Intertrust N.V. (ITRUF) Exchange: OTCGREY
Data as of April 25, 2024
$21.02 ($0.00) 0.00%
Intertrust N.V. - Daily Information
Click for more stock information on Intertrust N.V..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $21.02 |
| Previous Close | $21.02 |
| High | $21.02 |
| Low | $21.02 |
| Adjusted Open | $21.02 |
| Previous Adjusted Close | $21.02 |
| Adjusted High | $21.02 |
| Adjusted Low | $21.02 |
About Intertrust N.V. (ITRUF)
Intertrust NV
Invest in Intertrust N.V. (ITRUF)
Historical Stock Data for Intertrust N.V. (ITRUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-05-11 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-05-10 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-05-09 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-05-08 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-05-05 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-05-04 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-05-03 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-05-02 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-05-01 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-28 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-27 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-25 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-24 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-21 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-20 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-19 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-18 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-17 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-14 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-13 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-12 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-11 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-10 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-06 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-05 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-04 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-03 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-31 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-30 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-29 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-28 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-27 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-24 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-23 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-22 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-21 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-20 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-17 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-16 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-15 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-14 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-13 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-10 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-09 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-08 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-07 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-06 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-03 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-02 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-03-01 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-28 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-27 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-24 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-23 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-22 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-21 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-17 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-16 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-15 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-14 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-13 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-10 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-09 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-08 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-07 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-06 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-03 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-02 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-02-01 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-31 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-30 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-27 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-26 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-25 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-24 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-23 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-20 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-19 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-18 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-17 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-13 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-12 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-11 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-10 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-09 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-06 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-05 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-04 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-01-03 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-12-30 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-12-29 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-12-28 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-12-27 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-12-23 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-12-22 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-12-21 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-12-20 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-12-19 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 93,630 |
| 2022-12-16 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-12-15 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-12-14 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-12-13 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 180 |
