $13.14 | 133,631 |
| 2023-01-17 | $13.07 | $13.14 | $12.90 | $13.10 | $13.10 | 104,057 |
| 2023-01-13 | $12.55 | $12.69 | $12.53 | $12.62 | $12.62 | 77,255 |
| 2023-01-12 | $12.44 | $12.74 | $12.44 | $12.73 | $12.73 | 28,924 |
| 2023-01-11 | $11.99 | $12.73 | $11.99 | $12.37 | $12.37 | 78,098 |
| 2023-01-10 | $12.49 | $12.49 | $11.89 | $12.23 | $12.23 | 31,235 |
| 2023-01-09 | $11.65 | $12.38 | $11.65 | $12.16 | $12.16 | 164,806 |
| 2023-01-06 | $11.48 | $12.08 | $11.48 | $12.05 | $12.05 | 70,984 |
| 2023-01-05 | $11.78 | $11.91 | $11.46 | $11.67 | $11.67 | 49,893 |
| 2023-01-04 | $11.43 | $11.90 | $11.43 | $11.61 | $11.61 | 38,141 |
| 2023-01-03 | $11.89 | $11.89 | $11.46 | $11.72 | $11.72 | 90,792 |
| 2022-12-30 | $11.49 | $11.85 | $11.35 | $11.51 | $11.51 | 63,668 |
| 2022-12-29 | $11.29 | $11.76 | $11.29 | $11.62 | $11.62 | 100,117 |
| 2022-12-28 | $11.12 | $11.72 | $11.12 | $11.34 | $11.34 | 99,451 |
| 2022-12-27 | $11.15 | $11.89 | $11.15 | $11.46 | $11.46 | 99,483 |
| 2022-12-23 | $11.64 | $12.08 | $11.64 | $11.79 | $11.79 | 49,620 |
| 2022-12-22 | $12.35 | $12.35 | $11.74 | $11.77 | $11.77 | 119,741 |
| 2022-12-21 | $11.86 | $12.32 | $11.86 | $12.03 | $12.03 | 42,717 |
| 2022-12-20 | $11.94 | $12.20 | $11.86 | $12.09 | $12.09 | 54,059 |
| 2022-12-19 | $11.92 | $12.39 | $11.92 | $12.19 | $12.19 | 145,326 |
| 2022-12-16 | $12.20 | $12.25 | $12.11 | $12.12 | $12.12 | 102,311 |
| 2022-12-15 | $12.21 | $12.95 | $12.21 | $12.28 | $12.28 | 92,679 |
| 2022-12-14 | $12.35 | $12.78 | $12.35 | $12.59 | $12.59 | 100,610 |
| 2022-12-13 | $12.70 | $12.83 | $12.51 | $12.56 | $12.56 | 110,206 |
| 2022-12-12 | $12.33 | $12.71 | $12.21 | $12.53 | $12.53 | 92,766 |
| 2022-12-09 | $12.89 | $12.89 | $12.35 | $12.47 | $12.47 | 82,634 |
| 2022-12-08 | $11.90 | $12.53 | $11.82 | $12.22 | $12.22 | 107,160 |
| 2022-12-07 | $12.22 | $12.64 | $12.16 | $12.16 | $12.16 | 76,432 |
| 2022-12-06 | $12.22 | $12.50 | $12.22 | $12.35 | $12.35 | 63,871 |
| 2022-12-05 | $12.72 | $13.11 | $12.31 | $12.57 | $12.57 | 78,397 |
| 2022-12-02 | $12.31 | $13.06 | $12.31 | $12.78 | $12.78 | 42,617 |
| 2022-12-01 | $12.72 | $13.39 | $12.72 | $13.05 | $13.05 | 54,073 |
| 2022-11-30 | $12.31 | $12.93 | $12.31 | $12.93 | $12.93 | 68,497 |
| 2022-11-29 | $13.09 | $13.09 | $12.50 | $12.61 | $12.61 | 208,359 |
| 2022-11-28 | $12.63 | $13.25 | $12.63 | $12.73 | $12.73 | 95,082 |
| 2022-11-25 | $12.43 | $13.13 | $12.43 | $12.78 | $12.78 | 42,276 |
| 2022-11-23 | $12.44 | $12.91 | $12.44 | $12.76 | $12.76 | 20,018 |
| 2022-11-22 | $12.61 | $12.75 | $12.31 | $12.60 | $12.60 | 18,636 |
| 2022-11-21 | $12.60 | $12.77 | $12.31 | $12.35 | $12.35 | 174,026 |
| 2022-11-18 | $12.57 | $13.06 | $12.37 | $12.73 | $12.73 | 84,453 |
| 2022-11-17 | $12.81 | $13.13 | $12.49 | $12.83 | $12.83 | 80,920 |
| 2022-11-16 | $12.81 | $13.54 | $12.81 | $13.08 | $13.08 | 45,254 |
| 2022-11-15 | $13.37 | $13.38 | $13.22 | $13.22 | $13.22 | 36,970 |
| 2022-11-14 | $13.49 | $13.59 | $13.03 | $13.37 | $13.37 | 95,582 |
| 2022-11-11 | $13.18 | $13.53 | $12.87 | $13.29 | $13.29 | 45,382 |
| 2022-11-10 | $12.08 | $12.64 | $12.08 | $12.64 | $12.64 | 56,595 |
| 2022-11-09 | $12.10 | $12.50 | $12.10 | $12.38 | $12.38 | 88,636 |
| 2022-11-08 | $12.15 | $12.62 | $12.10 | $12.25 | $12.25 | 139,909 |
| 2022-11-07 | $12.15 | $12.15 | $11.48 | $11.79 | $11.79 | 80,179 |
| 2022-11-04 | $11.24 | $11.64 | $11.16 | $11.47 | $11.47 | 204,532 |
| 2022-11-03 | $11.64 | $11.64 | $11.22 | $11.27 | $11.27 | 157,436 |
| 2022-11-02 | $11.15 | $11.64 | $11.15 | $11.64 | $11.64 | 31,687 |
| 2022-11-01 | $11.38 | $11.63 | $11.29 | $11.38 | $11.38 | 69,341 |
| 2022-10-31 | $11.65 | $11.65 | $11.33 | $11.37 | $11.37 | 59,144 |
| 2022-10-28 | $11.15 | $11.38 | $11.15 | $11.38 | $11.38 | 48,225 |
| 2022-10-27 | $11.21 | $11.57 | $11.21 | $11.42 | $11.42 | 88,569 |
| 2022-10-26 | $11.15 | $11.53 | $11.15 | $11.46 | $11.46 | 40,354 |
| 2022-10-25 | $11.56 | $11.56 | $10.87 | $11.39 | $11.39 | 73,655 |
| 2022-10-24 | $11.14 | $11.57 | $10.98 | $11.24 | $11.24 | 67,763 |
| 2022-10-21 | $11.30 | $11.48 | $10.98 | $11.40 | $11.40 | 44,729 |
| 2022-10-20 | $11.01 | $11.43 | $11.01 | $11.28 | $11.28 | 146,967 |
| 2022-10-19 | $11.15 | $11.68 | $11.07 | $11.41 | $11.41 | 23,016 |
| 2022-10-18 | $11.58 | $11.58 | $11.24 | $11.39 | $11.39 | 70,504 |
| 2022-10-17 | $11.07 | $11.51 | $11.07 | $11.28 | $11.28 | 251,235 |
| 2022-10-14 | $11.32 | $11.86 | $11.23 | $11.29 | $11.29 | 84,275 |
| 2022-10-13 | $11.32 | $11.64 | $11.32 | $11.36 | $11.36 | 91,337 |
| 2022-10-12 | $11.32 | $11.95 | $11.32 | $11.62 | $11.62 | 24,102 |
| 2022-10-11 | $11.53 | $12.02 | $11.53 | $11.71 | $11.71 | 47,911 |
| 2022-10-10 | $12.85 | $12.85 | $12.06 | $12.20 | $12.20 | 53,769 |
| 2022-10-07 | $12.66 | $12.66 | $12.10 | $12.21 | $12.21 | 44,747 |
| 2022-10-06 | $12.21 | $13.01 | $12.21 | $12.63 | $12.63 | 32,118 |
| 2022-10-05 | $12.31 | $12.94 | $12.31 | $12.56 | $12.56 | 65,833 |
| 2022-10-04 | $11.98 | $12.76 | $11.98 | $12.49 | $12.49 | 119,527 |
| 2022-10-03 | $12.39 | $12.39 | $11.93 | $12.29 | $12.29 | 121,545 |
| 2022-09-30 | $11.53 | $12.16 | $11.53 | $11.73 | $11.73 | 325,766 |
| 2022-09-29 | $12.24 | $12.24 | $11.77 | $11.77 | $11.77 | 226,394 |
| 2022-09-28 | $11.69 | $12.44 | $11.69 | $12.21 | $12.21 | 71,017 |
| 2022-09-27 | $11.83 | $12.21 | $11.73 | $11.94 | $11.94 | 217,206 |
| 2022-09-26 | $11.54 | $12.19 | $11.54 | $11.84 | $11.84 | 117,875 |
| 2022-09-23 | $12.09 | $12.54 | $11.97 | $12.06 | $12.06 | 42,133 |
| 2022-09-22 | $12.50 | $12.60 | $12.20 | $12.30 | $12.30 | 31,182 |
| 2022-09-21 | $12.15 | $12.60 | $12.10 | $12.52 | $12.52 | 34,808 |
| 2022-09-20 | $12.55 | $12.98 | $12.31 | $12.41 | $12.41 | 67,473 |
| 2022-09-19 | $12.55 | $12.84 | $12.55 | $12.79 | $12.79 | 56,226 |
| 2022-09-16 | $12.65 | $12.77 | $12.58 | $12.66 | $12.66 | 24,638 |
| 2022-09-15 | $12.55 | $13.37 | $12.55 | $12.84 | $12.84 | 153,849 |
| 2022-09-14 | $13.43 | $13.45 | $13.29 | $13.29 | $13.29 | 18,385 |
| 2022-09-13 | $14.01 | $14.01 | $13.33 | $13.40 | $13.40 | 53,773 |
| 2022-09-12 | $13.62 | $14.25 | $13.62 | $13.92 | $13.92 | 29,559 |
| 2022-09-09 | $14.04 | $14.10 | $13.98 | $14.02 | $14.02 | 60,965 |
| 2022-09-08 | $13.40 | $13.64 | $13.40 | $13.58 | $13.58 | 18,196 |
| 2022-09-07 | $13.43 | $13.53 | $13.31 | $13.47 | $13.47 | 26,447 |
