Dye & Durham Ltd (DYNDF) Exchange: PINK
Data as of May 3, 2024
$9.86 ($-0.01) -0.10%
Dye & Durham Ltd - Daily Information
Click for more stock information on Dye & Durham Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.72 |
| Previous Close | $9.86 |
| High | $9.86 |
| Low | $9.72 |
| Adjusted Open | $9.72 |
| Previous Adjusted Close | $9.86 |
| Adjusted High | $9.86 |
| Adjusted Low | $9.72 |
About Dye & Durham Ltd (DYNDF)
Dye & Durham Ltd
Invest in Dye & Durham Ltd (DYNDF)
Historical Stock Data for Dye & Durham Ltd (DYNDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | $9.72 | $9.86 | $9.72 | $9.86 | $9.86 | 4,119 |
| 2024-02-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 9,372 |
| 2024-02-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2024-02-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 9,095 |
| 2024-02-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.79 | 4,682 |
| 2024-02-15 | $9.38 | $9.86 | $9.38 | $9.80 | $9.79 | 22,679 |
| 2024-02-14 | $9.19 | $9.40 | $9.19 | $9.27 | $9.26 | 10,980 |
| 2024-02-13 | $9.25 | $9.46 | $9.08 | $9.14 | $9.13 | 75,518 |
| 2024-02-12 | $10.06 | $10.22 | $10.03 | $10.18 | $10.17 | 8,479 |
| 2024-02-09 | $10.28 | $10.79 | $10.20 | $10.79 | $10.77 | 37,939 |
| 2024-02-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.65 | 27,997 |
| 2024-02-07 | $9.68 | $9.68 | $9.66 | $9.66 | $9.65 | 5,252 |
| 2024-02-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.74 | 4,343 |
| 2024-02-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.74 | 965 |
| 2024-02-02 | $10.07 | $10.08 | $10.07 | $10.08 | $10.07 | 11,017 |
| 2024-02-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.64 | 1,647 |
| 2024-01-31 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 1,000 |
| 2024-01-30 | $10.10 | $10.10 | $9.77 | $9.77 | $9.77 | 5,548 |
| 2024-01-29 | $9.38 | $10.14 | $9.38 | $10.14 | $10.14 | 12,270 |
| 2024-01-26 | $9.46 | $9.56 | $9.46 | $9.48 | $9.48 | 32,221 |
| 2024-01-25 | $9.27 | $9.38 | $9.27 | $9.38 | $9.38 | 12,856 |
| 2024-01-24 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 9,112 |
| 2024-01-23 | $9.10 | $9.30 | $9.10 | $9.26 | $9.26 | 16,039 |
| 2024-01-22 | $9.10 | $9.10 | $9.08 | $9.08 | $9.08 | 11,166 |
| 2024-01-19 | $9.16 | $9.17 | $9.16 | $9.17 | $9.17 | 12,247 |
| 2024-01-18 | $9.46 | $9.48 | $9.02 | $9.02 | $9.02 | 64,725 |
| 2024-01-17 | $9.44 | $9.53 | $9.44 | $9.52 | $9.52 | 6,100 |
| 2024-01-16 | $9.75 | $9.75 | $9.69 | $9.72 | $9.72 | 28,345 |
| 2024-01-12 | $10.08 | $10.25 | $10.08 | $10.25 | $10.25 | 9,802 |
| 2024-01-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,469 |
| 2024-01-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 17,826 |
| 2024-01-09 | $9.86 | $10.04 | $9.86 | $10.04 | $10.04 | 3,271 |
| 2024-01-08 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 8,549 |
| 2024-01-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,899 |
| 2024-01-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 6,135 |
| 2024-01-03 | $10.40 | $10.41 | $10.32 | $10.41 | $10.41 | 9,279 |
| 2024-01-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 3,664 |
| 2023-12-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 3,642 |
| 2023-12-28 | $11.06 | $11.16 | $10.96 | $10.96 | $10.96 | 25,279 |
| 2023-12-27 | $10.83 | $11.25 | $10.83 | $11.08 | $11.08 | 18,278 |
| 2023-12-26 | $10.84 | $10.84 | $10.60 | $10.60 | $10.60 | 4,365 |
| 2023-12-22 | $10.84 | $10.99 | $10.81 | $10.90 | $10.90 | 12,760 |
| 2023-12-21 | $10.84 | $11.13 | $10.81 | $10.95 | $10.95 | 12,925 |
| 2023-12-20 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 3,490 |
| 2023-12-19 | $10.48 | $11.34 | $10.48 | $11.34 | $11.34 | 4,135 |
| 2023-12-18 | $10.99 | $11.20 | $10.83 | $11.12 | $11.12 | 28,136 |
| 2023-12-15 | $10.37 | $10.66 | $10.37 | $10.66 | $10.66 | 408,496 |
| 2023-12-14 | $10.33 | $10.61 | $10.15 | $10.53 | $10.53 | 12,742 |
| 2023-12-13 | $9.32 | $9.81 | $9.32 | $9.81 | $9.81 | 18,097 |
| 2023-12-12 | $9.30 | $9.62 | $9.30 | $9.61 | $9.61 | 20,858 |
| 2023-12-11 | $9.70 | $9.85 | $9.34 | $9.34 | $9.34 | 14,352 |
| 2023-12-08 | $9.94 | $10.08 | $9.94 | $10.03 | $10.03 | 6,256 |
| 2023-12-07 | $9.46 | $9.81 | $9.37 | $9.76 | $9.76 | 15,382 |
| 2023-12-06 | $10.05 | $10.05 | $9.38 | $9.38 | $9.38 | 11,484 |
| 2023-12-05 | $10.02 | $10.16 | $10.01 | $10.01 | $10.01 | 9,373 |
| 2023-12-04 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 22,852 |
| 2023-12-01 | $10.09 | $10.17 | $10.09 | $10.15 | $10.15 | 7,809 |
| 2023-11-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 7,018 |
| 2023-11-29 | $10.43 | $10.43 | $10.17 | $10.17 | $10.17 | 11,415 |
| 2023-11-28 | $10.02 | $10.27 | $10.02 | $10.27 | $10.27 | 10,472 |
| 2023-11-27 | $9.43 | $9.76 | $9.43 | $9.74 | $9.74 | 22,468 |
| 2023-11-24 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 40,324 |
| 2023-11-22 | $9.47 | $9.54 | $9.33 | $9.53 | $9.53 | 9,956 |
| 2023-11-21 | $9.49 | $9.52 | $9.49 | $9.52 | $9.52 | 26,712 |
| 2023-11-20 | $9.11 | $9.57 | $9.11 | $9.57 | $9.57 | 16,228 |
| 2023-11-17 | $8.49 | $9.00 | $8.49 | $8.97 | $8.97 | 9,808 |
| 2023-11-16 | $9.05 | $9.05 | $8.71 | $8.71 | $8.71 | 29,974 |
| 2023-11-15 | $8.89 | $9.09 | $8.78 | $8.85 | $8.85 | 13,068 |
| 2023-11-14 | $8.69 | $8.96 | $8.69 | $8.95 | $8.95 | 23,477 |
| 2023-11-13 | $8.27 | $9.01 | $8.09 | $8.81 | $8.81 | 42,914 |
| 2023-11-10 | $7.39 | $7.52 | $7.39 | $7.52 | $7.52 | 31,848 |
| 2023-11-09 | $7.03 | $7.39 | $7.02 | $7.39 | $7.39 | 19,074 |
| 2023-11-08 | $7.00 | $7.29 | $7.00 | $7.29 | $7.29 | 4,113 |
| 2023-11-07 | $7.40 | $7.75 | $7.09 | $7.09 | $7.09 | 16,549 |
| 2023-11-06 | $7.43 | $7.43 | $7.30 | $7.30 | $7.29 | 6,319 |
| 2023-11-03 | $7.22 | $7.33 | $6.89 | $7.15 | $7.14 | 15,301 |
| 2023-11-02 | $6.76 | $7.34 | $6.61 | $7.05 | $7.04 | 70,031 |
| 2023-11-01 | $5.86 | $6.40 | $5.83 | $6.22 | $6.20 | 62,156 |
| 2023-10-31 | $6.54 | $6.61 | $5.79 | $5.79 | $5.78 | 149,625 |
| 2023-10-30 | $6.05 | $6.05 | $6.05 | $6.05 | $6.04 | 70,958 |
| 2023-10-27 | $5.95 | $6.05 | $5.83 | $5.83 | $5.82 | 28,453 |
| 2023-10-26 | $5.75 | $5.87 | $5.54 | $5.65 | $5.64 | 71,107 |
| 2023-10-25 | $6.45 | $6.51 | $5.52 | $5.71 | $5.70 | 50,731 |
| 2023-10-24 | $6.93 | $6.93 | $6.51 | $6.59 | $6.58 | 35,794 |
| 2023-10-23 | $7.75 | $7.75 | $6.85 | $6.85 | $6.84 | 46,635 |
| 2023-10-20 | $8.50 | $8.50 | $7.90 | $7.90 | $7.88 | 14,597 |
| 2023-10-19 | $8.70 | $8.70 | $8.65 | $8.65 | $8.63 | 3,800 |
| 2023-10-18 | $8.51 | $8.51 | $8.51 | $8.51 | $8.50 | 4,700 |
| 2023-10-17 | $8.15 | $8.59 | $7.92 | $8.51 | $8.50 | 22,450 |
| 2023-10-16 | $8.73 | $8.73 | $8.25 | $8.25 | $8.23 | 20,278 |
| 2023-10-13 | $9.05 | $9.05 | $8.89 | $8.90 | $8.88 | 10,315 |
| 2023-10-12 | $9.38 | $9.38 | $9.14 | $9.14 | $9.12 | 3,493 |
| 2023-10-11 | $9.95 | $9.95 | $9.60 | $9.60 | $9.58 | 9,715 |
| 2023-10-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.83 | 1,272 |
| 2023-10-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.83 | 150 |
| 2023-10-06 | $9.95 | $10.24 | $9.95 | $10.00 | $9.98 | 7,868 |
| 2023-10-05 | $10.01 | $10.15 | $10.01 | $10.15 | $10.13 | 6,450 |
| 2023-10-04 | $9.94 | $10.11 | $9.89 | $10.11 | $10.09 | 4,087 |
| 2023-10-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 3,895 |
| 2023-10-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 3,792 |
| 2023-09-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 7,960 |