| 2022-12-12 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-12-09 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-12-08 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-12-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-12-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-12-05 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-12-02 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-12-01 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-30 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-29 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-28 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-25 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-23 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-22 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-21 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-18 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-17 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-16 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-15 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-14 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-11 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-10 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-09 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-08 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-04 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-03 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-02 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-11-01 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-31 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-28 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-27 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-26 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-25 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-24 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-21 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-20 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-19 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-18 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-17 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-14 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-13 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-12 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-11 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-10 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-05 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-04 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-03 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-30 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-29 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-28 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-27 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-26 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-23 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-22 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-21 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-20 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-19 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 25 |
| 2022-09-16 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-15 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-14 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-13 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-12 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-09 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 6,945 |
| 2022-09-08 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-02 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-09-01 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-31 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 1,845 |
| 2022-08-30 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-29 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-26 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-25 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-24 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-23 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-22 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 1,100 |
| 2022-08-19 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-18 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 2,070 |
| 2022-08-17 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-16 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-15 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-12 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-11 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 40 |
| 2022-08-10 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-09 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-08 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-08-05 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 180 |
| 2022-08-04 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 25 |
| 2022-08-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-08-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-08-01 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-29 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-28 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-27 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-26 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-25 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-22 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 24,280 |
| 2022-07-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-20 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 66 |
| 2022-07-19 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-18 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-15 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-14 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-13 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-12 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-11 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-08 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-07 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-06 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-05 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-07-01 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-30 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-29 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-28 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-27 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-24 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 3,130 |
| 2022-06-23 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-22 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-17 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-16 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-15 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-14 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-13 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-10 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-09 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-08 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-07 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-06 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-06-01 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-05-31 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-05-27 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-05-26 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 12,710 |
| 2022-05-25 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-05-24 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-05-23 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 420 |
| 2022-05-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-16 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-12 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 120 |
| 2022-05-10 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-09 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-05-02 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-04-29 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-04-28 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-04-27 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-04-26 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-04-25 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,988 |