| 2022-09-06 | $14.02 | $14.02 | $13.47 | $13.58 | $13.58 | 23,163 |
| 2022-09-02 | $13.42 | $13.96 | $13.42 | $13.79 | $13.79 | 18,191 |
| 2022-09-01 | $14.36 | $14.36 | $14.05 | $14.06 | $14.06 | 24,364 |
| 2022-08-31 | $14.51 | $14.93 | $14.30 | $14.62 | $14.62 | 14,086 |
| 2022-08-30 | $14.80 | $15.00 | $14.40 | $14.61 | $14.61 | 13,439 |
| 2022-08-29 | $14.20 | $14.95 | $14.20 | $14.53 | $14.53 | 12,565 |
| 2022-08-26 | $15.70 | $15.70 | $14.92 | $14.99 | $14.99 | 9,340 |
| 2022-08-25 | $15.20 | $15.75 | $15.20 | $15.29 | $15.29 | 32,981 |
| 2022-08-24 | $15.10 | $15.36 | $15.10 | $15.25 | $15.25 | 9,356 |
| 2022-08-23 | $15.22 | $15.83 | $15.22 | $15.69 | $15.69 | 19,528 |
| 2022-08-22 | $15.89 | $15.89 | $15.55 | $15.61 | $15.61 | 15,025 |
| 2022-08-19 | $16.03 | $16.03 | $15.48 | $15.68 | $15.68 | 30,489 |
| 2022-08-18 | $15.62 | $15.93 | $15.62 | $15.62 | $15.62 | 19,445 |
| 2022-08-17 | $15.98 | $15.98 | $15.62 | $15.98 | $15.98 | 14,657 |
| 2022-08-16 | $16.28 | $16.28 | $15.41 | $15.93 | $15.93 | 11,836 |
| 2022-08-15 | $16.42 | $16.42 | $15.89 | $16.17 | $16.17 | 16,582 |
| 2022-08-12 | $15.87 | $15.97 | $15.80 | $15.89 | $15.89 | 8,836 |
| 2022-08-11 | $15.69 | $16.19 | $15.69 | $15.90 | $15.90 | 14,015 |
| 2022-08-10 | $15.53 | $15.90 | $15.53 | $15.90 | $15.90 | 21,068 |
| 2022-08-09 | $15.00 | $15.24 | $15.00 | $15.00 | $15.00 | 12,726 |
| 2022-08-08 | $15.56 | $15.58 | $15.20 | $15.23 | $15.23 | 21,277 |
| 2022-08-05 | $16.05 | $16.33 | $15.79 | $15.96 | $15.96 | 28,662 |
| 2022-08-04 | $15.74 | $16.50 | $15.55 | $16.16 | $16.16 | 12,952 |
| 2022-08-03 | $15.90 | $16.03 | $15.73 | $16.03 | $16.03 | 14,768 |
| 2022-08-02 | $16.42 | $16.71 | $15.72 | $15.72 | $15.72 | 7,596 |
| 2022-08-01 | $16.67 | $16.84 | $15.80 | $16.48 | $16.48 | 14,342 |
| 2022-07-29 | $15.36 | $16.17 | $15.35 | $15.76 | $15.76 | 18,783 |
| 2022-07-28 | $16.12 | $16.12 | $15.48 | $15.82 | $15.82 | 20,039 |
| 2022-07-27 | $15.03 | $15.91 | $15.03 | $15.74 | $15.74 | 18,407 |
| 2022-07-26 | $15.73 | $15.73 | $15.00 | $15.21 | $15.21 | 14,552 |
| 2022-07-25 | $15.46 | $15.62 | $15.16 | $15.16 | $15.16 | 6,400 |
| 2022-07-22 | $16.22 | $16.23 | $15.43 | $15.75 | $15.75 | 43,421 |
| 2022-07-21 | $15.76 | $15.78 | $14.95 | $15.45 | $15.45 | 13,966 |
| 2022-07-20 | $15.98 | $15.98 | $15.30 | $15.34 | $15.34 | 69,034 |
| 2022-07-19 | $15.68 | $15.84 | $15.00 | $15.60 | $15.60 | 562,374 |
| 2022-07-18 | $14.49 | $15.29 | $14.49 | $15.01 | $15.01 | 1,418,564 |
| 2022-07-15 | $14.15 | $14.93 | $14.15 | $14.36 | $14.36 | 469,318 |
| 2022-07-14 | $13.84 | $14.60 | $13.84 | $14.17 | $14.17 | 399,628 |
| 2022-07-13 | $14.08 | $14.54 | $14.08 | $14.24 | $14.24 | 261,704 |
| 2022-07-12 | $14.25 | $14.70 | $14.25 | $14.70 | $14.70 | 619,804 |
| 2022-07-11 | $14.82 | $15.06 | $14.66 | $14.86 | $14.86 | 384,763 |
| 2022-07-08 | $15.00 | $15.36 | $14.57 | $15.35 | $15.35 | 363,250 |
| 2022-07-07 | $14.64 | $14.93 | $14.64 | $14.93 | $14.93 | 264,509 |
| 2022-07-06 | $14.59 | $14.85 | $14.47 | $14.83 | $14.83 | 347,018 |
| 2022-07-05 | $14.77 | $14.77 | $14.27 | $14.27 | $14.27 | 260,301 |
| 2022-07-01 | $14.03 | $14.49 | $13.97 | $14.49 | $14.49 | 7,041 |
| 2022-06-30 | $14.14 | $14.45 | $14.14 | $14.33 | $14.33 | 1,329,361 |
| 2022-06-29 | $14.50 | $14.50 | $14.34 | $14.46 | $14.46 | 1,859,617 |
| 2022-06-28 | $13.96 | $14.46 | $13.96 | $14.27 | $14.27 | 76,683 |
| 2022-06-27 | $14.30 | $14.88 | $14.30 | $14.57 | $14.57 | 71,458 |
| 2022-06-24 | $13.67 | $14.00 | $13.67 | $13.87 | $13.87 | 6,668 |
| 2022-06-23 | $14.05 | $14.05 | $13.60 | $13.74 | $13.74 | 3,840 |
| 2022-06-22 | $13.62 | $13.74 | $13.58 | $13.74 | $13.74 | 834 |
| 2022-06-21 | $13.82 | $13.82 | $13.57 | $13.68 | $13.68 | 1,567 |
| 2022-06-17 | $14.04 | $14.04 | $13.39 | $13.42 | $13.42 | 10,178 |
| 2022-06-16 | $13.92 | $14.33 | $13.92 | $14.33 | $14.33 | 411 |
| 2022-06-15 | $13.95 | $14.50 | $13.92 | $13.92 | $13.92 | 1,441 |
| 2022-06-14 | $14.31 | $14.31 | $14.18 | $14.18 | $14.18 | 7,323 |
| 2022-06-13 | $14.91 | $14.91 | $14.23 | $14.23 | $14.23 | 792 |
| 2022-06-10 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 3,325 |
| 2022-06-09 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 120 |
| 2022-06-08 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 190 |
| 2022-06-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 542 |
| 2022-06-06 | $15.53 | $15.53 | $15.52 | $15.52 | $15.52 | 926 |
| 2022-06-03 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 472 |
| 2022-06-02 | $15.86 | $16.09 | $15.63 | $16.08 | $16.08 | 35,352 |
| 2022-06-01 | $16.18 | $16.18 | $15.82 | $15.82 | $15.82 | 5,478 |
| 2022-05-31 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 313 |
| 2022-05-27 | $16.07 | $16.07 | $15.72 | $15.72 | $15.72 | 10,335 |
| 2022-05-26 | $15.94 | $15.94 | $15.76 | $15.76 | $15.76 | 15,378 |
| 2022-05-25 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 267 |
| 2022-05-24 | $16.69 | $16.69 | $16.21 | $16.25 | $16.25 | 4,575 |
| 2022-05-23 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 1,188 |
| 2022-05-20 | $16.58 | $16.58 | $16.34 | $16.34 | $16.34 | 1,266 |
| 2022-05-19 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2022-05-18 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 52 |
| 2022-05-17 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 144 |
| 2022-05-16 | $15.60 | $15.89 | $15.52 | $15.89 | $15.89 | 617 |
| 2022-05-13 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 152 |
| 2022-05-12 | $14.36 | $14.43 | $13.73 | $13.73 | $13.73 | 2,513 |
| 2022-05-11 | $14.10 | $14.37 | $14.10 | $14.37 | $14.37 | 1,343 |
| 2022-05-10 | $14.29 | $14.76 | $14.29 | $14.76 | $14.76 | 1,681 |
| 2022-05-09 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 298 |
| 2022-05-06 | $15.39 | $15.40 | $15.25 | $15.40 | $15.40 | 1,463 |
| 2022-05-05 | $15.28 | $15.95 | $15.28 | $15.45 | $15.45 | 885 |
| 2022-05-04 | $15.76 | $15.76 | $15.25 | $15.47 | $15.47 | 1,557 |
| 2022-05-03 | $15.23 | $15.89 | $15.23 | $15.49 | $15.49 | 1,933 |
| 2022-05-02 | $15.60 | $15.60 | $15.23 | $15.41 | $15.41 | 10,609 |
| 2022-04-29 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 277 |
| 2022-04-28 | $15.23 | $15.53 | $15.23 | $15.39 | $15.39 | 21,797 |
| 2022-04-27 | $15.23 | $15.43 | $15.23 | $15.43 | $15.43 | 593 |