| 2023-09-28 | $9.58 | $9.66 | $9.40 | $9.66 | $9.64 | 24,399 |
| 2023-09-27 | $9.99 | $9.99 | $9.78 | $9.78 | $9.76 | 2,459 |
| 2023-09-26 | $10.22 | $10.22 | $9.87 | $9.96 | $9.94 | 11,944 |
| 2023-09-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.33 | 13,363 |
| 2023-09-22 | $10.71 | $10.71 | $10.71 | $10.71 | $10.69 | 4,553 |
| 2023-09-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.69 | 6,765 |
| 2023-09-20 | $11.36 | $11.36 | $11.36 | $11.36 | $11.34 | 11,550 |
| 2023-09-19 | $11.36 | $11.36 | $11.36 | $11.36 | $11.34 | 15,064 |
| 2023-09-18 | $11.36 | $11.36 | $11.36 | $11.36 | $11.32 | 42,608 |
| 2023-09-15 | $11.11 | $11.15 | $10.92 | $10.92 | $10.89 | 15,071 |
| 2023-09-14 | $12.66 | $12.66 | $12.46 | $12.46 | $12.42 | 41,470 |
| 2023-09-13 | $13.36 | $13.36 | $13.36 | $13.36 | $13.32 | 5,728 |
| 2023-09-12 | $13.36 | $13.36 | $13.36 | $13.36 | $13.32 | 6,028 |
| 2023-09-11 | $13.36 | $13.36 | $13.36 | $13.36 | $13.32 | 8,510 |
| 2023-09-08 | $13.44 | $13.44 | $13.36 | $13.36 | $13.32 | 2,614 |
| 2023-09-07 | $12.88 | $12.88 | $12.88 | $12.88 | $12.84 | 2,141 |
| 2023-09-06 | $13.14 | $13.14 | $13.14 | $13.14 | $13.10 | 2,446 |
| 2023-09-05 | $13.14 | $13.14 | $13.14 | $13.14 | $13.10 | 0 |
| 2023-09-01 | $13.16 | $13.16 | $13.04 | $13.14 | $13.10 | 3,186 |
| 2023-08-31 | $13.01 | $13.01 | $13.01 | $13.01 | $12.97 | 0 |
| 2023-08-30 | $13.01 | $13.01 | $13.01 | $13.01 | $12.97 | 0 |
| 2023-08-29 | $13.01 | $13.01 | $13.01 | $13.01 | $12.97 | 26 |
| 2023-08-28 | $13.01 | $13.01 | $13.01 | $13.01 | $12.97 | 127 |
| 2023-08-25 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 128 |
| 2023-08-24 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 45 |
| 2023-08-23 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-08-22 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 100 |
| 2023-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 31 |
| 2023-08-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 62 |
| 2023-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-08-16 | $14.12 | $14.12 | $13.95 | $14.00 | $14.00 | 12,796 |
| 2023-08-15 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2023-08-14 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2023-08-11 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 10 |
| 2023-08-10 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 24 |
| 2023-08-09 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 1,590 |
| 2023-08-08 | $14.41 | $14.41 | $14.40 | $14.40 | $14.40 | 2,502 |
| 2023-08-07 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 24 |
| 2023-08-04 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 142 |
| 2023-08-03 | $14.05 | $14.08 | $14.05 | $14.08 | $14.08 | 3,588 |
| 2023-08-02 | $13.87 | $13.93 | $13.72 | $13.88 | $13.88 | 18,788 |
| 2023-08-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 9,087 |
| 2023-07-31 | $14.88 | $14.88 | $14.86 | $14.88 | $14.88 | 3,399 |
| 2023-07-28 | $14.50 | $14.50 | $14.39 | $14.39 | $14.39 | 694 |
| 2023-07-27 | $14.60 | $14.64 | $14.60 | $14.64 | $14.64 | 4,000 |
| 2023-07-26 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 18 |
| 2023-07-25 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 4,346 |
| 2023-07-24 | $14.47 | $14.47 | $14.28 | $14.28 | $14.28 | 417 |
| 2023-07-21 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 1,185 |
| 2023-07-20 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-07-19 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-07-18 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 234 |
| 2023-07-17 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 20 |
| 2023-07-14 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-07-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 218 |
| 2023-07-12 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2023-07-11 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 1,199 |
| 2023-07-10 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 110 |
| 2023-07-07 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 27,861 |
| 2023-07-06 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 1,000 |
| 2023-07-05 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2023-07-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 13 |
| 2023-06-30 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 32 |
| 2023-06-29 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 16 |
| 2023-06-28 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 16 |
| 2023-06-27 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2023-06-26 | $13.50 | $13.50 | $13.37 | $13.37 | $13.37 | 2,965 |
| 2023-06-23 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 475 |
| 2023-06-22 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 421 |
| 2023-06-21 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 102 |
| 2023-06-20 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 146 |
| 2023-06-16 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 100 |
| 2023-06-15 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-06-14 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,890 |
| 2023-06-13 | $12.20 | $12.20 | $12.15 | $12.15 | $12.15 | 652 |
| 2023-06-12 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 396 |
| 2023-06-09 | $12.20 | $12.24 | $12.15 | $12.24 | $12.24 | 8,021 |
| 2023-06-08 | $11.83 | $11.83 | $11.80 | $11.80 | $11.80 | 3,854 |
| 2023-06-07 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 3,191 |
| 2023-06-06 | $11.33 | $11.62 | $11.33 | $11.62 | $11.62 | 596 |
| 2023-06-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 2,432 |
| 2023-06-02 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1,060 |
| 2023-06-01 | $11.40 | $11.43 | $11.40 | $11.43 | $11.43 | 1,576 |
| 2023-05-31 | $11.45 | $11.45 | $11.28 | $11.28 | $11.28 | 4,099 |
| 2023-05-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 9 |
| 2023-05-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 206 |
| 2023-05-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 2,210 |
| 2023-05-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1 |
| 2023-05-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-05-22 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-05-19 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 297 |
| 2023-05-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 820 |
| 2023-05-17 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2023-05-16 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2023-05-15 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2023-05-12 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 3 |
| 2023-05-11 | $13.64 | $13.64 | $13.12 | $13.12 | $13.12 | 821 |
| 2023-05-10 | $12.36 | $12.54 | $12.36 | $12.54 | $12.54 | 502 |
| 2023-05-09 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2023-05-08 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2023-05-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2023-05-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 2 |
| 2023-05-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 2 |
| 2023-05-02 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1,062 |
| 2023-05-01 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 5 |
| 2023-04-28 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 2 |
| 2023-04-27 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 6 |
| 2023-04-26 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 2 |