| 2022-04-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-04-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,988 |
| 2022-04-20 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 80 |
| 2022-04-19 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 85 |
| 2022-04-18 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-04-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-04-13 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 665 |
| 2022-04-12 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-04-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-04-08 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-04-07 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-04-06 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-04-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-04-04 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 5,290 |
| 2022-04-01 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-31 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 102,770 |
| 2022-03-30 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 35 |
| 2022-03-29 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 121 |
| 2022-03-28 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-25 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-23 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-21 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-18 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-17 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-16 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-15 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-10 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-09 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-08 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-07 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-04 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-03 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-03-01 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-02-28 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 480 |
| 2022-02-25 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-24 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 52,447 |
| 2022-02-22 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-18 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-16 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-15 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-11 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-10 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-09 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-07 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-04 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-03 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-02 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-02-01 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-01-31 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-01-28 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-01-27 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-01-26 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-01-25 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-01-24 | $21.78 | $21.78 | $21.77 | $21.77 | $21.77 | 7,000 |
| 2022-01-21 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-01-20 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 30 |
| 2022-01-19 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-01-18 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-01-14 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 40 |
| 2022-01-13 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-01-12 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-01-11 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-01-10 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-01-07 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-01-06 | $22.28 | $22.31 | $22.28 | $22.31 | $22.31 | 1,055 |
| 2022-01-05 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-01-04 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-01-03 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2021-12-31 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2021-12-30 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2021-12-29 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2021-12-28 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2021-12-27 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2021-12-23 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2021-12-22 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2021-12-21 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2021-12-20 | $22.09 | $22.12 | $22.09 | $22.12 | $22.12 | 10,310 |
| 2021-12-17 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2021-12-16 | $22.15 | $22.24 | $22.15 | $22.24 | $22.24 | 1,072 |
| 2021-12-15 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-12-14 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-12-13 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-12-10 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-12-09 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-12-08 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-12-07 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-12-06 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-12-03 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-12-02 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-12-01 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-11-30 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-11-29 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-11-26 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-11-24 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-11-23 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2021-11-22 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 5,461 |
| 2021-11-19 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-18 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-17 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-16 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 50 |
| 2021-11-15 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 28,534 |
| 2021-11-12 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-11 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-10 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 30 |
| 2021-11-09 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-08 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-05 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-04 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-03 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-02 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-11-01 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-29 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-28 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-27 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-26 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 8 |