| 2022-04-26 | $15.50 | $15.50 | $15.23 | $15.48 | $15.48 | 1,115 |
| 2022-04-25 | $15.60 | $15.97 | $15.23 | $15.60 | $15.60 | 1,571 |
| 2022-04-22 | $16.38 | $16.38 | $15.77 | $15.77 | $15.77 | 1,006 |
| 2022-04-21 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 160 |
| 2022-04-20 | $15.60 | $15.76 | $15.48 | $15.48 | $15.48 | 1,679 |
| 2022-04-19 | $15.31 | $15.64 | $15.31 | $15.64 | $15.64 | 1,660 |
| 2022-04-18 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 1,475 |
| 2022-04-14 | $16.10 | $16.35 | $15.84 | $15.84 | $15.84 | 1,020 |
| 2022-04-13 | $15.59 | $15.75 | $15.59 | $15.66 | $15.66 | 4,425 |
| 2022-04-12 | $15.74 | $15.98 | $15.59 | $15.59 | $15.59 | 3,998 |
| 2022-04-11 | $16.05 | $16.84 | $16.05 | $16.05 | $16.05 | 25,919 |
| 2022-04-08 | $16.53 | $17.07 | $16.53 | $16.97 | $16.97 | 16,109 |
| 2022-04-07 | $16.28 | $16.92 | $16.28 | $16.92 | $16.92 | 1,339 |
| 2022-04-06 | $16.68 | $17.32 | $16.67 | $17.32 | $17.32 | 988 |
| 2022-04-05 | $17.75 | $17.85 | $17.60 | $17.60 | $17.60 | 1,682 |
| 2022-04-04 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 256 |
| 2022-04-01 | $18.22 | $18.22 | $18.02 | $18.02 | $18.02 | 360 |
| 2022-03-31 | $17.78 | $17.98 | $17.78 | $17.86 | $17.86 | 952 |
| 2022-03-30 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 429 |
| 2022-03-29 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 217 |
| 2022-03-28 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 472 |
| 2022-03-25 | $17.76 | $18.39 | $17.76 | $17.78 | $17.78 | 2,298 |
| 2022-03-24 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 320 |
| 2022-03-23 | $18.53 | $18.53 | $17.84 | $17.84 | $17.84 | 803 |
| 2022-03-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 3,386 |
| 2022-03-21 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 55 |
| 2022-03-18 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 55 |
| 2022-03-17 | $17.46 | $17.48 | $17.10 | $17.10 | $17.10 | 1,430 |
| 2022-03-16 | $16.40 | $16.69 | $16.17 | $16.49 | $16.49 | 1,330 |
| 2022-03-15 | $16.12 | $16.12 | $15.93 | $15.93 | $15.93 | 958 |
| 2022-03-14 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 617 |
| 2022-03-11 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 144 |
| 2022-03-10 | $16.70 | $17.20 | $16.70 | $17.07 | $17.07 | 7,702 |
| 2022-03-09 | $16.35 | $17.32 | $16.35 | $17.16 | $17.16 | 2,808 |
| 2022-03-08 | $16.50 | $16.55 | $16.33 | $16.33 | $16.33 | 1,092 |
| 2022-03-07 | $16.56 | $17.13 | $16.48 | $16.52 | $16.52 | 2,638 |
| 2022-03-04 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1,150 |
| 2022-03-03 | $17.48 | $17.61 | $17.44 | $17.44 | $17.44 | 1,243 |
| 2022-03-02 | $17.71 | $18.28 | $17.71 | $18.26 | $18.26 | 4,093 |
| 2022-03-01 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 558 |
| 2022-02-28 | $18.36 | $18.36 | $17.92 | $17.92 | $17.92 | 1,623 |
| 2022-02-25 | $17.80 | $17.96 | $17.67 | $17.67 | $17.67 | 4,874 |
| 2022-02-24 | $17.15 | $17.28 | $17.15 | $17.28 | $17.28 | 1,109 |
| 2022-02-23 | $17.55 | $18.22 | $17.55 | $17.55 | $17.55 | 1,545 |
| 2022-02-22 | $18.35 | $18.35 | $17.72 | $18.30 | $18.30 | 1,478 |
| 2022-02-18 | $18.52 | $18.78 | $18.52 | $18.78 | $18.78 | 278 |
| 2022-02-17 | $18.56 | $18.57 | $18.49 | $18.49 | $18.49 | 444 |
| 2022-02-16 | $18.98 | $18.98 | $18.90 | $18.96 | $18.96 | 601 |
| 2022-02-15 | $18.17 | $19.12 | $18.17 | $19.12 | $19.12 | 41,952 |
| 2022-02-14 | $18.21 | $18.30 | $18.04 | $18.24 | $18.24 | 41,142 |
| 2022-02-11 | $18.46 | $19.18 | $18.46 | $18.91 | $18.91 | 1,022 |
| 2022-02-10 | $18.73 | $19.18 | $18.73 | $18.77 | $18.77 | 2,161 |
| 2022-02-09 | $19.54 | $19.54 | $19.15 | $19.53 | $19.53 | 3,330 |
| 2022-02-08 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 216 |
| 2022-02-07 | $18.39 | $18.56 | $18.39 | $18.56 | $18.56 | 911 |
| 2022-02-04 | $17.10 | $17.26 | $17.10 | $17.26 | $17.26 | 11,163 |
| 2022-02-03 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 664 |
| 2022-02-02 | $17.61 | $17.61 | $17.31 | $17.31 | $17.31 | 1,680 |
| 2022-02-01 | $17.60 | $17.63 | $17.21 | $17.63 | $17.63 | 3,234 |
| 2022-01-31 | $16.78 | $17.09 | $16.78 | $17.09 | $17.09 | 7,726 |
| 2022-01-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 884 |
| 2022-01-27 | $16.77 | $17.25 | $16.77 | $17.25 | $17.25 | 5,500 |
| 2022-01-26 | $17.02 | $17.75 | $16.98 | $16.98 | $16.98 | 28,295 |
| 2022-01-25 | $17.65 | $17.65 | $17.10 | $17.63 | $17.63 | 2,761 |
| 2022-01-24 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 996 |
| 2022-01-21 | $17.77 | $18.17 | $17.77 | $17.78 | $17.78 | 4,335 |
| 2022-01-20 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 297 |
| 2022-01-19 | $18.20 | $18.36 | $18.20 | $18.36 | $18.36 | 400 |
| 2022-01-18 | $18.50 | $18.79 | $18.31 | $18.55 | $18.55 | 1,622 |
| 2022-01-14 | $18.75 | $18.75 | $18.22 | $18.22 | $18.22 | 483 |
| 2022-01-13 | $19.00 | $19.50 | $19.00 | $19.50 | $19.50 | 451 |
| 2022-01-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 620 |
| 2022-01-11 | $20.00 | $20.49 | $19.50 | $20.49 | $20.49 | 5,761 |
| 2022-01-10 | $20.30 | $20.33 | $20.30 | $20.33 | $20.33 | 3,634 |
| 2022-01-07 | $20.75 | $20.75 | $20.40 | $20.40 | $20.40 | 387 |
| 2022-01-06 | $21.31 | $21.31 | $21.08 | $21.08 | $21.08 | 675 |
| 2022-01-05 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 740 |
| 2022-01-04 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2022-01-03 | $19.76 | $20.40 | $19.76 | $20.04 | $20.04 | 591 |
| 2021-12-31 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 2 |
| 2021-12-30 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 55 |
| 2021-12-29 | $20.90 | $21.00 | $20.47 | $20.47 | $20.47 | 3,244 |
| 2021-12-28 | $21.19 | $21.19 | $21.00 | $21.00 | $21.00 | 2,435 |
| 2021-12-27 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 296 |
| 2021-12-23 | $20.64 | $21.30 | $19.98 | $21.30 | $21.30 | 543 |
| 2021-12-22 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 15,681 |
| 2021-12-21 | $20.94 | $20.94 | $20.42 | $20.42 | $20.42 | 1,767 |
| 2021-12-20 | $20.44 | $21.19 | $20.44 | $21.19 | $21.19 | 351 |
| 2021-12-17 | $21.40 | $21.73 | $21.40 | $21.70 | $21.70 | 1,579 |
| 2021-12-16 | $21.75 | $21.75 | $21.33 | $21.33 | $21.33 | 5,514 |
| 2021-12-15 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 174 |
| 2021-12-14 | $20.70 | $21.53 | $20.70 | $20.94 | $20.94 | 5,868 |