| 2023-04-25 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2023-04-24 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 202 |
| 2023-04-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 7 |
| 2023-04-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 3 |
| 2023-04-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2023-04-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 400 |
| 2023-04-17 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-04-14 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 4 |
| 2023-04-13 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 3,017 |
| 2023-04-12 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 100 |
| 2023-04-11 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 6 |
| 2023-04-10 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 6 |
| 2023-04-06 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2023-04-05 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2023-04-04 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 100 |
| 2023-04-03 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2023-03-31 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 100 |
| 2023-03-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-03-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-03-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 2,655 |
| 2023-03-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-03-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-03-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-03-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-03-21 | $13.50 | $13.50 | $13.30 | $13.30 | $13.30 | 2,655 |
| 2023-03-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-03-17 | $13.21 | $13.30 | $13.20 | $13.30 | $13.30 | 5,635 |
| 2023-03-16 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 10 |
| 2023-03-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 1 |
| 2023-03-14 | $13.84 | $13.90 | $13.84 | $13.84 | $13.84 | 3,080 |
| 2023-03-13 | $13.50 | $13.51 | $13.50 | $13.50 | $13.50 | 500 |
| 2023-03-10 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2023-03-09 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 190 |
| 2023-03-08 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 15 |
| 2023-03-07 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2023-03-06 | $14.00 | $14.00 | $13.92 | $13.92 | $13.92 | 57 |
| 2023-03-03 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2023-03-02 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2023-03-01 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 57 |
| 2023-02-28 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 12,035 |
| 2023-02-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 29 |
| 2023-02-24 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 30 |
| 2023-02-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-02-22 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-02-21 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 30 |
| 2023-02-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 50 |
| 2023-02-16 | $15.30 | $15.60 | $15.20 | $15.60 | $15.59 | 6,042 |
| 2023-02-15 | $15.51 | $15.51 | $15.51 | $15.51 | $15.50 | 0 |
| 2023-02-14 | $15.10 | $15.51 | $14.99 | $15.51 | $15.50 | 7,358 |
| 2023-02-13 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 458 |
| 2023-02-10 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 23 |
| 2023-02-09 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2023-02-08 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 1,400 |
| 2023-02-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 22 |
| 2023-02-06 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 22 |
| 2023-02-03 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 22 |
| 2023-02-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 200 |
| 2023-02-01 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 97 |
| 2023-01-31 | $15.91 | $16.10 | $15.85 | $16.07 | $16.07 | 41,935 |
| 2023-01-30 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 201 |
| 2023-01-27 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2023-01-26 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 347 |
| 2023-01-25 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2023-01-24 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 1,257 |
| 2023-01-23 | $15.53 | $15.53 | $15.52 | $15.53 | $15.53 | 567 |
| 2023-01-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2 |
| 2023-01-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 30 |
| 2023-01-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 269 |
| 2023-01-17 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 2 |
| 2023-01-13 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 2 |
| 2023-01-12 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 2 |
| 2023-01-11 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2023-01-10 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2023-01-09 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 35 |
| 2023-01-06 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 3 |
| 2023-01-05 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 160 |
| 2023-01-04 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 125 |
| 2023-01-03 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-12-30 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 103 |
| 2022-12-29 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 3 |
| 2022-12-28 | $11.15 | $11.15 | $11.14 | $11.14 | $11.14 | 1,050 |
| 2022-12-27 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 288 |
| 2022-12-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-12-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 56 |
| 2022-12-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 503 |
| 2022-12-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 43 |
| 2022-12-19 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 113 |
| 2022-12-16 | $8.80 | $8.80 | $8.76 | $8.79 | $8.79 | 507 |
| 2022-12-15 | $9.52 | $9.62 | $9.52 | $9.56 | $9.56 | 602 |
| 2022-12-14 | $10.00 | $10.23 | $10.00 | $10.23 | $10.23 | 200 |
| 2022-12-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 500 |
| 2022-12-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 199 |
| 2022-12-09 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 654 |
| 2022-12-08 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 26 |
| 2022-12-07 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 66 |
| 2022-12-06 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 422 |
| 2022-12-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 594 |
| 2022-12-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 210 |
| 2022-12-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2022-11-30 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2022-11-29 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 199 |
| 2022-11-28 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1,086 |
| 2022-11-25 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2022-11-23 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2022-11-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2022-11-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 20 |
| 2022-11-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-11-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-11-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 200 |