| 2021-10-25 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-22 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-21 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-20 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-19 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-18 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-15 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2021-10-14 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 3,130 |
| 2021-10-13 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2021-10-12 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2021-10-11 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2021-10-08 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 18 |
| 2021-10-07 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2021-10-06 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 125 |
| 2021-10-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2021-10-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 120 |
| 2021-10-01 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2021-09-30 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2021-09-29 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2021-09-28 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2021-09-27 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 6,810 |
| 2021-09-24 | $14.41 | $14.41 | $14.36 | $14.36 | $14.36 | 10,000 |
| 2021-09-23 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 620 |
| 2021-09-22 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 30 |
| 2021-09-21 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2021-09-20 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 16,850 |
| 2021-09-17 | $13.78 | $13.78 | $13.52 | $13.52 | $13.52 | 50,000 |
| 2021-09-16 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 25 |
| 2021-09-15 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 9,708 |
| 2021-09-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2021-09-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2021-09-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2021-09-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2021-09-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 250 |
| 2021-09-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-09-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-09-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-09-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 200 |
| 2021-08-31 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 570 |
| 2021-08-30 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2021-08-27 | $15.83 | $15.91 | $15.83 | $15.91 | $15.91 | 16,250 |
| 2021-08-26 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2021-08-25 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 29,283 |
| 2021-08-24 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 5,000 |
| 2021-08-23 | $16.09 | $16.09 | $16.01 | $16.01 | $16.01 | 13,820 |
| 2021-08-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 10,000 |
| 2021-08-19 | $16.28 | $16.28 | $16.19 | $16.19 | $16.19 | 17,561 |
| 2021-08-18 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-08-17 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 219 |
| 2021-08-16 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-08-13 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-08-12 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-08-11 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-08-10 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-08-09 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-08-06 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-08-05 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-08-04 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-08-03 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-08-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-07-30 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 790 |
| 2021-07-29 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-07-28 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 81,123 |
| 2021-07-27 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 11,539 |
| 2021-07-26 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-07-23 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2021-07-22 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 5,000 |
| 2021-07-21 | $16.55 | $16.60 | $16.50 | $16.54 | $16.54 | 20,533 |
| 2021-07-20 | $16.34 | $16.38 | $16.34 | $16.38 | $16.38 | 5,214 |
| 2021-07-19 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 5,000 |
| 2021-07-16 | $16.78 | $16.80 | $16.78 | $16.80 | $16.80 | 5,121 |
| 2021-07-15 | $16.57 | $16.57 | $16.51 | $16.51 | $16.51 | 20,462 |
| 2021-07-14 | $16.81 | $16.94 | $16.77 | $16.77 | $16.77 | 86,916 |
| 2021-07-13 | $17.91 | $17.91 | $17.90 | $17.90 | $17.90 | 5,322 |
| 2021-07-12 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 1,138 |
| 2021-07-09 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2021-07-08 | $17.78 | $17.82 | $17.71 | $17.71 | $17.71 | 45,376 |
| 2021-07-07 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2021-07-06 | $17.89 | $17.93 | $17.81 | $17.81 | $17.81 | 12,676 |
| 2021-07-02 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2021-07-01 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 631 |
| 2021-06-30 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 15,582 |
| 2021-06-29 | $18.10 | $18.10 | $18.05 | $18.05 | $18.05 | 9,418 |
| 2021-06-28 | $18.27 | $18.28 | $18.27 | $18.28 | $18.28 | 10,000 |
| 2021-06-25 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2021-06-24 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 28,627 |
| 2021-06-23 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 653 |
| 2021-06-22 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 24,400 |
| 2021-06-21 | $17.91 | $18.35 | $17.91 | $18.35 | $18.35 | 19,871 |
| 2021-06-18 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2021-06-17 | $18.11 | $18.22 | $18.11 | $18.22 | $18.22 | 7,750 |
| 2021-06-16 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2021-06-15 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 12,324 |
| 2021-06-14 | $18.33 | $18.33 | $18.30 | $18.30 | $18.30 | 11,805 |
| 2021-06-11 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 8,010 |
| 2021-06-10 | $18.20 | $18.24 | $18.17 | $18.17 | $18.17 | 10,200 |
| 2021-06-09 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2021-06-08 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 12,067 |
| 2021-06-07 | $18.30 | $18.30 | $18.20 | $18.20 | $18.20 | 36,487 |
| 2021-06-04 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2021-06-03 | $18.30 | $18.30 | $18.21 | $18.21 | $18.21 | 25,349 |
| 2021-06-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 10,770 |
| 2021-06-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-05-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 20,000 |
| 2021-05-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 15,000 |
| 2021-05-26 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 10,000 |
| 2021-05-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 5,000 |
| 2021-05-24 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2021-05-21 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2021-05-20 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2021-05-19 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 631 |
| 2021-05-18 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 100 |