| 2021-12-13 | $21.26 | $21.82 | $20.90 | $20.90 | $20.90 | 2,864 |
| 2021-12-10 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 279 |
| 2021-12-09 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 502 |
| 2021-12-08 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 130 |
| 2021-12-07 | $21.94 | $21.94 | $21.55 | $21.58 | $21.58 | 5,900 |
| 2021-12-06 | $20.90 | $21.06 | $20.75 | $20.82 | $20.82 | 14,952 |
| 2021-12-03 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 379 |
| 2021-12-02 | $20.76 | $21.60 | $20.31 | $21.04 | $21.04 | 9,896 |
| 2021-12-01 | $20.61 | $21.08 | $20.61 | $21.08 | $21.08 | 634 |
| 2021-11-30 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 160,171 |
| 2021-11-29 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 2,113 |
| 2021-11-26 | $20.98 | $20.98 | $20.84 | $20.84 | $20.84 | 1,554 |
| 2021-11-24 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 111 |
| 2021-11-23 | $21.50 | $21.50 | $21.43 | $21.43 | $21.43 | 8,661 |
| 2021-11-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 43 |
| 2021-11-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 10,107 |
| 2021-11-18 | $21.90 | $22.06 | $21.85 | $22.06 | $22.06 | 7,590 |
| 2021-11-17 | $21.91 | $21.97 | $21.76 | $21.76 | $21.76 | 881 |
| 2021-11-16 | $22.49 | $22.49 | $22.36 | $22.36 | $22.36 | 2,013 |
| 2021-11-15 | $22.19 | $22.67 | $22.03 | $22.03 | $22.03 | 8,899 |
| 2021-11-12 | $21.57 | $21.92 | $21.53 | $21.53 | $21.53 | 1,084 |
| 2021-11-11 | $21.35 | $21.35 | $21.07 | $21.07 | $21.07 | 4,633 |
| 2021-11-10 | $21.45 | $21.50 | $21.29 | $21.31 | $21.31 | 8,721 |
| 2021-11-09 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 872 |
| 2021-11-08 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 246 |
| 2021-11-05 | $23.50 | $23.64 | $23.50 | $23.64 | $23.64 | 323 |
| 2021-11-04 | $23.40 | $23.40 | $23.31 | $23.31 | $23.31 | 30,230 |
| 2021-11-03 | $23.53 | $23.53 | $22.91 | $23.01 | $23.01 | 2,422 |
| 2021-11-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 26,200 |
| 2021-11-01 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 126 |
| 2021-10-29 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2021-10-28 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 126 |
| 2021-10-27 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 60 |
| 2021-10-26 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 142 |
| 2021-10-25 | $23.00 | $23.00 | $22.89 | $22.89 | $22.89 | 539 |
| 2021-10-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2021-10-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 31 |
| 2021-10-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 675 |
| 2021-10-19 | $22.29 | $22.32 | $22.29 | $22.32 | $22.32 | 633 |
| 2021-10-18 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 130 |
| 2021-10-15 | $21.78 | $21.86 | $21.78 | $21.86 | $21.86 | 1,024 |
| 2021-10-14 | $21.32 | $21.67 | $21.32 | $21.67 | $21.67 | 1,210 |
| 2021-10-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 144 |
| 2021-10-12 | $21.20 | $21.50 | $21.20 | $21.50 | $21.50 | 9,247 |
| 2021-10-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 121 |
| 2021-10-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 84 |
| 2021-10-07 | $21.92 | $22.10 | $21.92 | $22.10 | $22.10 | 1,727 |
| 2021-10-06 | $21.83 | $22.06 | $21.78 | $22.06 | $22.06 | 11,156 |
| 2021-10-05 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 192 |
| 2021-10-04 | $22.55 | $23.01 | $22.24 | $22.24 | $22.24 | 5,394 |
| 2021-10-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 88 |
| 2021-09-30 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 115 |
| 2021-09-29 | $24.00 | $24.68 | $24.00 | $24.17 | $24.17 | 2,428 |
| 2021-09-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 45 |
| 2021-09-27 | $24.92 | $24.92 | $24.92 | $24.92 | $24.84 | 121 |
| 2021-09-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.84 | 130 |
| 2021-09-23 | $25.57 | $25.57 | $25.57 | $25.57 | $25.49 | 284 |
| 2021-09-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.87 | 4,431 |
| 2021-09-21 | $25.43 | $25.44 | $25.43 | $25.44 | $25.36 | 4,142 |
| 2021-09-20 | $25.92 | $25.92 | $25.92 | $25.92 | $25.84 | 142 |
| 2021-09-17 | $25.92 | $25.92 | $25.92 | $25.92 | $25.84 | 151 |
| 2021-09-16 | $25.18 | $25.18 | $25.18 | $25.18 | $25.10 | 197 |
| 2021-09-15 | $25.18 | $25.18 | $25.18 | $25.18 | $25.10 | 40 |
| 2021-09-14 | $25.46 | $26.08 | $25.17 | $25.18 | $25.10 | 1,691 |
| 2021-09-13 | $25.21 | $25.21 | $25.21 | $25.21 | $25.13 | 318 |
| 2021-09-10 | $24.22 | $24.22 | $24.22 | $24.22 | $24.15 | 95 |
| 2021-09-09 | $24.22 | $24.22 | $24.22 | $24.22 | $24.15 | 20 |
| 2021-09-08 | $24.22 | $24.22 | $24.22 | $24.22 | $24.15 | 1,263 |
| 2021-09-07 | $24.50 | $24.50 | $24.22 | $24.22 | $24.15 | 2,414 |
| 2021-09-03 | $23.53 | $23.53 | $23.25 | $23.25 | $23.18 | 1,293 |
| 2021-09-02 | $23.18 | $23.54 | $23.12 | $23.15 | $23.08 | 12,287 |
| 2021-09-01 | $22.37 | $22.37 | $22.37 | $22.37 | $22.30 | 967 |
| 2021-08-31 | $22.36 | $22.71 | $22.36 | $22.53 | $22.46 | 1,342 |
| 2021-08-30 | $21.99 | $21.99 | $21.99 | $21.99 | $21.92 | 90 |
| 2021-08-27 | $21.41 | $21.99 | $21.41 | $21.99 | $21.92 | 689 |
| 2021-08-26 | $21.54 | $21.54 | $21.54 | $21.54 | $21.47 | 0 |
| 2021-08-25 | $21.54 | $21.54 | $21.54 | $21.54 | $21.47 | 86 |
| 2021-08-24 | $21.54 | $21.54 | $21.54 | $21.54 | $21.47 | 5 |
| 2021-08-23 | $21.54 | $21.54 | $21.54 | $21.54 | $21.47 | 270 |
| 2021-08-20 | $21.61 | $21.61 | $21.61 | $21.61 | $21.54 | 106 |
| 2021-08-19 | $21.61 | $21.61 | $21.61 | $21.61 | $21.54 | 25 |
| 2021-08-18 | $21.61 | $21.61 | $21.61 | $21.61 | $21.54 | 126 |
| 2021-08-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.18 | 356 |
| 2021-08-16 | $22.20 | $22.20 | $22.20 | $22.20 | $22.13 | 62 |
| 2021-08-13 | $22.20 | $22.20 | $22.20 | $22.20 | $22.13 | 472 |
| 2021-08-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.18 | 17 |
| 2021-08-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.18 | 276 |
| 2021-08-10 | $22.75 | $22.75 | $21.72 | $21.72 | $21.65 | 7,702 |
| 2021-08-09 | $21.26 | $21.26 | $21.26 | $21.26 | $21.19 | 958 |
| 2021-08-06 | $21.58 | $21.58 | $21.58 | $21.58 | $21.51 | 150 |
| 2021-08-05 | $22.71 | $22.71 | $22.71 | $22.71 | $22.64 | 112 |
| 2021-08-04 | $22.04 | $22.73 | $22.04 | $22.73 | $22.65 | 1,473 |