| 2022-11-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2 |
| 2022-11-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.49 | 50,000 |
| 2022-11-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.49 | 300 |
| 2022-11-10 | $9.24 | $9.29 | $9.24 | $9.29 | $9.28 | 800 |
| 2022-11-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.64 | 200 |
| 2022-11-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.60 | 33 |
| 2022-11-07 | $9.75 | $9.75 | $9.61 | $9.61 | $9.60 | 930 |
| 2022-11-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2022-11-03 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2022-11-02 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 100 |
| 2022-11-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-10-31 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 50 |
| 2022-10-28 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1,082 |
| 2022-10-27 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 100 |
| 2022-10-26 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2022-10-25 | $12.07 | $12.07 | $11.78 | $11.79 | $11.79 | 600 |
| 2022-10-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 285 |
| 2022-10-21 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2022-10-20 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 100 |
| 2022-10-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 104 |
| 2022-10-18 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 25,000 |
| 2022-10-17 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 9,900 |
| 2022-10-14 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 100 |
| 2022-10-13 | $10.94 | $11.38 | $10.94 | $11.38 | $11.38 | 390 |
| 2022-10-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-10-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-10-10 | $11.41 | $11.80 | $11.41 | $11.80 | $11.80 | 2,400 |
| 2022-10-07 | $11.24 | $11.52 | $11.00 | $11.29 | $11.29 | 1,710 |
| 2022-10-06 | $11.24 | $11.47 | $11.24 | $11.47 | $11.47 | 200 |
| 2022-10-05 | $11.65 | $11.89 | $11.65 | $11.78 | $11.78 | 400 |
| 2022-10-04 | $12.60 | $12.60 | $12.59 | $12.59 | $12.59 | 500 |
| 2022-10-03 | $12.34 | $12.35 | $12.34 | $12.35 | $12.35 | 200 |
| 2022-09-30 | $12.14 | $12.33 | $12.14 | $12.33 | $12.33 | 200 |
| 2022-09-29 | $11.43 | $11.77 | $11.39 | $11.39 | $11.39 | 600 |
| 2022-09-28 | $11.14 | $11.62 | $10.91 | $11.47 | $11.46 | 2,700 |
| 2022-09-27 | $9.91 | $11.27 | $9.77 | $11.27 | $11.26 | 4,761 |
| 2022-09-26 | $9.38 | $9.62 | $9.38 | $9.48 | $9.48 | 600 |
| 2022-09-23 | $9.27 | $9.53 | $9.27 | $9.38 | $9.38 | 2,910 |
| 2022-09-22 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 200 |
| 2022-09-21 | $9.75 | $9.75 | $9.65 | $9.65 | $9.65 | 800 |
| 2022-09-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 140 |
| 2022-09-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 20 |
| 2022-09-16 | $9.61 | $9.63 | $9.61 | $9.63 | $9.63 | 1,250 |
| 2022-09-15 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 15 |
| 2022-09-14 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 110 |
| 2022-09-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2,000 |
| 2022-09-12 | $11.41 | $11.41 | $11.25 | $11.25 | $11.25 | 200 |
| 2022-09-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-09-08 | $10.71 | $11.26 | $10.71 | $11.26 | $11.26 | 225 |
| 2022-09-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 149 |
| 2022-09-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 115 |
| 2022-09-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-09-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 115 |
| 2022-08-31 | $10.75 | $11.38 | $10.74 | $11.18 | $11.18 | 1,828 |
| 2022-08-30 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 210 |
| 2022-08-29 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 25 |
| 2022-08-26 | $12.63 | $12.63 | $11.56 | $11.57 | $11.57 | 1,354 |
| 2022-08-25 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 100 |
| 2022-08-24 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 100 |
| 2022-08-23 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 100 |
| 2022-08-22 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2022-08-19 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 175 |
| 2022-08-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 110 |
| 2022-08-17 | $13.48 | $13.48 | $13.40 | $13.40 | $13.40 | 1,500 |
| 2022-08-16 | $14.24 | $14.25 | $14.24 | $14.25 | $14.25 | 200 |
| 2022-08-15 | $14.38 | $14.96 | $14.38 | $14.96 | $14.96 | 200 |
| 2022-08-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 100 |
| 2022-08-11 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 1 |
| 2022-08-10 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 110 |
| 2022-08-09 | $13.62 | $13.62 | $13.46 | $13.46 | $13.46 | 340 |
| 2022-08-08 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 124 |
| 2022-08-05 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2022-08-04 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 80 |
| 2022-08-03 | $14.87 | $14.97 | $14.87 | $14.97 | $14.97 | 270 |
| 2022-08-02 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-08-01 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-07-29 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 190 |
| 2022-07-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 36 |
| 2022-07-27 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 50 |
| 2022-07-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 10 |
| 2022-07-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-07-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-07-21 | $14.50 | $14.85 | $14.50 | $14.85 | $14.85 | 421 |
| 2022-07-20 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 420 |
| 2022-07-19 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 2 |
| 2022-07-18 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2022-07-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2022-07-14 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 120 |
| 2022-07-13 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-07-12 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 22 |
| 2022-07-11 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 100 |
| 2022-07-08 | $16.40 | $16.46 | $16.40 | $16.46 | $16.46 | 200 |
| 2022-07-07 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-07-06 | $16.11 | $16.13 | $16.10 | $16.10 | $16.10 | 1,059 |
| 2022-07-05 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 84 |
| 2022-07-01 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2022-06-30 | $16.75 | $16.87 | $16.75 | $16.86 | $16.86 | 1,160 |
| 2022-06-29 | $16.77 | $17.01 | $16.77 | $17.01 | $17.01 | 500 |
| 2022-06-28 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2022-06-27 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 200 |
| 2022-06-24 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 22 |
| 2022-06-23 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-06-22 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 280 |
| 2022-06-21 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 200 |
| 2022-06-17 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 5,194 |
| 2022-06-16 | $17.10 | $17.10 | $17.01 | $17.01 | $17.01 | 1,100 |
| 2022-06-15 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2022-06-14 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2022-06-13 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 1 |