| 2021-05-17 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2021-05-14 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2021-05-13 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 3,023 |
| 2021-05-12 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 2,167 |
| 2021-05-11 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 12,572 |
| 2021-05-10 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-05-07 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-05-06 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2021-05-05 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 8,000 |
| 2021-05-04 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2021-05-03 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2021-04-30 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2021-04-29 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2021-04-28 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2021-04-27 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2021-04-26 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2021-04-23 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2021-04-22 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 2,468 |
| 2021-04-21 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 12,000 |
| 2021-04-20 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1,000 |
| 2021-04-19 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2021-04-16 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 4,000 |
| 2021-04-15 | $17.72 | $17.72 | $17.71 | $17.71 | $17.71 | 9,570 |
| 2021-04-14 | $17.65 | $17.65 | $17.64 | $17.64 | $17.64 | 15,430 |
| 2021-04-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2021-04-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2021-04-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2021-04-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2021-04-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2021-04-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2021-04-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2021-04-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,217 |
| 2021-03-31 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 6,560 |
| 2021-03-30 | $16.60 | $16.60 | $16.50 | $16.50 | $16.50 | 6,000 |
| 2021-03-29 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2021-03-26 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2021-03-25 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2021-03-24 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2021-03-23 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2021-03-22 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 120 |
| 2021-03-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-03-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 8,900 |
| 2021-03-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-02-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 2,777 |
| 2021-02-25 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-02-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-02-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-02-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-02-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-02-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-02-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 2,777 |
| 2021-02-16 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-02-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-02-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2,373 |
| 2021-02-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 5,000 |
| 2021-02-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 5,000 |
| 2021-02-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-02-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2,541 |
| 2021-02-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 17,786 |
| 2021-02-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 8,296 |
| 2021-02-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-02-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 22,349 |
| 2021-01-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 19,317 |
| 2021-01-28 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-01-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-01-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 10 |
| 2021-01-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-01-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-01-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 5 |
| 2021-01-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-01-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-01-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-01-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-01-13 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-01-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-01-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-01-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 150 |
| 2021-01-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2021-01-06 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2021-01-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2021-01-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-12-31 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,000 |
| 2020-12-30 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-29 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-28 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-24 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-23 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-22 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-21 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-18 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-17 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-16 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-15 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-14 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-11 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-10 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-09 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-08 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-07 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-04 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-03 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-02 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-12-01 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-30 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-27 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-25 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-24 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-23 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-20 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-19 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-18 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-17 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-16 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-13 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-12 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-11 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 10 |
| 2020-11-10 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-09 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-06 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-05 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 1,600 |