| 2021-08-03 | $22.67 | $23.30 | $22.67 | $23.30 | $23.23 | 6,699 |
| 2021-08-02 | $22.48 | $23.30 | $22.48 | $23.30 | $23.23 | 8,342 |
| 2021-07-30 | $21.99 | $21.99 | $21.67 | $21.67 | $21.60 | 440 |
| 2021-07-29 | $22.02 | $22.02 | $22.02 | $22.02 | $21.95 | 108 |
| 2021-07-28 | $22.82 | $22.82 | $22.82 | $22.82 | $22.74 | 134 |
| 2021-07-27 | $22.82 | $22.82 | $22.82 | $22.82 | $22.74 | 143 |
| 2021-07-26 | $22.75 | $22.82 | $22.47 | $22.82 | $22.74 | 788 |
| 2021-07-23 | $22.01 | $22.01 | $22.01 | $22.01 | $21.94 | 45 |
| 2021-07-22 | $22.48 | $22.48 | $22.01 | $22.01 | $21.94 | 660 |
| 2021-07-21 | $22.02 | $22.02 | $22.02 | $22.02 | $21.95 | 500 |
| 2021-07-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.58 | 274 |
| 2021-07-19 | $21.46 | $21.46 | $21.46 | $21.46 | $21.39 | 499 |
| 2021-07-16 | $22.04 | $22.04 | $22.04 | $22.04 | $21.97 | 76 |
| 2021-07-15 | $22.75 | $22.75 | $22.04 | $22.04 | $21.97 | 2,602 |
| 2021-07-14 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 322 |
| 2021-07-13 | $22.71 | $22.71 | $22.71 | $22.71 | $22.64 | 201 |
| 2021-07-12 | $22.71 | $22.71 | $22.71 | $22.71 | $22.64 | 2 |
| 2021-07-09 | $22.71 | $22.71 | $22.71 | $22.71 | $22.64 | 1,526 |
| 2021-07-08 | $22.12 | $22.50 | $22.12 | $22.38 | $22.31 | 2,730 |
| 2021-07-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.23 | 940 |
| 2021-07-06 | $22.30 | $22.83 | $22.30 | $22.83 | $22.76 | 1,026 |
| 2021-07-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.23 | 382 |
| 2021-07-01 | $22.87 | $22.87 | $22.30 | $22.30 | $22.23 | 1,301 |
| 2021-06-30 | $23.24 | $23.24 | $22.92 | $22.92 | $22.85 | 19,146 |
| 2021-06-29 | $23.42 | $23.42 | $22.78 | $23.41 | $23.34 | 11,432 |
| 2021-06-28 | $22.54 | $23.04 | $22.54 | $23.04 | $22.97 | 2,233 |
| 2021-06-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.28 | 86 |
| 2021-06-24 | $22.17 | $22.35 | $22.17 | $22.35 | $22.28 | 1,160 |
| 2021-06-23 | $22.15 | $22.37 | $22.15 | $22.37 | $22.30 | 12,723 |
| 2021-06-22 | $21.86 | $21.86 | $21.84 | $21.84 | $21.77 | 4,565 |
| 2021-06-21 | $21.92 | $21.92 | $21.82 | $21.88 | $21.81 | 10,437 |
| 2021-06-18 | $21.79 | $21.79 | $21.79 | $21.79 | $21.72 | 90 |
| 2021-06-17 | $21.79 | $21.79 | $21.79 | $21.79 | $21.72 | 13,160 |
| 2021-06-16 | $22.10 | $22.10 | $22.10 | $22.10 | $22.03 | 34,876 |
| 2021-06-15 | $21.55 | $21.98 | $21.55 | $21.98 | $21.91 | 655 |
| 2021-06-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.18 | 236 |
| 2021-06-11 | $21.68 | $21.68 | $21.13 | $21.25 | $21.18 | 1,911 |
| 2021-06-10 | $21.06 | $21.08 | $21.06 | $21.08 | $21.02 | 1,199 |
| 2021-06-09 | $20.73 | $20.73 | $20.73 | $20.73 | $20.67 | 742 |
| 2021-06-08 | $20.94 | $21.15 | $20.94 | $21.15 | $21.08 | 1,300 |
| 2021-06-07 | $21.26 | $21.31 | $21.10 | $21.10 | $21.03 | 11,317 |
| 2021-06-04 | $20.93 | $20.93 | $20.93 | $20.93 | $20.87 | 40 |
| 2021-06-03 | $20.93 | $20.93 | $20.93 | $20.93 | $20.87 | 3,999 |
| 2021-06-02 | $20.80 | $21.16 | $20.80 | $20.93 | $20.87 | 16,925 |
| 2021-06-01 | $21.00 | $21.00 | $20.69 | $20.69 | $20.63 | 1,344 |
| 2021-05-28 | $21.21 | $21.51 | $21.21 | $21.25 | $21.18 | 17,734 |
| 2021-05-27 | $21.57 | $21.57 | $21.57 | $21.57 | $21.50 | 362 |
| 2021-05-26 | $22.26 | $22.26 | $22.26 | $22.26 | $22.19 | 15 |
| 2021-05-25 | $22.23 | $22.28 | $22.23 | $22.26 | $22.19 | 1,397 |
| 2021-05-24 | $22.46 | $22.46 | $22.46 | $22.46 | $22.39 | 343 |
| 2021-05-21 | $22.50 | $22.90 | $22.50 | $22.70 | $22.63 | 3,195 |
| 2021-05-20 | $21.83 | $22.21 | $21.83 | $22.21 | $22.14 | 370 |
| 2021-05-19 | $22.05 | $22.05 | $22.05 | $22.05 | $21.98 | 1,011 |
| 2021-05-18 | $21.55 | $21.90 | $21.55 | $21.90 | $21.83 | 3,202 |
| 2021-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.94 | 239 |
| 2021-05-14 | $21.33 | $22.01 | $21.33 | $21.85 | $21.78 | 824 |
| 2021-05-13 | $22.49 | $22.49 | $21.79 | $22.07 | $22.00 | 2,382 |
| 2021-05-12 | $23.33 | $23.33 | $22.56 | $22.56 | $22.49 | 1,030 |
| 2021-05-11 | $24.48 | $24.48 | $24.48 | $24.48 | $24.40 | 319 |
| 2021-05-10 | $26.19 | $26.19 | $25.65 | $25.65 | $25.57 | 1,073 |
| 2021-05-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.88 | 148 |
| 2021-05-06 | $24.96 | $24.96 | $24.96 | $24.96 | $24.88 | 266 |
| 2021-05-05 | $24.96 | $24.96 | $24.96 | $24.96 | $24.88 | 56 |
| 2021-05-04 | $24.59 | $24.96 | $24.59 | $24.96 | $24.88 | 311 |
| 2021-05-03 | $24.69 | $25.52 | $24.69 | $25.52 | $25.44 | 420 |
| 2021-04-30 | $24.97 | $24.97 | $24.90 | $24.90 | $24.82 | 776 |
| 2021-04-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.81 | 226 |
| 2021-04-28 | $24.30 | $25.11 | $24.30 | $25.11 | $25.03 | 1,042 |
| 2021-04-27 | $25.71 | $25.71 | $25.71 | $25.71 | $25.63 | 222 |
| 2021-04-26 | $25.42 | $25.42 | $25.42 | $25.42 | $25.34 | 220 |
| 2021-04-23 | $26.11 | $26.11 | $25.43 | $25.43 | $25.35 | 3,100 |
| 2021-04-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.87 | 3,203 |
| 2021-04-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.42 | 1,035 |
| 2021-04-20 | $24.89 | $24.89 | $24.89 | $24.89 | $24.81 | 342 |
| 2021-04-19 | $25.62 | $25.67 | $25.34 | $25.67 | $25.59 | 1,201 |
| 2021-04-16 | $25.68 | $25.68 | $25.68 | $25.68 | $25.60 | 0 |
| 2021-04-15 | $25.68 | $25.68 | $25.68 | $25.68 | $25.60 | 151 |
| 2021-04-14 | $25.63 | $25.90 | $25.63 | $25.87 | $25.79 | 1,800 |
| 2021-04-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.42 | 640 |
| 2021-04-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.64 | 777 |
| 2021-04-09 | $25.74 | $25.74 | $25.74 | $25.74 | $25.66 | 0 |
| 2021-04-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.66 | 406 |
| 2021-04-07 | $26.25 | $26.28 | $25.52 | $25.68 | $25.60 | 3,783 |
| 2021-04-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.12 | 378 |
| 2021-04-05 | $25.45 | $25.45 | $25.23 | $25.23 | $25.15 | 19,857 |
| 2021-04-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.09 | 14,023 |
| 2021-03-31 | $24.30 | $24.48 | $24.30 | $24.48 | $24.40 | 2,423 |
| 2021-03-30 | $24.69 | $24.95 | $24.69 | $24.94 | $24.86 | 2,635 |
| 2021-03-29 | $24.72 | $25.78 | $24.72 | $24.72 | $24.64 | 1,176 |
| 2021-03-26 | $24.76 | $24.76 | $24.76 | $24.76 | $24.68 | 3,639 |
| 2021-03-25 | $23.91 | $24.19 | $23.91 | $24.19 | $24.12 | 909 |
| 2021-03-24 | $24.11 | $24.11 | $24.05 | $24.05 | $23.98 | 1,286 |