| 2022-06-10 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 199 |
| 2022-06-09 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 85 |
| 2022-06-08 | $18.63 | $18.63 | $18.63 | $18.63 | $18.62 | 0 |
| 2022-06-07 | $18.63 | $18.63 | $18.63 | $18.63 | $18.62 | 2,403 |
| 2022-06-06 | $18.63 | $18.63 | $18.63 | $18.63 | $18.62 | 1 |
| 2022-06-03 | $18.63 | $18.63 | $18.63 | $18.63 | $18.62 | 0 |
| 2022-06-02 | $18.63 | $18.63 | $18.63 | $18.63 | $18.62 | 0 |
| 2022-06-01 | $18.63 | $18.63 | $18.63 | $18.63 | $18.62 | 117 |
| 2022-05-31 | $18.09 | $18.45 | $18.07 | $18.43 | $18.42 | 800 |
| 2022-05-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.24 | 100 |
| 2022-05-26 | $16.12 | $16.12 | $16.12 | $16.12 | $16.10 | 200 |
| 2022-05-25 | $16.01 | $16.09 | $16.01 | $16.09 | $16.08 | 311 |
| 2022-05-24 | $16.66 | $16.66 | $16.63 | $16.63 | $16.62 | 320 |
| 2022-05-23 | $17.64 | $18.15 | $17.64 | $17.80 | $17.79 | 520 |
| 2022-05-20 | $16.67 | $16.67 | $16.67 | $16.67 | $16.66 | 100 |
| 2022-05-19 | $16.89 | $16.89 | $16.89 | $16.89 | $16.88 | 102 |
| 2022-05-18 | $16.90 | $16.90 | $15.43 | $16.25 | $16.24 | 1,000 |
| 2022-05-17 | $16.44 | $16.44 | $16.44 | $16.44 | $16.43 | 100 |
| 2022-05-16 | $13.80 | $14.15 | $13.80 | $14.15 | $14.14 | 700 |
| 2022-05-13 | $10.50 | $13.12 | $10.50 | $10.50 | $10.50 | 1,378 |
| 2022-05-12 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 414 |
| 2022-05-11 | $10.86 | $10.91 | $10.86 | $10.91 | $10.91 | 638 |
| 2022-05-10 | $12.18 | $12.18 | $12.10 | $12.10 | $12.10 | 264 |
| 2022-05-09 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 62 |
| 2022-05-06 | $13.89 | $13.89 | $13.62 | $13.62 | $13.62 | 687 |
| 2022-05-05 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 660 |
| 2022-05-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2 |
| 2022-05-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 31 |
| 2022-05-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-04-29 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-04-28 | $16.36 | $16.70 | $16.36 | $16.70 | $16.70 | 860 |
| 2022-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 450 |
| 2022-04-26 | $16.48 | $16.55 | $16.48 | $16.55 | $16.55 | 235 |
| 2022-04-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 132 |
| 2022-04-22 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 10 |
| 2022-04-21 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2022-04-20 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 500 |
| 2022-04-19 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 78 |
| 2022-04-18 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 7 |
| 2022-04-14 | $16.80 | $16.90 | $16.80 | $16.82 | $16.82 | 1,618 |
| 2022-04-13 | $17.14 | $17.20 | $17.14 | $17.20 | $17.20 | 779 |
| 2022-04-12 | $17.11 | $17.21 | $17.11 | $17.21 | $17.21 | 951 |
| 2022-04-11 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 1 |
| 2022-04-08 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 60 |
| 2022-04-07 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 33 |
| 2022-04-06 | $18.79 | $19.19 | $18.78 | $19.19 | $19.19 | 335 |
| 2022-04-05 | $20.61 | $20.61 | $19.98 | $19.98 | $19.98 | 1,485 |
| 2022-04-04 | $20.27 | $20.48 | $20.15 | $20.48 | $20.48 | 470 |
| 2022-04-01 | $20.35 | $20.39 | $20.30 | $20.30 | $20.30 | 1,549 |
| 2022-03-31 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 150 |
| 2022-03-30 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 50 |
| 2022-03-29 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 179 |
| 2022-03-28 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 456 |
| 2022-03-25 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 219 |
| 2022-03-24 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 6 |
| 2022-03-23 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 131 |
| 2022-03-22 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 200 |
| 2022-03-21 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 1,060 |
| 2022-03-18 | $22.45 | $22.89 | $22.45 | $22.45 | $22.45 | 1,060 |
| 2022-03-17 | $22.44 | $22.49 | $21.73 | $22.24 | $22.24 | 600 |
| 2022-03-16 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 50 |
| 2022-03-15 | $20.29 | $20.66 | $20.28 | $20.66 | $20.66 | 560 |
| 2022-03-14 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2022-03-11 | $21.73 | $21.73 | $21.32 | $21.32 | $21.32 | 495 |
| 2022-03-10 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 170 |
| 2022-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 14 |
| 2022-03-08 | $20.96 | $21.01 | $20.96 | $21.00 | $21.00 | 1,300 |
| 2022-03-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 420 |
| 2022-03-04 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 20 |
| 2022-03-03 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 4 |
| 2022-03-02 | $22.70 | $22.88 | $22.70 | $22.87 | $22.87 | 1,230 |
| 2022-03-01 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 110 |
| 2022-02-28 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2022-02-25 | $22.96 | $22.96 | $22.87 | $22.87 | $22.86 | 326 |
| 2022-02-24 | $21.00 | $22.09 | $21.00 | $22.09 | $22.07 | 506 |
| 2022-02-23 | $22.07 | $22.07 | $22.07 | $22.07 | $22.06 | 203 |
| 2022-02-22 | $22.36 | $22.36 | $22.36 | $22.36 | $22.35 | 0 |
| 2022-02-18 | $22.36 | $22.36 | $22.36 | $22.36 | $22.35 | 100 |
| 2022-02-17 | $22.87 | $22.87 | $22.87 | $22.87 | $22.86 | 36 |
| 2022-02-16 | $22.87 | $22.87 | $22.87 | $22.87 | $22.86 | 15 |
| 2022-02-15 | $22.87 | $22.87 | $22.87 | $22.87 | $22.86 | 957 |
| 2022-02-14 | $22.17 | $22.17 | $22.10 | $22.10 | $22.09 | 200 |
| 2022-02-11 | $22.56 | $22.56 | $21.75 | $22.24 | $22.23 | 2,429 |
| 2022-02-10 | $22.23 | $22.23 | $22.23 | $22.23 | $22.22 | 110 |
| 2022-02-09 | $22.23 | $22.23 | $22.23 | $22.23 | $22.22 | 13 |
| 2022-02-08 | $22.23 | $22.23 | $22.23 | $22.23 | $22.22 | 135 |
| 2022-02-07 | $23.26 | $23.26 | $22.49 | $22.49 | $22.48 | 1,469 |
| 2022-02-04 | $22.98 | $22.98 | $22.75 | $22.75 | $22.74 | 483 |
| 2022-02-03 | $23.65 | $23.78 | $22.55 | $23.77 | $23.75 | 5,266 |
| 2022-02-02 | $27.56 | $27.78 | $24.45 | $24.69 | $24.67 | 2,238 |
| 2022-02-01 | $28.61 | $28.61 | $28.58 | $28.58 | $28.56 | 333 |
| 2022-01-31 | $27.36 | $28.61 | $27.32 | $28.61 | $28.59 | 1,284 |
| 2022-01-28 | $26.67 | $26.68 | $26.67 | $26.68 | $26.66 | 5,407 |
| 2022-01-27 | $26.62 | $26.62 | $26.62 | $26.62 | $26.60 | 193 |
| 2022-01-26 | $28.77 | $28.77 | $27.67 | $27.67 | $27.65 | 564 |
| 2022-01-25 | $26.42 | $26.42 | $26.42 | $26.42 | $26.40 | 50 |
| 2022-01-24 | $26.80 | $26.80 | $26.38 | $26.42 | $26.40 | 2,014 |
| 2022-01-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.98 | 837 |
| 2022-01-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.98 | 2,400 |
| 2022-01-19 | $31.99 | $31.99 | $31.99 | $31.99 | $31.97 | 300 |
| 2022-01-18 | $31.99 | $31.99 | $31.99 | $31.99 | $31.97 | 300 |
| 2022-01-14 | $33.01 | $33.16 | $32.98 | $33.15 | $33.12 | 2,170 |
| 2022-01-13 | $33.79 | $33.80 | $33.79 | $33.80 | $33.78 | 201 |
| 2022-01-12 | $34.42 | $34.53 | $34.42 | $34.53 | $34.50 | 2,102 |
| 2022-01-11 | $32.90 | $32.90 | $32.90 | $32.90 | $32.88 | 112 |
| 2022-01-10 | $33.23 | $33.23 | $33.23 | $33.23 | $33.21 | 50 |
| 2022-01-07 | $33.91 | $33.93 | $33.23 | $33.23 | $33.21 | 845 |
| 2022-01-06 | $33.21 | $33.22 | $33.21 | $33.22 | $33.20 | 351 |
| 2022-01-05 | $33.31 | $33.31 | $33.31 | $33.31 | $33.29 | 370 |