| 2020-11-04 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-03 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-11-02 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-30 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-29 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-28 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-27 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 52 |
| 2020-10-26 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-23 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-22 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-21 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-20 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-19 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-16 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-15 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-14 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-13 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-12 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-09 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-08 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-07 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-06 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-05 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-02 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-10-01 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-09-30 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-09-29 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-09-28 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-09-25 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-09-24 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-09-23 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-09-22 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2020-09-21 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 20 |
| 2020-09-18 | $17.72 | $17.72 | $17.56 | $17.56 | $17.56 | 6,300 |
| 2020-09-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 45 |
| 2020-08-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 52 |
| 2020-08-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-08-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2020-07-31 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 133,739 |
| 2020-07-30 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-07-29 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-07-28 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-07-27 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-07-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-07-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 399 |
| 2020-07-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-05-04 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 399 |
| 2020-04-06 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 168 |
| 2020-03-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2020-03-04 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 170 |
| 2020-02-05 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 146 |
| 2020-01-30 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 200 |
| 2020-01-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2020-01-09 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 170 |
| 2019-12-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 120 |
| 2019-12-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 170 |
| 2019-12-04 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 125 |
| 2019-12-03 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 600 |
| 2019-11-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2019-10-31 | $19.21 | $19.21 | $19.21 | $19.21 | $18.87 | 250 |
| 2019-10-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.10 | 150 |
| 2019-10-23 | $19.37 | $19.37 | $19.37 | $19.37 | $19.03 | 2,071 |
| 2019-10-16 | $19.20 | $19.20 | $19.20 | $19.20 | $18.86 | 56 |
| 2019-10-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.86 | 150 |
| 2019-10-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.51 | 166 |
| 2019-09-18 | $19.93 | $19.93 | $19.93 | $19.93 | $19.57 | 125 |
| 2019-09-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.38 | 200 |
| 2019-07-22 | $20.38 | $20.38 | $20.38 | $20.38 | $20.02 | 2,561 |
| 2019-07-18 | $20.25 | $20.25 | $20.25 | $20.25 | $19.89 | 270 |
| 2019-06-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.51 | 250 |
| 2019-04-30 | $18.77 | $18.77 | $18.77 | $18.77 | $18.43 | 307 |
| 2019-01-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.45 | 320 |
| 2018-12-12 | $16.38 | $16.38 | $16.38 | $16.38 | $16.09 | 80 |
| 2018-12-06 | $16.38 | $16.38 | $16.38 | $16.38 | $16.09 | 1,110 |
| 2018-10-18 | $16.38 | $16.38 | $16.38 | $16.38 | $16.09 | 370 |
| 2018-10-05 | $19.04 | $19.04 | $19.04 | $19.04 | $18.70 | 57 |
| 2018-08-28 | $19.04 | $19.04 | $19.04 | $19.04 | $18.70 | 152 |
| 2018-07-25 | $18.15 | $18.15 | $18.15 | $18.15 | $17.83 | 2,020 |
| 2018-06-21 | $17.62 | $17.62 | $17.62 | $17.62 | $17.30 | 1,875 |
| 2018-06-20 | $18.47 | $18.47 | $18.47 | $18.47 | $18.14 | 5 |
| 2018-02-13 | $18.47 | $18.47 | $18.47 | $18.47 | $18.14 | 16,444 |
| 2018-02-08 | $18.47 | $18.47 | $18.47 | $18.47 | $18.14 | 20,000 |
| 2018-01-19 | $18.47 | $18.47 | $18.47 | $18.47 | $18.14 | 1,000 |
| 2018-01-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 8,322 |
| 2017-12-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 1,678 |
| 2017-12-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 20,000 |
| 2017-12-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 360 |
| 2017-12-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-12-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 21 |
| 2017-12-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-12-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-11-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-11-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 0 |
| 2017-11-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 10,000 |
| 2017-11-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 548 |
| 2017-11-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 28,060 |
| 2017-11-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 65 |
| 2017-11-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-11-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2017-10-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 120 |
| 2017-10-30 | $15.68 | $15.68 | $15.68 | $15.68 | $15.40 | 76 |
| 2017-10-27 | $15.68 | $15.68 | $15.68 | $15.68 | $15.40 | 0 |
| 2017-10-26 | $15.68 | $15.68 | $15.68 | $15.68 | $15.40 | 0 |
| 2017-10-25 | $15.68 | $15.68 | $15.68 | $15.68 | $15.40 | 0 |
| 2017-10-24 | $15.68 | $15.68 | $15.68 | $15.68 | $15.40 | 350 |
| 2017-10-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-20 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-19 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-05 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2017-10-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 222 |
| 2017-10-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.42 | 0 |
| 2017-10-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.42 | 0 |
| 2017-09-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.42 | 0 |