| 2021-03-23 | $23.31 | $23.53 | $23.31 | $23.53 | $23.46 | 1,108 |
| 2021-03-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.04 | 125 |
| 2021-03-19 | $24.11 | $24.11 | $24.11 | $24.11 | $24.04 | 1,452 |
| 2021-03-18 | $23.68 | $24.25 | $23.68 | $24.20 | $24.13 | 651 |
| 2021-03-17 | $23.83 | $23.83 | $23.83 | $23.83 | $23.76 | 447 |
| 2021-03-16 | $23.69 | $23.69 | $23.46 | $23.46 | $23.39 | 1,898 |
| 2021-03-15 | $23.15 | $23.45 | $23.15 | $23.45 | $23.38 | 630 |
| 2021-03-12 | $23.24 | $24.77 | $23.24 | $23.53 | $23.46 | 1,715 |
| 2021-03-11 | $23.60 | $23.80 | $23.59 | $23.59 | $23.52 | 13,263 |
| 2021-03-10 | $23.15 | $23.39 | $23.15 | $23.39 | $23.31 | 779 |
| 2021-03-09 | $23.37 | $23.77 | $23.37 | $23.38 | $23.31 | 4,242 |
| 2021-03-08 | $23.37 | $23.37 | $23.37 | $23.37 | $23.30 | 779 |
| 2021-03-05 | $23.58 | $23.61 | $23.58 | $23.61 | $23.54 | 923 |
| 2021-03-04 | $23.37 | $23.57 | $23.37 | $23.57 | $23.50 | 1,072 |
| 2021-03-03 | $24.58 | $24.58 | $23.78 | $23.93 | $23.86 | 1,546 |
| 2021-03-02 | $23.99 | $24.71 | $23.99 | $24.64 | $24.56 | 6,560 |
| 2021-03-01 | $25.22 | $25.22 | $24.16 | $24.34 | $24.26 | 1,834 |
| 2021-02-26 | $23.48 | $24.08 | $23.48 | $23.85 | $23.78 | 1,813 |
| 2021-02-25 | $23.88 | $24.37 | $23.88 | $24.10 | $24.02 | 9,389 |
| 2021-02-24 | $24.98 | $24.98 | $24.85 | $24.92 | $24.84 | 49,727 |
| 2021-02-23 | $26.10 | $27.08 | $26.10 | $26.49 | $26.41 | 4,851 |
| 2021-02-22 | $25.84 | $26.79 | $25.84 | $26.46 | $26.38 | 2,085 |
| 2021-02-19 | $27.29 | $27.43 | $27.02 | $27.02 | $26.94 | 411 |
| 2021-02-18 | $25.76 | $26.45 | $25.76 | $26.11 | $26.03 | 12,103 |
| 2021-02-17 | $26.19 | $26.79 | $26.19 | $26.79 | $26.71 | 2,404 |
| 2021-02-16 | $26.66 | $27.07 | $26.66 | $26.85 | $26.77 | 3,375 |
| 2021-02-12 | $26.10 | $26.10 | $25.91 | $26.10 | $26.02 | 2,586 |
| 2021-02-11 | $25.01 | $26.03 | $25.01 | $25.65 | $25.57 | 1,542 |
| 2021-02-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.57 | 3,662 |
| 2021-02-09 | $26.00 | $26.00 | $25.42 | $25.65 | $25.57 | 3,662 |
| 2021-02-08 | $26.85 | $26.85 | $26.27 | $26.27 | $26.19 | 917 |
| 2021-02-05 | $28.98 | $28.98 | $28.96 | $28.96 | $28.87 | 473 |
| 2021-02-04 | $29.93 | $29.93 | $29.12 | $29.12 | $29.03 | 4,049 |
| 2021-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.91 | 122 |
| 2021-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.91 | 47 |
| 2021-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.91 | 356 |
| 2021-01-29 | $30.48 | $30.48 | $30.48 | $30.48 | $30.38 | 171 |
| 2021-01-28 | $29.30 | $30.69 | $29.30 | $30.48 | $30.38 | 2,063 |
| 2021-01-27 | $30.38 | $30.51 | $30.01 | $30.01 | $29.92 | 1,846 |
| 2021-01-26 | $30.89 | $30.89 | $30.54 | $30.54 | $30.45 | 344 |
| 2021-01-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.90 | 1 |
| 2021-01-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.90 | 0 |
| 2021-01-21 | $31.00 | $31.15 | $30.92 | $31.00 | $30.90 | 5,258 |
| 2021-01-20 | $31.13 | $31.13 | $31.13 | $31.13 | $31.03 | 183 |
| 2021-01-19 | $30.58 | $30.58 | $30.58 | $30.58 | $30.49 | 28 |
| 2021-01-15 | $30.51 | $30.58 | $30.51 | $30.58 | $30.49 | 448 |
| 2021-01-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.90 | 33 |
| 2021-01-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.90 | 164 |
| 2021-01-12 | $31.79 | $31.79 | $31.79 | $31.79 | $31.69 | 235 |
| 2021-01-11 | $31.50 | $31.50 | $31.50 | $31.50 | $31.40 | 435 |
| 2021-01-08 | $31.92 | $31.92 | $31.71 | $31.81 | $31.71 | 994 |
| 2021-01-07 | $29.80 | $30.53 | $29.80 | $30.53 | $30.44 | 7,583 |
| 2021-01-06 | $31.26 | $31.26 | $30.75 | $30.75 | $30.66 | 6,777 |
| 2021-01-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.40 | 732 |
| 2021-01-04 | $30.94 | $30.94 | $30.94 | $30.94 | $30.85 | 1,146 |
| 2020-12-31 | $31.25 | $31.25 | $31.25 | $31.25 | $31.15 | 95 |
| 2020-12-30 | $30.20 | $31.25 | $30.20 | $31.25 | $31.15 | 9,014 |
| 2020-12-29 | $30.62 | $30.62 | $30.62 | $30.62 | $30.52 | 6 |
| 2020-12-28 | $30.62 | $30.62 | $30.50 | $30.62 | $30.52 | 965 |
| 2020-12-24 | $29.63 | $29.63 | $29.63 | $29.63 | $29.54 | 5,090 |
| 2020-12-23 | $29.63 | $29.63 | $29.63 | $29.63 | $29.54 | 1,608 |
| 2020-12-22 | $29.55 | $29.55 | $29.28 | $29.28 | $29.19 | 1,202 |
| 2020-12-21 | $30.37 | $30.37 | $30.37 | $30.37 | $30.28 | 8 |
| 2020-12-18 | $30.37 | $30.37 | $30.37 | $30.37 | $30.28 | 8,375 |
| 2020-12-17 | $31.05 | $31.05 | $31.05 | $31.05 | $30.95 | 502 |
| 2020-12-16 | $30.08 | $30.08 | $30.08 | $30.08 | $29.99 | 680 |
| 2020-12-15 | $29.90 | $29.90 | $29.90 | $29.90 | $29.81 | 203 |
| 2020-12-14 | $29.90 | $29.90 | $29.90 | $29.90 | $29.81 | 550 |
| 2020-12-11 | $29.74 | $30.00 | $29.37 | $29.37 | $29.28 | 3,056 |
| 2020-12-10 | $30.36 | $30.36 | $30.36 | $30.36 | $30.27 | 831 |
| 2020-12-09 | $29.17 | $29.17 | $29.17 | $29.17 | $29.08 | 361 |
| 2020-12-08 | $28.26 | $28.91 | $28.26 | $28.75 | $28.66 | 12,861 |
| 2020-12-07 | $28.73 | $28.85 | $28.38 | $28.85 | $28.76 | 1,062 |
| 2020-12-04 | $29.89 | $29.89 | $29.87 | $29.89 | $29.80 | 4,498 |
| 2020-12-03 | $28.96 | $29.64 | $28.96 | $29.64 | $29.55 | 13,961 |
| 2020-12-02 | $30.14 | $30.86 | $29.80 | $30.86 | $30.76 | 18,419 |
| 2020-12-01 | $30.74 | $30.74 | $29.78 | $29.93 | $29.84 | 4,162 |
| 2020-11-30 | $29.53 | $29.53 | $29.03 | $29.11 | $29.02 | 8,112 |
| 2020-11-27 | $28.80 | $28.80 | $28.60 | $28.60 | $28.51 | 784 |
| 2020-11-25 | $28.16 | $28.30 | $27.85 | $28.30 | $28.21 | 4,058 |
| 2020-11-24 | $27.69 | $27.69 | $27.69 | $27.69 | $27.60 | 2,698 |
| 2020-11-23 | $27.69 | $27.69 | $27.59 | $27.62 | $27.53 | 2,757 |
| 2020-11-20 | $27.49 | $27.69 | $27.49 | $27.69 | $27.60 | 3,731 |
| 2020-11-19 | $27.49 | $27.49 | $27.30 | $27.49 | $27.41 | 3,541 |
| 2020-11-18 | $27.48 | $27.48 | $26.89 | $27.06 | $26.98 | 3,129 |
| 2020-11-17 | $27.20 | $27.20 | $27.05 | $27.07 | $26.99 | 16,575 |
| 2020-11-16 | $27.29 | $27.44 | $27.09 | $27.44 | $27.36 | 114,663 |
| 2020-11-13 | $27.28 | $27.28 | $26.99 | $26.99 | $26.91 | 124,963 |
| 2020-11-12 | $27.03 | $27.03 | $26.87 | $26.87 | $26.79 | 345,902 |
| 2020-11-11 | $27.62 | $27.62 | $27.62 | $27.62 | $27.53 | 8,898 |
| 2020-11-10 | $27.62 | $27.62 | $27.62 | $27.62 | $27.53 | 798 |
| 2020-11-09 | $29.76 | $29.81 | $29.75 | $29.81 | $29.71 | 1,668 |
| 2020-11-06 | $28.62 | $28.62 | $28.62 | $28.62 | $28.53 | 624 |