| 2022-01-04 | $34.85 | $34.85 | $33.57 | $33.57 | $33.55 | 430 |
| 2022-01-03 | $38.00 | $38.00 | $38.00 | $38.00 | $37.98 | 524 |
| 2021-12-31 | $36.00 | $36.00 | $35.25 | $35.25 | $35.23 | 526 |
| 2021-12-30 | $35.72 | $35.72 | $35.72 | $35.72 | $35.70 | 100 |
| 2021-12-29 | $35.81 | $35.81 | $35.78 | $35.78 | $35.76 | 715 |
| 2021-12-28 | $30.01 | $30.01 | $30.01 | $30.01 | $29.99 | 0 |
| 2021-12-27 | $30.01 | $30.01 | $30.01 | $30.01 | $29.99 | 425 |
| 2021-12-23 | $38.50 | $38.50 | $35.04 | $35.04 | $35.02 | 3,573 |
| 2021-12-22 | $35.61 | $38.00 | $35.61 | $38.00 | $37.98 | 400 |
| 2021-12-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.98 | 10 |
| 2021-12-20 | $30.91 | $30.91 | $30.00 | $30.00 | $29.98 | 457 |
| 2021-12-17 | $33.08 | $33.08 | $33.08 | $33.08 | $33.06 | 150 |
| 2021-12-16 | $33.37 | $33.37 | $33.37 | $33.37 | $33.35 | 0 |
| 2021-12-15 | $33.37 | $33.37 | $33.37 | $33.37 | $33.35 | 160 |
| 2021-12-14 | $35.50 | $35.50 | $35.50 | $35.50 | $35.48 | 1,544 |
| 2021-12-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.48 | 732 |
| 2021-12-10 | $35.50 | $35.50 | $35.50 | $35.50 | $35.48 | 0 |
| 2021-12-09 | $35.50 | $35.50 | $35.50 | $35.50 | $35.48 | 227 |
| 2021-12-08 | $35.20 | $35.20 | $35.20 | $35.20 | $35.18 | 0 |
| 2021-12-07 | $35.20 | $35.20 | $35.20 | $35.20 | $35.16 | 105 |
| 2021-12-06 | $30.99 | $30.99 | $30.99 | $30.99 | $30.96 | 377 |
| 2021-12-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.97 | 359 |
| 2021-12-02 | $31.75 | $31.75 | $30.60 | $31.21 | $31.18 | 1,683 |
| 2021-12-01 | $32.85 | $32.85 | $32.85 | $32.85 | $32.81 | 211 |
| 2021-11-30 | $32.68 | $32.85 | $32.68 | $32.85 | $32.81 | 1,934 |
| 2021-11-29 | $32.01 | $32.01 | $31.36 | $31.36 | $31.32 | 308 |
| 2021-11-26 | $32.10 | $32.10 | $32.10 | $32.10 | $32.07 | 21 |
| 2021-11-24 | $32.10 | $32.10 | $32.10 | $32.10 | $32.07 | 5 |
| 2021-11-23 | $31.86 | $32.10 | $31.86 | $32.10 | $32.07 | 9,360 |
| 2021-11-22 | $32.24 | $32.70 | $32.24 | $32.70 | $32.66 | 1,932 |
| 2021-11-19 | $34.20 | $34.20 | $34.20 | $34.20 | $34.16 | 6 |
| 2021-11-18 | $34.20 | $34.20 | $34.20 | $34.20 | $34.16 | 52 |
| 2021-11-17 | $32.06 | $34.20 | $32.06 | $34.20 | $34.16 | 3,365 |
| 2021-11-16 | $33.32 | $33.40 | $33.32 | $33.40 | $33.36 | 2,270 |
| 2021-11-15 | $33.40 | $33.46 | $33.40 | $33.46 | $33.42 | 824 |
| 2021-11-12 | $32.98 | $33.90 | $32.98 | $33.90 | $33.86 | 4,705 |
| 2021-11-11 | $31.91 | $32.01 | $31.91 | $32.01 | $31.98 | 962 |
| 2021-11-10 | $33.00 | $33.00 | $33.00 | $33.00 | $32.96 | 1,010 |
| 2021-11-09 | $33.47 | $33.48 | $33.00 | $33.00 | $32.96 | 413 |
| 2021-11-08 | $31.70 | $32.00 | $31.70 | $32.00 | $31.97 | 250 |
| 2021-11-05 | $31.60 | $31.60 | $31.60 | $31.60 | $31.57 | 300 |
| 2021-11-04 | $30.71 | $30.71 | $30.71 | $30.71 | $30.68 | 75 |
| 2021-11-03 | $30.71 | $30.71 | $30.71 | $30.71 | $30.68 | 229 |
| 2021-11-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.47 | 2 |
| 2021-11-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.47 | 2 |
| 2021-10-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.47 | 597 |
| 2021-10-28 | $28.17 | $28.17 | $28.17 | $28.17 | $28.14 | 193 |
| 2021-10-27 | $30.69 | $30.69 | $30.69 | $30.69 | $30.66 | 40 |
| 2021-10-26 | $30.69 | $30.69 | $30.69 | $30.69 | $30.66 | 130 |
| 2021-10-25 | $30.95 | $30.95 | $30.95 | $30.95 | $30.92 | 10 |
| 2021-10-22 | $30.95 | $30.95 | $30.95 | $30.95 | $30.92 | 0 |
| 2021-10-21 | $30.95 | $30.95 | $30.95 | $30.95 | $30.92 | 28 |
| 2021-10-20 | $30.95 | $30.95 | $30.95 | $30.95 | $30.92 | 0 |
| 2021-10-19 | $30.89 | $31.25 | $30.67 | $30.95 | $30.92 | 696 |
| 2021-10-18 | $31.14 | $31.14 | $30.45 | $30.69 | $30.66 | 885 |
| 2021-10-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.47 | 475 |
| 2021-10-14 | $29.08 | $29.08 | $28.85 | $28.92 | $28.89 | 681 |
| 2021-10-13 | $29.06 | $29.06 | $29.04 | $29.04 | $29.01 | 451 |
| 2021-10-12 | $31.00 | $31.00 | $30.15 | $30.40 | $30.37 | 545 |
| 2021-10-11 | $32.03 | $32.03 | $32.03 | $32.03 | $32.00 | 61 |
| 2021-10-08 | $32.03 | $32.03 | $32.03 | $32.03 | $32.00 | 346 |
| 2021-10-07 | $32.87 | $34.25 | $32.87 | $34.25 | $34.21 | 540 |
| 2021-10-06 | $33.45 | $33.49 | $33.45 | $33.49 | $33.45 | 251 |
| 2021-10-05 | $32.81 | $32.81 | $32.81 | $32.81 | $32.76 | 109 |
| 2021-10-04 | $32.75 | $32.75 | $32.75 | $32.75 | $32.70 | 180 |
| 2021-10-01 | $32.60 | $32.60 | $32.60 | $32.60 | $32.55 | 182 |
| 2021-09-30 | $34.76 | $34.76 | $34.76 | $34.76 | $34.71 | 2 |
| 2021-09-29 | $34.76 | $34.76 | $34.76 | $34.76 | $34.71 | 0 |
| 2021-09-28 | $34.76 | $34.76 | $34.76 | $34.76 | $34.71 | 60 |
| 2021-09-27 | $34.76 | $34.76 | $34.76 | $34.76 | $34.71 | 102 |
| 2021-09-24 | $34.88 | $34.88 | $34.88 | $34.88 | $34.83 | 0 |
| 2021-09-23 | $34.88 | $34.88 | $34.88 | $34.88 | $34.83 | 0 |
| 2021-09-22 | $34.88 | $34.88 | $34.88 | $34.88 | $34.83 | 215 |
| 2021-09-21 | $35.80 | $35.80 | $35.80 | $35.80 | $35.75 | 0 |
| 2021-09-20 | $35.80 | $35.80 | $35.80 | $35.80 | $35.75 | 29 |
| 2021-09-17 | $35.00 | $35.80 | $34.89 | $35.80 | $35.75 | 845 |
| 2021-09-16 | $35.69 | $35.69 | $35.69 | $35.69 | $35.64 | 135 |
| 2021-09-15 | $36.17 | $36.17 | $36.17 | $36.17 | $36.11 | 30 |
| 2021-09-14 | $36.17 | $36.17 | $36.17 | $36.17 | $36.11 | 0 |
| 2021-09-13 | $36.17 | $36.17 | $36.17 | $36.17 | $36.11 | 181 |
| 2021-09-10 | $35.60 | $35.60 | $35.60 | $35.60 | $35.55 | 1 |
| 2021-09-09 | $35.54 | $35.60 | $35.54 | $35.60 | $35.55 | 255 |
| 2021-09-08 | $38.00 | $38.00 | $38.00 | $38.00 | $37.94 | 207 |
| 2021-09-07 | $37.87 | $38.09 | $37.87 | $38.09 | $38.03 | 683 |
| 2021-09-03 | $38.05 | $38.05 | $37.99 | $37.99 | $37.93 | 250 |
| 2021-09-02 | $38.00 | $38.00 | $38.00 | $38.00 | $37.94 | 31 |
| 2021-09-01 | $37.97 | $38.14 | $37.97 | $38.00 | $37.94 | 723 |
| 2021-08-31 | $36.89 | $36.89 | $36.89 | $36.89 | $36.83 | 974 |
| 2021-08-30 | $36.91 | $36.91 | $36.87 | $36.89 | $36.83 | 1,293 |
| 2021-08-27 | $37.28 | $37.28 | $37.28 | $37.28 | $37.22 | 10 |
| 2021-08-26 | $37.28 | $37.28 | $37.28 | $37.28 | $37.22 | 0 |
| 2021-08-25 | $37.28 | $37.28 | $37.28 | $37.28 | $37.22 | 317 |
| 2021-08-24 | $36.29 | $36.29 | $36.29 | $36.29 | $36.23 | 2 |
| 2021-08-23 | $36.29 | $36.29 | $36.29 | $36.29 | $36.23 | 1 |
| 2021-08-20 | $36.29 | $36.29 | $36.29 | $36.29 | $36.23 | 0 |
| 2021-08-19 | $36.29 | $36.29 | $36.29 | $36.29 | $36.23 | 0 |
| 2021-08-18 | $36.31 | $36.31 | $36.16 | $36.29 | $36.23 | 2,600 |
| 2021-08-17 | $37.20 | $37.20 | $37.20 | $37.20 | $37.14 | 10 |
| 2021-08-16 | $37.20 | $37.20 | $37.20 | $37.20 | $37.14 | 0 |
| 2021-08-13 | $37.20 | $37.20 | $37.20 | $37.20 | $37.14 | 350 |
| 2021-08-12 | $37.20 | $37.20 | $37.20 | $37.20 | $37.14 | 0 |
| 2021-08-11 | $37.20 | $37.20 | $37.20 | $37.20 | $37.14 | 0 |
| 2021-08-10 | $37.20 | $37.20 | $37.20 | $37.20 | $37.14 | 350 |
| 2021-08-09 | $38.04 | $38.04 | $38.04 | $38.04 | $37.98 | 8 |
| 2021-08-06 | $38.04 | $38.04 | $38.04 | $38.04 | $37.98 | 0 |
| 2021-08-05 | $38.04 | $38.04 | $38.04 | $38.04 | $37.98 | 0 |
| 2021-08-04 | $38.04 | $38.04 | $38.04 | $38.04 | $37.98 | 91 |
| 2021-08-03 | $38.04 | $38.04 | $38.04 | $38.04 | $37.98 | 0 |
| 2021-08-02 | $38.04 | $38.04 | $38.04 | $38.04 | $37.98 | 0 |
| 2021-07-30 | $38.05 | $38.05 | $38.04 | $38.04 | $37.98 | 1,000 |
| 2021-07-29 | $37.35 | $37.35 | $37.35 | $37.35 | $37.29 | 33 |
| 2021-07-28 | $37.35 | $37.35 | $37.35 | $37.35 | $37.29 | 64 |