| 2017-09-28 | $15.89 | $15.89 | $15.70 | $15.70 | $15.42 | 151,109 |
| 2017-09-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.61 | 25,505 |
| 2017-09-26 | $15.96 | $15.98 | $15.96 | $15.98 | $15.69 | 1,235 |
| 2017-09-25 | $16.80 | $16.80 | $16.80 | $16.80 | $16.50 | 29 |
| 2017-09-22 | $16.80 | $16.80 | $16.80 | $16.80 | $16.50 | 98 |
| 2017-09-21 | $16.80 | $16.80 | $16.80 | $16.80 | $16.50 | 207 |
| 2017-09-20 | $16.69 | $16.69 | $16.69 | $16.69 | $16.40 | 7,091 |
| 2017-09-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.55 | 4 |
| 2017-09-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.55 | 6,691 |
| 2017-09-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.55 | 0 |
| 2017-09-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.55 | 0 |
| 2017-09-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.55 | 0 |
| 2017-09-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.55 | 0 |
| 2017-09-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.55 | 0 |
| 2017-09-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.55 | 0 |
| 2017-09-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.55 | 0 |
| 2017-09-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.55 | 184 |
| 2017-09-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.55 | 1,036 |
| 2017-09-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.01 | 0 |
| 2017-08-31 | $16.30 | $16.30 | $16.30 | $16.30 | $16.01 | 710 |
| 2017-08-30 | $16.30 | $16.30 | $16.30 | $16.30 | $16.01 | 545 |
| 2017-08-29 | $17.60 | $17.60 | $17.60 | $17.60 | $17.29 | 44 |
| 2017-08-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.29 | 0 |
| 2017-08-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.29 | 45 |
| 2017-08-24 | $17.60 | $17.60 | $17.60 | $17.60 | $17.29 | 0 |
| 2017-08-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.29 | 3 |
| 2017-08-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.29 | 10 |
| 2017-08-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.29 | 13 |
| 2017-08-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.29 | 6 |
| 2017-08-17 | $17.60 | $17.60 | $17.60 | $17.60 | $17.29 | 206 |
| 2017-08-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.38 | 182 |
| 2017-08-15 | $17.15 | $17.15 | $17.15 | $17.15 | $16.84 | 160 |
| 2017-08-14 | $17.15 | $17.15 | $17.15 | $17.15 | $16.84 | 86 |
| 2017-08-11 | $17.15 | $17.15 | $17.15 | $17.15 | $16.84 | 33 |
| 2017-08-10 | $17.15 | $17.15 | $17.15 | $17.15 | $16.84 | 1,252 |
| 2017-08-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.43 | 349 |
| 2017-08-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.43 | 20 |
| 2017-08-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.43 | 72 |
| 2017-08-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.43 | 2 |
| 2017-08-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.43 | 167 |
| 2017-08-02 | $17.88 | $17.88 | $17.88 | $17.88 | $17.56 | 165 |
| 2017-08-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.14 | 263 |
| 2017-07-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.19 | 154 |
| 2017-07-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.19 | 0 |
| 2017-07-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.19 | 48 |
| 2017-07-26 | $17.15 | $17.50 | $17.15 | $17.50 | $17.19 | 414 |
| 2017-07-25 | $17.61 | $18.00 | $17.61 | $18.00 | $17.68 | 49,844 |
| 2017-07-24 | $21.30 | $21.30 | $21.30 | $21.30 | $20.92 | 28 |
| 2017-07-21 | $21.30 | $21.30 | $21.30 | $21.30 | $20.92 | 187 |
| 2017-07-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 1 |
| 2017-07-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 82 |
| 2017-07-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 0 |
| 2017-07-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 205 |
| 2017-07-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 14 |
| 2017-07-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 22 |
| 2017-07-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 0 |
| 2017-07-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 5 |
| 2017-07-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 0 |
| 2017-07-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 70 |
| 2017-07-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 107 |
| 2017-07-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 37 |
| 2017-07-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 18 |
| 2017-06-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 73 |
| 2017-06-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 10 |
| 2017-06-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 23 |
| 2017-06-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 0 |
| 2017-06-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 0 |
| 2017-06-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 11 |
| 2017-06-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 3 |
| 2017-06-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 3 |
| 2017-06-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 0 |
| 2017-06-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 0 |
| 2017-06-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 75 |
| 2017-06-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 282 |
| 2017-06-14 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2017-06-13 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 5 |
| 2017-06-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 69 |
| 2017-06-09 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 250 |
| 2017-06-08 | $21.25 | $21.25 | $21.25 | $21.25 | $20.87 | 0 |
| 2017-06-07 | $21.25 | $21.25 | $21.25 | $21.25 | $20.87 | 0 |
| 2017-06-06 | $21.25 | $21.25 | $21.25 | $21.25 | $20.87 | 0 |
| 2017-06-05 | $21.25 | $21.25 | $21.25 | $21.25 | $20.87 | 0 |
| 2017-06-02 | $21.25 | $21.25 | $21.25 | $21.25 | $20.87 | 6 |
| 2017-06-01 | $21.25 | $21.25 | $21.25 | $21.25 | $20.87 | 184 |
| 2017-05-31 | $21.25 | $21.25 | $21.25 | $21.25 | $20.87 | 7 |
| 2017-05-30 | $21.25 | $21.25 | $21.25 | $21.25 | $20.87 | 0 |
| 2017-05-26 | $21.25 | $21.25 | $21.25 | $21.25 | $20.87 | 161 |
| 2017-05-25 | $20.73 | $20.73 | $20.73 | $20.73 | $20.36 | 2 |
| 2017-05-24 | $20.73 | $20.73 | $20.73 | $20.73 | $20.36 | 238 |
| 2017-05-23 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 157 |
| 2017-05-22 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 0 |
| 2017-05-19 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 87 |
| 2017-05-18 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 51 |
| 2017-05-17 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 9 |
| 2017-05-16 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 0 |
| 2017-05-15 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 50 |
| 2017-05-12 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 3 |
| 2017-05-11 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 14,405 |
| 2017-05-10 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 18 |
| 2017-05-09 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 190 |
| 2017-05-08 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 35 |
| 2017-05-05 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 29 |
| 2017-05-04 | $20.30 | $20.30 | $20.30 | $20.30 | $19.94 | 173 |
| 2017-05-03 | $20.25 | $20.25 | $20.25 | $20.25 | $19.89 | 4 |
| 2017-05-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.89 | 0 |
| 2017-05-01 | $20.25 | $20.25 | $20.25 | $20.25 | $19.89 | 1 |
| 2017-04-28 | $20.25 | $20.25 | $20.25 | $20.25 | $19.89 | 253 |