| 2020-11-05 | $27.27 | $27.27 | $27.27 | $27.27 | $27.19 | 2 |
| 2020-11-04 | $27.35 | $27.62 | $27.27 | $27.27 | $27.19 | 10,905 |
| 2020-11-03 | $26.15 | $26.15 | $26.15 | $26.15 | $26.07 | 8 |
| 2020-11-02 | $26.11 | $26.16 | $26.11 | $26.15 | $26.07 | 10,804 |
| 2020-10-30 | $25.86 | $25.86 | $25.85 | $25.85 | $25.77 | 408 |
| 2020-10-29 | $26.00 | $26.23 | $25.96 | $25.96 | $25.88 | 1,234 |
| 2020-10-28 | $25.83 | $25.86 | $25.83 | $25.86 | $25.78 | 661 |
| 2020-10-27 | $25.59 | $25.59 | $25.40 | $25.40 | $25.32 | 426 |
| 2020-10-26 | $25.21 | $25.44 | $25.21 | $25.44 | $25.36 | 3,430 |
| 2020-10-23 | $26.20 | $26.20 | $26.20 | $26.20 | $26.12 | 138 |
| 2020-10-22 | $26.73 | $26.73 | $26.73 | $26.73 | $26.65 | 4,188 |
| 2020-10-21 | $26.73 | $26.73 | $26.73 | $26.73 | $26.65 | 15 |
| 2020-10-20 | $26.73 | $26.73 | $26.73 | $26.73 | $26.65 | 8,180 |
| 2020-10-19 | $26.65 | $26.65 | $26.65 | $26.65 | $26.56 | 309 |
| 2020-10-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.42 | 1,118 |
| 2020-10-15 | $26.97 | $26.97 | $26.97 | $26.97 | $26.89 | 429 |
| 2020-10-14 | $27.03 | $27.05 | $27.03 | $27.05 | $26.97 | 2,392 |
| 2020-10-13 | $27.21 | $27.21 | $27.21 | $27.21 | $27.13 | 100 |
| 2020-10-12 | $26.35 | $26.35 | $26.35 | $26.35 | $26.27 | 4,420 |
| 2020-10-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.42 | 140 |
| 2020-10-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.92 | 22 |
| 2020-10-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.92 | 50 |
| 2020-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.92 | 750 |
| 2020-10-05 | $24.99 | $25.03 | $24.99 | $25.03 | $24.95 | 293 |
| 2020-10-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.81 | 338 |
| 2020-10-01 | $25.36 | $25.36 | $25.36 | $25.36 | $25.28 | 0 |
| 2020-09-30 | $25.36 | $25.36 | $25.36 | $25.36 | $25.28 | 301 |
| 2020-09-29 | $24.75 | $25.31 | $24.75 | $25.31 | $25.23 | 1,495 |
| 2020-09-28 | $24.63 | $24.63 | $24.63 | $24.63 | $24.55 | 271 |
| 2020-09-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.75 | 782 |
| 2020-09-24 | $24.39 | $24.39 | $24.39 | $24.39 | $24.31 | 245,186 |
| 2020-09-23 | $24.31 | $24.31 | $24.31 | $24.31 | $24.23 | 250,314 |
| 2020-09-22 | $23.74 | $23.74 | $23.74 | $23.74 | $23.67 | 164 |
| 2020-09-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.19 | 78 |
| 2020-09-18 | $23.27 | $23.27 | $23.27 | $23.27 | $23.19 | 64 |
| 2020-09-17 | $23.27 | $23.27 | $23.27 | $23.27 | $23.19 | 56 |
| 2020-09-16 | $23.27 | $23.27 | $23.27 | $23.27 | $23.19 | 156,441 |
| 2020-09-15 | $23.27 | $23.27 | $23.27 | $23.27 | $23.19 | 193,034 |
| 2020-09-14 | $22.54 | $22.54 | $22.54 | $22.54 | $22.47 | 248,912 |
| 2020-09-11 | $21.99 | $21.99 | $21.99 | $21.99 | $21.92 | 80 |
| 2020-09-10 | $21.99 | $21.99 | $21.99 | $21.99 | $21.92 | 128 |
| 2020-09-09 | $21.64 | $21.91 | $21.64 | $21.91 | $21.84 | 14,680 |
| 2020-09-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.73 | 384 |
| 2020-09-04 | $22.24 | $22.24 | $22.24 | $22.24 | $22.17 | 78 |
| 2020-09-03 | $22.38 | $22.40 | $22.24 | $22.24 | $22.17 | 5,423 |
| 2020-09-02 | $22.73 | $22.73 | $22.73 | $22.73 | $22.66 | 300 |
| 2020-09-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.28 | 94 |
| 2020-08-31 | $22.35 | $22.35 | $22.35 | $22.35 | $22.28 | 121 |
| 2020-08-28 | $21.89 | $22.35 | $21.89 | $22.35 | $22.28 | 361 |
| 2020-08-27 | $22.19 | $22.19 | $22.19 | $22.19 | $22.12 | 284 |
| 2020-08-26 | $22.19 | $22.19 | $22.19 | $22.19 | $22.12 | 1,571 |
| 2020-08-25 | $21.48 | $21.91 | $21.48 | $21.91 | $21.84 | 596 |
| 2020-08-24 | $21.88 | $22.12 | $21.88 | $22.12 | $22.05 | 1,017 |
| 2020-08-21 | $21.93 | $22.30 | $21.93 | $22.30 | $22.23 | 434 |
| 2020-08-20 | $22.82 | $22.82 | $22.82 | $22.82 | $22.75 | 144 |
| 2020-08-19 | $23.36 | $23.53 | $23.36 | $23.53 | $23.46 | 521 |
| 2020-08-18 | $23.51 | $23.51 | $23.50 | $23.50 | $23.43 | 395 |
| 2020-08-17 | $22.66 | $23.07 | $22.66 | $22.82 | $22.75 | 737 |
| 2020-08-14 | $23.03 | $23.03 | $23.03 | $23.03 | $22.96 | 13 |
| 2020-08-13 | $23.03 | $23.03 | $23.03 | $23.03 | $22.96 | 102 |
| 2020-08-12 | $23.31 | $23.31 | $23.31 | $23.31 | $23.24 | 100 |
| 2020-08-11 | $22.67 | $22.95 | $22.67 | $22.83 | $22.75 | 36,866 |
| 2020-08-10 | $22.48 | $22.48 | $22.48 | $22.48 | $22.41 | 107 |
| 2020-08-07 | $22.47 | $22.48 | $22.34 | $22.48 | $22.41 | 55,607 |
| 2020-08-06 | $23.24 | $23.24 | $23.24 | $23.24 | $23.17 | 819 |
| 2020-08-05 | $23.08 | $23.08 | $23.08 | $23.08 | $23.01 | 1,114 |
| 2020-08-04 | $23.24 | $23.24 | $22.98 | $23.13 | $23.06 | 9,802 |
| 2020-08-03 | $22.73 | $22.73 | $22.73 | $22.73 | $22.66 | 273 |
| 2020-07-31 | $22.75 | $22.75 | $22.56 | $22.56 | $22.49 | 30,215 |
| 2020-07-30 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 2,584 |
| 2020-07-29 | $23.51 | $23.51 | $23.50 | $23.50 | $23.43 | 2,406 |
| 2020-07-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.38 | 6,120 |
| 2020-07-27 | $23.47 | $23.47 | $23.47 | $23.47 | $23.40 | 1,057 |
| 2020-07-24 | $23.03 | $23.03 | $23.03 | $23.03 | $22.96 | 2,501 |
| 2020-07-23 | $23.40 | $23.40 | $23.23 | $23.23 | $23.16 | 420 |
| 2020-07-22 | $23.65 | $23.65 | $23.20 | $23.20 | $23.13 | 483 |
| 2020-07-21 | $23.77 | $23.77 | $23.49 | $23.65 | $23.58 | 621 |
| 2020-07-20 | $23.19 | $23.26 | $23.19 | $23.26 | $23.19 | 2,651 |
| 2020-07-17 | $23.27 | $23.27 | $23.19 | $23.19 | $23.12 | 6,834 |
| 2020-07-16 | $23.16 | $23.16 | $23.16 | $23.16 | $23.09 | 357 |
| 2020-07-15 | $23.74 | $23.74 | $23.69 | $23.69 | $23.62 | 497 |
| 2020-07-14 | $23.63 | $23.63 | $23.45 | $23.45 | $23.38 | 1,504 |
| 2020-07-13 | $23.52 | $23.52 | $23.52 | $23.52 | $23.45 | 12,141 |
| 2020-07-10 | $23.92 | $23.92 | $23.74 | $23.74 | $23.66 | 346 |
| 2020-07-09 | $24.34 | $24.34 | $24.02 | $24.18 | $24.11 | 843 |
| 2020-07-08 | $23.77 | $23.77 | $23.77 | $23.77 | $23.70 | 944 |
| 2020-07-07 | $23.21 | $23.28 | $23.20 | $23.28 | $23.21 | 4,908 |
| 2020-07-06 | $24.08 | $24.08 | $22.92 | $24.00 | $23.93 | 2,973 |
| 2020-07-02 | $21.71 | $21.87 | $21.71 | $21.85 | $21.78 | 5,625 |
| 2020-07-01 | $22.11 | $22.21 | $22.11 | $22.14 | $22.07 | 2,834 |
| 2020-06-30 | $22.14 | $22.14 | $21.77 | $21.77 | $21.70 | 1,184 |
| 2020-06-29 | $22.00 | $22.14 | $22.00 | $22.14 | $22.07 | 6,525 |
| 2020-06-26 | $21.87 | $21.87 | $21.87 | $21.87 | $21.80 | 19 |