| 2021-07-27 | $37.35 | $37.35 | $37.35 | $37.35 | $37.29 | 31 |
| 2021-07-26 | $37.35 | $37.35 | $37.35 | $37.35 | $37.29 | 100 |
| 2021-07-23 | $37.05 | $37.05 | $37.05 | $37.05 | $37.00 | 100 |
| 2021-07-22 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 0 |
| 2021-07-21 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 0 |
| 2021-07-20 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 0 |
| 2021-07-19 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 164 |
| 2021-07-16 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 10,790 |
| 2021-07-15 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 0 |
| 2021-07-14 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 32 |
| 2021-07-13 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 20 |
| 2021-07-12 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 0 |
| 2021-07-09 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 0 |
| 2021-07-08 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 0 |
| 2021-07-07 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 0 |
| 2021-07-06 | $37.75 | $37.75 | $37.75 | $37.75 | $37.69 | 528 |
| 2021-07-02 | $37.97 | $37.97 | $37.97 | $37.97 | $37.92 | 620 |
| 2021-07-01 | $39.73 | $39.73 | $39.73 | $39.73 | $39.67 | 0 |
| 2021-06-30 | $39.73 | $39.73 | $39.73 | $39.73 | $39.67 | 0 |
| 2021-06-29 | $39.73 | $39.73 | $39.73 | $39.73 | $39.67 | 30 |
| 2021-06-28 | $39.73 | $39.73 | $39.73 | $39.73 | $39.67 | 20 |
| 2021-06-25 | $39.73 | $39.73 | $39.73 | $39.73 | $39.67 | 25 |
| 2021-06-24 | $39.73 | $39.73 | $39.73 | $39.73 | $39.67 | 0 |
| 2021-06-23 | $39.73 | $39.73 | $39.73 | $39.73 | $39.67 | 3 |
| 2021-06-22 | $39.73 | $39.73 | $39.73 | $39.73 | $39.67 | 0 |
| 2021-06-21 | $39.73 | $39.73 | $39.73 | $39.73 | $39.67 | 331 |
| 2021-06-18 | $39.78 | $39.78 | $39.78 | $39.78 | $39.72 | 1,045 |
| 2021-06-17 | $39.64 | $39.64 | $39.64 | $39.64 | $39.58 | 0 |
| 2021-06-16 | $39.62 | $39.62 | $39.62 | $39.62 | $39.56 | 50 |
| 2021-06-15 | $39.64 | $39.64 | $39.64 | $39.64 | $39.58 | 5 |
| 2021-06-14 | $39.64 | $39.64 | $39.64 | $39.64 | $39.58 | 130 |
| 2021-06-11 | $39.64 | $39.64 | $39.64 | $39.64 | $39.58 | 0 |
| 2021-06-10 | $39.64 | $39.64 | $39.64 | $39.64 | $39.58 | 1 |
| 2021-06-09 | $39.64 | $39.64 | $39.64 | $39.64 | $39.58 | 2 |
| 2021-06-08 | $39.64 | $39.64 | $39.64 | $39.64 | $39.58 | 74 |
| 2021-06-07 | $39.64 | $39.64 | $39.64 | $39.64 | $39.58 | 103 |
| 2021-06-04 | $39.66 | $39.66 | $39.65 | $39.65 | $39.58 | 225 |
| 2021-06-03 | $39.48 | $39.48 | $39.48 | $39.48 | $39.42 | 501 |
| 2021-06-02 | $40.37 | $40.37 | $40.37 | $40.37 | $40.31 | 102 |
| 2021-06-01 | $40.40 | $40.40 | $40.34 | $40.34 | $40.28 | 465 |
| 2021-05-28 | $35.26 | $35.26 | $35.26 | $35.26 | $35.21 | 20 |
| 2021-05-27 | $35.26 | $35.26 | $35.26 | $35.26 | $35.21 | 11,284 |
| 2021-05-26 | $34.73 | $34.73 | $34.73 | $34.73 | $34.68 | 391 |
| 2021-05-25 | $34.73 | $34.73 | $34.73 | $34.73 | $34.68 | 0 |
| 2021-05-24 | $34.73 | $34.73 | $34.73 | $34.73 | $34.68 | 0 |
| 2021-05-21 | $34.73 | $34.73 | $34.73 | $34.73 | $34.68 | 0 |
| 2021-05-20 | $34.73 | $34.73 | $34.73 | $34.73 | $34.68 | 7 |
| 2021-05-19 | $34.73 | $34.73 | $34.73 | $34.73 | $34.68 | 2 |
| 2021-05-18 | $34.73 | $34.73 | $34.73 | $34.73 | $34.68 | 100 |
| 2021-05-17 | $32.96 | $32.96 | $32.96 | $32.96 | $32.91 | 10 |
| 2021-05-14 | $32.96 | $32.96 | $32.96 | $32.96 | $32.91 | 50 |
| 2021-05-13 | $33.24 | $33.24 | $32.96 | $32.96 | $32.91 | 200 |
| 2021-05-12 | $31.66 | $31.66 | $31.66 | $31.66 | $31.61 | 30 |
| 2021-05-11 | $31.66 | $31.66 | $31.66 | $31.66 | $31.61 | 132 |
| 2021-05-10 | $33.25 | $33.25 | $33.25 | $33.25 | $33.20 | 0 |
| 2021-05-07 | $33.25 | $33.25 | $33.25 | $33.25 | $33.20 | 191 |
| 2021-05-06 | $32.44 | $32.44 | $32.44 | $32.44 | $32.39 | 10 |
| 2021-05-05 | $32.44 | $32.44 | $32.44 | $32.44 | $32.39 | 0 |
| 2021-05-04 | $33.36 | $33.36 | $32.10 | $32.44 | $32.39 | 10,104 |
| 2021-05-03 | $33.97 | $33.97 | $33.97 | $33.97 | $33.92 | 0 |
| 2021-04-30 | $33.90 | $34.00 | $33.90 | $33.97 | $33.92 | 2,250 |
| 2021-04-29 | $34.45 | $34.45 | $34.45 | $34.45 | $34.40 | 25 |
| 2021-04-28 | $34.45 | $34.45 | $34.45 | $34.45 | $34.40 | 0 |
| 2021-04-27 | $34.45 | $34.45 | $34.45 | $34.45 | $34.40 | 100 |
| 2021-04-26 | $32.22 | $32.22 | $32.22 | $32.22 | $32.17 | 0 |
| 2021-04-23 | $31.85 | $32.22 | $31.51 | $32.22 | $32.17 | 515 |
| 2021-04-22 | $32.11 | $32.11 | $32.11 | $32.11 | $32.06 | 0 |
| 2021-04-21 | $32.11 | $32.11 | $32.11 | $32.11 | $32.06 | 260 |
| 2021-04-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.95 | 0 |
| 2021-04-19 | $33.63 | $33.63 | $33.00 | $33.00 | $32.95 | 350 |
| 2021-04-16 | $33.46 | $33.46 | $33.46 | $33.46 | $33.40 | 100 |
| 2021-04-15 | $34.51 | $34.51 | $34.51 | $34.51 | $34.45 | 5 |
| 2021-04-14 | $34.51 | $34.51 | $34.51 | $34.51 | $34.45 | 321 |
| 2021-04-13 | $34.70 | $34.70 | $34.70 | $34.70 | $34.65 | 0 |
| 2021-04-12 | $34.90 | $34.90 | $34.70 | $34.70 | $34.65 | 9,163 |
| 2021-04-09 | $34.98 | $34.98 | $34.96 | $34.96 | $34.90 | 1,500 |
| 2021-04-08 | $33.60 | $35.07 | $33.46 | $35.07 | $35.02 | 11,002 |
| 2021-04-07 | $32.58 | $32.58 | $32.58 | $32.58 | $32.53 | 160 |
| 2021-04-06 | $32.26 | $32.26 | $32.26 | $32.26 | $32.20 | 27 |
| 2021-04-05 | $32.26 | $32.26 | $32.26 | $32.26 | $32.20 | 501 |
| 2021-04-01 | $31.85 | $31.85 | $31.78 | $31.78 | $31.73 | 1,000 |
| 2021-03-31 | $30.62 | $30.62 | $30.62 | $30.62 | $30.57 | 50 |
| 2021-03-30 | $30.74 | $30.74 | $30.62 | $30.62 | $30.57 | 550 |
| 2021-03-29 | $33.46 | $33.46 | $33.46 | $33.46 | $33.41 | 0 |
| 2021-03-26 | $33.46 | $33.46 | $33.46 | $33.46 | $33.41 | 0 |
| 2021-03-25 | $33.46 | $33.46 | $33.46 | $33.46 | $33.41 | 0 |
| 2021-03-24 | $33.46 | $33.46 | $33.46 | $33.46 | $33.41 | 0 |
| 2021-03-23 | $33.46 | $33.46 | $33.46 | $33.46 | $33.41 | 28 |
| 2021-03-22 | $33.46 | $33.46 | $33.46 | $33.46 | $33.41 | 0 |
| 2021-03-19 | $33.46 | $33.46 | $33.46 | $33.46 | $33.41 | 100 |
| 2021-03-18 | $35.25 | $35.25 | $34.74 | $34.74 | $34.68 | 350 |
| 2021-03-17 | $34.94 | $34.94 | $34.94 | $34.94 | $34.89 | 0 |
| 2021-03-16 | $36.11 | $36.11 | $34.94 | $34.94 | $34.89 | 392 |
| 2021-03-15 | $35.93 | $35.93 | $35.93 | $35.93 | $35.87 | 319 |
| 2021-03-12 | $32.04 | $32.04 | $32.04 | $32.04 | $31.99 | 10 |
| 2021-03-11 | $32.04 | $32.04 | $32.04 | $32.04 | $31.99 | 0 |
| 2021-03-10 | $32.54 | $32.54 | $32.04 | $32.04 | $31.98 | 1,800 |
| 2021-03-09 | $32.42 | $32.42 | $32.42 | $32.42 | $32.35 | 125 |
| 2021-03-08 | $30.49 | $30.49 | $30.49 | $30.49 | $30.43 | 100 |
| 2021-03-05 | $34.49 | $34.49 | $34.49 | $34.49 | $34.42 | 1 |
| 2021-03-04 | $34.49 | $34.49 | $34.49 | $34.49 | $34.42 | 55 |
| 2021-03-03 | $34.65 | $34.65 | $34.49 | $34.49 | $34.42 | 1,800 |
| 2021-03-02 | $30.78 | $30.78 | $30.78 | $30.78 | $30.72 | 57 |
| 2021-03-01 | $30.78 | $30.78 | $30.78 | $30.78 | $30.72 | 32 |
| 2021-02-26 | $31.50 | $31.50 | $31.50 | $31.50 | $31.44 | 1,290 |
| 2021-02-25 | $32.35 | $32.35 | $31.50 | $31.50 | $31.44 | 1,290 |
| 2021-02-24 | $36.55 | $36.55 | $36.55 | $36.55 | $36.48 | 1 |
| 2021-02-23 | $36.55 | $36.55 | $36.55 | $36.55 | $36.48 | 0 |
| 2021-02-22 | $36.55 | $36.55 | $36.55 | $36.55 | $36.48 | 1 |
| 2021-02-19 | $36.55 | $36.55 | $36.55 | $36.55 | $36.48 | 67 |
| 2021-02-18 | $36.55 | $36.55 | $36.55 | $36.55 | $36.48 | 0 |
| 2021-02-17 | $35.58 | $36.55 | $35.58 | $36.55 | $36.48 | 1,709 |
| 2021-02-16 | $39.54 | $39.54 | $38.78 | $39.00 | $38.92 | 2,583 |
| 2021-02-12 | $39.16 | $40.79 | $39.16 | $40.79 | $40.71 | 725 |
| 2021-02-11 | $38.76 | $38.80 | $38.72 | $38.72 | $38.65 | 1,600 |
| 2021-02-10 | $37.66 | $37.66 | $37.66 | $37.66 | $37.59 | 0 |
| 2021-02-09 | $37.66 | $37.66 | $37.66 | $37.66 | $37.59 | 50 |
| 2021-02-08 | $37.66 | $37.66 | $37.66 | $37.66 | $37.59 | 322 |
| 2021-02-05 | $35.14 | $35.14 | $35.14 | $35.14 | $35.06 | 0 |
| 2021-02-04 | $35.14 | $35.14 | $35.14 | $35.14 | $35.06 | 21 |
| 2021-02-03 | $34.88 | $35.14 | $34.88 | $35.14 | $35.06 | 2,950 |
| 2021-02-02 | $31.15 | $31.15 | $31.15 | $31.15 | $31.09 | 94 |
| 2021-02-01 | $31.15 | $31.15 | $31.15 | $31.15 | $31.09 | 0 |
| 2021-01-29 | $31.15 | $31.15 | $31.15 | $31.15 | $31.09 | 94 |
| 2021-01-28 | $31.15 | $31.15 | $31.15 | $31.15 | $31.09 | 1,521 |
| 2021-01-27 | $30.16 | $30.16 | $30.16 | $30.16 | $30.10 | 204 |
| 2021-01-26 | $30.00 | $31.00 | $30.00 | $31.00 | $30.94 | 654 |
| 2021-01-25 | $32.56 | $32.58 | $32.56 | $32.58 | $32.51 | 357 |
| 2021-01-22 | $33.64 | $33.64 | $33.64 | $33.64 | $33.57 | 55 |
| 2021-01-21 | $33.60 | $33.67 | $33.60 | $33.64 | $33.57 | 1,510 |
| 2021-01-20 | $34.42 | $34.42 | $34.42 | $34.42 | $34.36 | 0 |
| 2021-01-19 | $34.42 | $34.42 | $34.42 | $34.42 | $34.36 | 2,100 |
| 2021-01-15 | $34.42 | $34.42 | $34.42 | $34.42 | $34.36 | 0 |
| 2021-01-14 | $34.42 | $34.42 | $34.42 | $34.42 | $34.36 | 0 |
| 2021-01-13 | $34.42 | $34.42 | $34.42 | $34.42 | $34.36 | 0 |
| 2021-01-12 | $34.06 | $34.43 | $34.05 | $34.42 | $34.36 | 2,100 |
| 2021-01-11 | $33.33 | $33.33 | $33.33 | $33.33 | $33.26 | 502 |
| 2021-01-08 | $33.67 | $33.67 | $33.67 | $33.67 | $33.60 | 136 |
| 2021-01-07 | $33.67 | $33.67 | $33.67 | $33.67 | $33.60 | 74 |
| 2021-01-06 | $33.67 | $33.67 | $33.67 | $33.67 | $33.60 | 1,042 |
| 2021-01-05 | $39.95 | $39.95 | $39.95 | $39.95 | $39.86 | 85 |
| 2021-01-04 | $39.95 | $39.95 | $39.95 | $39.95 | $39.86 | 107 |
| 2020-12-31 | $39.93 | $39.95 | $39.93 | $39.95 | $39.86 | 467 |
| 2020-12-30 | $39.49 | $39.49 | $39.49 | $39.49 | $39.41 | 10 |
| 2020-12-29 | $39.49 | $39.49 | $39.49 | $39.49 | $39.41 | 151 |
| 2020-12-28 | $36.79 | $36.79 | $36.79 | $36.79 | $36.72 | 0 |
| 2020-12-24 | $36.79 | $36.79 | $36.79 | $36.79 | $36.72 | 0 |
| 2020-12-23 | $36.79 | $36.79 | $36.79 | $36.79 | $36.72 | 0 |
| 2020-12-22 | $36.79 | $36.79 | $36.79 | $36.79 | $36.72 | 0 |
| 2020-12-21 | $34.56 | $36.79 | $34.49 | $36.79 | $36.72 | 2,000 |
| 2020-12-18 | $32.74 | $32.74 | $32.74 | $32.74 | $32.67 | 0 |
| 2020-12-17 | $32.74 | $32.74 | $32.74 | $32.74 | $32.67 | 0 |
| 2020-12-16 | $32.74 | $32.74 | $32.74 | $32.74 | $32.67 | 110 |
| 2020-12-15 | $32.74 | $32.74 | $32.74 | $32.74 | $32.67 | 5 |
| 2020-12-14 | $32.78 | $32.78 | $32.74 | $32.74 | $32.67 | 594 |
| 2020-12-11 | $17.74 | $17.74 | $17.74 | $17.74 | $17.71 | 116 |
| 2020-12-10 | $17.74 | $17.74 | $17.74 | $17.74 | $17.71 | 77 |
| 2020-12-09 | $17.74 | $17.74 | $17.74 | $17.74 | $17.71 | 0 |
| 2020-12-08 | $17.74 | $17.74 | $17.74 | $17.74 | $17.71 | 77 |
| 2020-12-07 | $17.74 | $17.74 | $17.74 | $17.74 | $17.71 | 25 |
| 2020-12-04 | $17.74 | $17.74 | $17.74 | $17.74 | $17.71 | 0 |
| 2020-12-03 | $17.74 | $17.74 | $17.74 | $17.74 | $17.69 | 1,025 |
| 2020-12-02 | $17.74 | $17.74 | $17.74 | $17.74 | $17.69 | 0 |
| 2020-12-01 | $17.74 | $17.74 | $17.74 | $17.74 | $17.69 | 75 |
| 2020-11-30 | $17.74 | $17.74 | $17.74 | $17.74 | $17.69 | 83,434 |
| 2020-11-27 | $17.74 | $17.74 | $17.74 | $17.74 | $17.69 | 0 |
| 2020-11-25 | $17.74 | $17.74 | $17.74 | $17.74 | $17.69 | 0 |
| 2020-11-24 | $17.74 | $17.74 | $17.74 | $17.74 | $17.69 | 100 |
| 2020-11-23 | $17.50 | $17.50 | $17.40 | $17.40 | $17.35 | 1,170 |
| 2020-11-20 | $17.89 | $17.89 | $17.74 | $17.82 | $17.77 | 1,100 |
| 2020-11-19 | $16.06 | $16.06 | $16.06 | $16.06 | $16.01 | 0 |
| 2020-11-18 | $16.06 | $16.06 | $16.06 | $16.06 | $16.01 | 0 |
| 2020-11-17 | $16.06 | $16.06 | $16.06 | $16.06 | $16.01 | 0 |
| 2020-11-16 | $16.06 | $16.06 | $16.06 | $16.06 | $16.01 | 200 |
| 2020-11-13 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 10 |
| 2020-11-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 0 |
| 2020-11-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 0 |
| 2020-11-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 1,260 |
| 2020-11-09 | $17.39 | $17.39 | $16.66 | $16.66 | $16.61 | 505 |
| 2020-11-06 | $17.49 | $17.49 | $17.49 | $17.49 | $17.44 | 500 |
| 2020-11-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.91 | 62 |
| 2020-11-04 | $16.72 | $16.96 | $16.72 | $16.95 | $16.91 | 2,150 |
| 2020-11-03 | $17.34 | $17.34 | $17.34 | $17.34 | $17.29 | 100 |
| 2020-11-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.90 | 100 |
| 2020-10-30 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 0 |
| 2020-10-29 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 24 |
| 2020-10-28 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 0 |
| 2020-10-27 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 59 |
| 2020-10-26 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 59 |
| 2020-10-23 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 0 |
| 2020-10-22 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 0 |
| 2020-10-21 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 0 |
| 2020-10-20 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 0 |
| 2020-10-19 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 40,560 |
| 2020-10-16 | $17.33 | $17.33 | $17.33 | $17.33 | $17.28 | 250 |
| 2020-10-15 | $17.33 | $17.33 | $17.33 | $17.33 | $17.28 | 0 |
| 2020-10-14 | $17.33 | $17.33 | $17.33 | $17.33 | $17.28 | 0 |
| 2020-10-13 | $17.33 | $17.33 | $17.33 | $17.33 | $17.28 | 0 |
| 2020-10-12 | $17.33 | $17.33 | $17.33 | $17.33 | $17.28 | 0 |
| 2020-10-09 | $17.33 | $17.33 | $17.33 | $17.33 | $17.28 | 120 |
| 2020-10-08 | $15.93 | $15.93 | $15.93 | $15.93 | $15.89 | 10 |
| 2020-10-07 | $15.93 | $15.93 | $15.93 | $15.93 | $15.89 | 0 |
| 2020-10-06 | $15.93 | $15.93 | $15.93 | $15.93 | $15.89 | 101 |
| 2020-10-05 | $15.93 | $15.93 | $15.93 | $15.93 | $15.89 | 0 |
| 2020-10-02 | $15.93 | $15.93 | $15.93 | $15.93 | $15.89 | 0 |
| 2020-10-01 | $15.93 | $15.93 | $15.93 | $15.93 | $15.89 | 400 |
| 2020-09-30 | $15.93 | $15.93 | $15.93 | $15.93 | $15.89 | 0 |
| 2020-09-29 | $15.93 | $15.93 | $15.93 | $15.93 | $15.89 | 0 |
| 2020-09-28 | $15.93 | $15.93 | $15.93 | $15.93 | $15.89 | 0 |
| 2020-09-25 | $15.93 | $15.93 | $15.93 | $15.93 | $15.89 | 89 |
| 2020-09-24 | $15.94 | $15.94 | $15.92 | $15.93 | $15.89 | 843 |
| 2020-09-23 | $17.30 | $17.30 | $17.30 | $17.30 | $17.25 | 0 |
| 2020-09-22 | $17.30 | $17.30 | $17.30 | $17.30 | $17.25 | 12 |
| 2020-09-21 | $17.30 | $17.30 | $17.30 | $17.30 | $17.25 | 150 |
| 2020-09-18 | $17.41 | $17.41 | $17.41 | $17.41 | $17.36 | 291 |
| 2020-09-17 | $18.53 | $18.53 | $18.53 | $18.53 | $18.48 | 0 |
| 2020-09-16 | $18.53 | $18.53 | $18.53 | $18.53 | $18.48 | 2 |
| 2020-09-15 | $18.53 | $18.53 | $18.53 | $18.53 | $18.48 | 65 |
| 2020-09-14 | $18.53 | $18.53 | $18.53 | $18.53 | $18.48 | 0 |
| 2020-09-11 | $18.53 | $18.53 | $18.53 | $18.53 | $18.48 | 535 |
Dye & Durham Ltd (DYNDF) News Headlines
Recent Dye & Durham Ltd (DYNDF) News
Similar Companies to Dye & Durham Ltd (DYNDF) 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 | -- | -- | -- |