| 2020-06-25 | $21.87 | $21.87 | $21.87 | $21.87 | $21.80 | 203 |
| 2020-06-24 | $21.67 | $21.67 | $21.52 | $21.52 | $21.45 | 1,505 |
| 2020-06-23 | $21.50 | $21.86 | $21.50 | $21.67 | $21.60 | 2,704 |
| 2020-06-22 | $21.46 | $21.51 | $21.00 | $21.26 | $21.19 | 4,742 |
| 2020-06-19 | $21.42 | $21.42 | $21.20 | $21.41 | $21.34 | 3,381 |
| 2020-06-18 | $20.72 | $20.76 | $20.72 | $20.76 | $20.70 | 848 |
| 2020-06-17 | $20.72 | $20.98 | $20.72 | $20.98 | $20.91 | 622 |
| 2020-06-16 | $20.72 | $20.72 | $20.61 | $20.61 | $20.54 | 913 |
| 2020-06-15 | $19.87 | $20.06 | $19.62 | $20.05 | $19.99 | 2,417 |
| 2020-06-12 | $20.39 | $20.39 | $20.39 | $20.39 | $20.33 | 41,597 |
| 2020-06-11 | $20.35 | $20.35 | $19.85 | $19.85 | $19.79 | 1,434 |
| 2020-06-10 | $20.22 | $20.76 | $20.17 | $20.68 | $20.62 | 6,053 |
| 2020-06-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.74 | 68 |
| 2020-06-08 | $19.58 | $19.80 | $19.58 | $19.80 | $19.74 | 17,712 |
| 2020-06-05 | $20.40 | $20.40 | $20.40 | $20.40 | $20.34 | 2,882 |
| 2020-06-04 | $20.02 | $20.02 | $20.02 | $20.02 | $19.96 | 120 |
| 2020-06-03 | $20.51 | $20.51 | $20.51 | $20.51 | $20.45 | 1,409 |
| 2020-06-02 | $20.83 | $20.83 | $20.31 | $20.31 | $20.25 | 572 |
| 2020-06-01 | $20.00 | $20.00 | $19.90 | $19.90 | $19.84 | 3,245 |
| 2020-05-29 | $19.63 | $19.63 | $19.63 | $19.63 | $19.57 | 228 |
| 2020-05-28 | $19.91 | $20.00 | $19.52 | $19.52 | $19.46 | 9,246 |
| 2020-05-27 | $20.00 | $20.00 | $19.57 | $19.57 | $19.51 | 1,876 |
| 2020-05-26 | $19.49 | $20.00 | $19.49 | $19.99 | $19.93 | 26,553 |
| 2020-05-22 | $19.61 | $19.61 | $19.30 | $19.30 | $19.24 | 18,314 |
| 2020-05-21 | $18.97 | $19.54 | $18.97 | $19.54 | $19.48 | 823 |
| 2020-05-20 | $19.36 | $19.36 | $19.34 | $19.34 | $19.28 | 5,444 |
| 2020-05-19 | $19.18 | $19.18 | $19.09 | $19.09 | $19.03 | 12,072 |
| 2020-05-18 | $19.11 | $19.12 | $19.11 | $19.12 | $19.06 | 3,396 |
| 2020-05-15 | $18.77 | $18.77 | $17.99 | $18.61 | $18.55 | 3,359 |
| 2020-05-14 | $18.22 | $18.22 | $18.22 | $18.22 | $18.16 | 407 |
| 2020-05-13 | $17.83 | $18.95 | $17.83 | $18.27 | $18.21 | 2,134 |
| 2020-05-12 | $17.74 | $17.77 | $17.70 | $17.77 | $17.72 | 17,580 |
| 2020-05-11 | $16.82 | $17.57 | $16.82 | $17.57 | $17.52 | 10,058 |
| 2020-05-08 | $17.72 | $17.72 | $17.67 | $17.67 | $17.62 | 600 |
| 2020-05-07 | $17.85 | $17.85 | $17.85 | $17.85 | $17.79 | 1,197 |
| 2020-05-06 | $17.03 | $17.50 | $17.03 | $17.50 | $17.45 | 1,752 |
| 2020-05-05 | $17.62 | $17.62 | $17.55 | $17.55 | $17.50 | 2,166 |
| 2020-05-04 | $17.91 | $17.91 | $16.82 | $16.97 | $16.92 | 15,628 |
| 2020-05-01 | $17.39 | $17.39 | $17.39 | $17.39 | $17.34 | 788 |
| 2020-04-30 | $17.78 | $17.78 | $17.06 | $17.06 | $17.01 | 1,714 |
| 2020-04-29 | $17.58 | $17.58 | $17.58 | $17.58 | $17.53 | 869 |
| 2020-04-28 | $17.48 | $17.48 | $16.86 | $17.36 | $17.31 | 2,838 |
| 2020-04-27 | $17.01 | $17.01 | $15.97 | $16.60 | $16.55 | 1,824 |
| 2020-04-24 | $16.98 | $16.98 | $15.94 | $16.68 | $16.63 | 2,345 |
| 2020-04-23 | $16.66 | $16.66 | $16.35 | $16.59 | $16.54 | 2,330 |
| 2020-04-22 | $16.75 | $16.85 | $16.51 | $16.65 | $16.60 | 431,152 |
| 2020-04-21 | $16.78 | $16.78 | $16.67 | $16.67 | $16.62 | 4,630 |
| 2020-04-20 | $16.84 | $16.84 | $16.83 | $16.83 | $16.78 | 5,290 |
| 2020-04-17 | $16.83 | $16.83 | $16.75 | $16.75 | $16.70 | 13,505 |
| 2020-04-16 | $16.50 | $16.58 | $16.40 | $16.40 | $16.35 | 20,740 |
| 2020-04-15 | $16.55 | $16.55 | $16.55 | $16.55 | $16.50 | 5 |
| 2020-04-13 | $16.30 | $16.55 | $16.30 | $16.55 | $16.50 | 1,720 |
| 2020-04-09 | $15.71 | $15.74 | $15.71 | $15.74 | $15.69 | 1,120 |
| 2020-04-08 | $15.63 | $15.63 | $15.63 | $15.63 | $15.58 | 150 |
| 2020-04-07 | $16.10 | $16.10 | $16.10 | $16.10 | $16.05 | 900 |
| 2020-04-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.55 | 17,300 |
| 2020-03-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.55 | 171,702 |
| 2020-03-27 | $15.46 | $15.46 | $15.46 | $15.46 | $15.41 | 18,370 |
| 2020-03-23 | $14.73 | $14.73 | $13.00 | $13.00 | $12.96 | 2,012 |
| 2020-03-19 | $12.57 | $13.73 | $12.57 | $13.10 | $13.06 | 7,686 |
| 2020-03-17 | $12.33 | $12.33 | $12.33 | $12.33 | $12.29 | 2,090 |
| 2020-03-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.56 | 3,890 |
| 2020-03-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.36 | 1,950 |
| 2020-03-11 | $13.87 | $13.87 | $13.87 | $13.87 | $13.83 | 1 |
| 2020-03-10 | $13.49 | $13.87 | $13.49 | $13.87 | $13.83 | 492 |
| 2020-03-05 | $14.70 | $14.81 | $14.70 | $14.81 | $14.76 | 592 |
| 2020-03-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.90 | 571 |
| 2020-03-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.25 | 590 |
| 2020-02-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.05 | 122 |
| 2020-02-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.85 | 300 |
| 2020-02-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.35 | 108,000 |
| 2020-02-20 | $16.40 | $16.40 | $16.40 | $16.40 | $16.35 | 108,400 |
| 2020-02-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.35 | 62,400 |
| 2020-02-18 | $16.40 | $16.40 | $16.40 | $16.40 | $16.35 | 91,206 |
| 2020-02-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.35 | 65,200 |
| 2020-02-13 | $16.40 | $16.40 | $16.40 | $16.40 | $16.35 | 68,800 |
| 2020-02-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.35 | 54,400 |
| 2020-02-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.35 | 48,000 |
| 2020-02-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.35 | 15 |
| 2020-01-16 | $16.40 | $16.40 | $16.40 | $16.40 | $16.35 | 1,200 |
| 2020-01-15 | $16.65 | $16.65 | $16.65 | $16.65 | $16.60 | 12,800 |
| 2020-01-09 | $13.28 | $13.28 | $13.28 | $13.28 | $13.24 | 284,900 |
| 2020-01-08 | $13.28 | $13.28 | $13.28 | $13.28 | $13.24 | 78,000 |
| 2020-01-06 | $13.28 | $13.28 | $13.28 | $13.28 | $13.24 | 45,600 |
| 2019-12-16 | $13.28 | $13.28 | $13.28 | $13.28 | $13.24 | 170 |
| 2019-10-31 | $13.28 | $13.28 | $13.28 | $13.28 | $13.24 | 10,400 |
| 2019-10-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.97 | 2,800 |
| 2019-05-23 | $11.25 | $11.25 | $11.00 | $11.00 | $10.97 | 1,475 |
Daifuku Co. Ltd (DFKCY) News Headlines
Recent Daifuku Co. Ltd (DFKCY) News
Similar Companies to Daifuku Co. Ltd (DFKCY) 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 | -- | -- | -- |