| 2017-04-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.30 | 60 |
| 2017-04-26 | $19.65 | $19.65 | $19.65 | $19.65 | $19.30 | 2 |
| 2017-04-25 | $19.65 | $19.65 | $19.65 | $19.65 | $19.30 | 0 |
| 2017-04-24 | $19.65 | $19.65 | $19.65 | $19.65 | $19.30 | 6 |
| 2017-04-21 | $19.65 | $19.65 | $19.65 | $19.65 | $19.30 | 182 |
| 2017-04-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 6 |
| 2017-04-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 3 |
| 2017-04-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 0 |
| 2017-04-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.13 | 596 |
| 2017-04-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 102 |
| 2017-04-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 0 |
| 2017-04-11 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 70 |
| 2017-04-10 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 12 |
| 2017-04-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 1 |
| 2017-04-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 5 |
| 2017-04-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 3 |
| 2017-04-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 78 |
| 2017-04-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 206 |
| 2017-03-31 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 78 |
| 2017-03-30 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 26 |
| 2017-03-29 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 445 |
| 2017-03-28 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 204 |
| 2017-03-27 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 80 |
| 2017-03-24 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 135 |
| 2017-03-23 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 17 |
| 2017-03-22 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 22 |
| 2017-03-21 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 227 |
| 2017-03-20 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 287 |
| 2017-03-17 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 77 |
| 2017-03-16 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 457 |
| 2017-03-15 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 733 |
| 2017-03-14 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 109 |
| 2017-03-13 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 201 |
| 2017-03-10 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 0 |
| 2017-03-09 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 0 |
| 2017-03-08 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 81 |
| 2017-03-07 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 61 |
| 2017-03-06 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 4 |
| 2017-03-03 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 187 |
| 2017-03-02 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 9 |
| 2017-03-01 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 144 |
| 2017-02-28 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 0 |
| 2017-02-27 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 61 |
| 2017-02-24 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 0 |
| 2017-02-23 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 172 |
| 2017-02-22 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 35 |
| 2017-02-21 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 331 |
| 2017-02-17 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 167 |
| 2017-02-16 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 30 |
| 2017-02-15 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 176 |
| 2017-02-14 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 87 |
| 2017-02-13 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 130 |
| 2017-02-10 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 183 |
| 2017-02-09 | $18.91 | $18.91 | $18.91 | $18.91 | $18.57 | 172 |
| 2017-02-08 | $18.74 | $18.74 | $18.74 | $18.74 | $18.40 | 3,999 |
| 2017-02-07 | $18.66 | $18.66 | $18.66 | $18.66 | $18.33 | 23,941 |
| 2017-02-06 | $18.81 | $18.81 | $18.55 | $18.55 | $18.22 | 23,912 |
| 2017-02-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.27 | 622 |
| 2017-02-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.41 | 69 |
| 2017-02-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.41 | 117 |
| 2017-01-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.41 | 55,330 |
| 2017-01-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.41 | 18,766 |
| 2017-01-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 265 |
| 2017-01-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 57 |
| 2017-01-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 102 |
| 2017-01-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.56 | 0 |
| 2017-01-23 | $18.67 | $18.90 | $18.67 | $18.90 | $18.56 | 2,099 |
| 2017-01-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.46 | 1,485 |
| 2017-01-19 | $18.72 | $18.72 | $18.72 | $18.72 | $18.39 | 685 |
| 2017-01-18 | $19.38 | $19.38 | $19.38 | $19.38 | $19.03 | 142 |
| 2017-01-17 | $19.03 | $19.38 | $19.03 | $19.38 | $19.03 | 2,118 |
| 2017-01-13 | $19.25 | $19.25 | $19.25 | $19.25 | $18.91 | 167 |
| 2017-01-12 | $18.25 | $18.25 | $18.25 | $18.25 | $17.92 | 1,067 |
| 2017-01-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.92 | 804 |
| 2017-01-10 | $18.75 | $18.75 | $18.71 | $18.75 | $18.41 | 1,111 |
| 2017-01-09 | $18.80 | $18.80 | $18.80 | $18.80 | $18.46 | 2,803 |
| 2017-01-06 | $18.35 | $18.35 | $18.35 | $18.35 | $18.02 | 317 |
| 2017-01-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.53 | 62 |
| 2017-01-04 | $17.85 | $17.85 | $17.85 | $17.85 | $17.53 | 2 |
| 2017-01-03 | $18.10 | $18.10 | $17.85 | $17.85 | $17.53 | 324 |
| 2016-12-30 | $17.40 | $17.40 | $17.40 | $17.40 | $17.09 | 96 |
| 2016-12-29 | $16.90 | $17.40 | $16.90 | $17.40 | $17.09 | 1,097 |
| 2016-12-28 | $16.40 | $16.40 | $16.40 | $16.40 | $16.11 | 130 |
| 2016-12-27 | $17.20 | $17.20 | $16.40 | $16.40 | $16.11 | 3,944 |
| 2016-12-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.11 | 267 |
| 2016-12-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.11 | 412 |
| 2016-12-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.11 | 339 |
| 2016-12-20 | $16.30 | $16.30 | $16.30 | $16.30 | $16.01 | 208 |
| 2016-12-19 | $16.60 | $16.95 | $16.50 | $16.95 | $16.65 | 7,210 |
| 2016-12-16 | $16.63 | $16.63 | $16.63 | $16.63 | $16.33 | 60 |
| 2016-12-15 | $16.63 | $16.63 | $16.63 | $16.63 | $16.33 | 895 |
| 2016-12-14 | $16.65 | $16.65 | $16.65 | $16.65 | $16.35 | 290 |
| 2016-12-13 | $16.42 | $17.30 | $16.42 | $17.30 | $16.99 | 1,102 |
| 2016-12-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.50 | 57 |
| 2016-12-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.50 | 1,889 |
| 2016-12-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.60 | 89 |
| 2016-12-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.60 | 13 |
| 2016-12-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.60 | 257 |
| 2016-12-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.60 | 2,155 |
| 2016-12-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.60 | 930 |
| 2016-12-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.60 | 352 |
| 2016-11-30 | $17.15 | $17.15 | $17.15 | $17.15 | $16.84 | 7 |
| 2016-11-29 | $17.15 | $17.15 | $17.15 | $17.15 | $16.84 | 136 |
| 2016-11-28 | $17.15 | $17.15 | $17.15 | $17.15 | $16.84 | 1,126 |
| 2016-11-25 | $17.20 | $17.20 | $17.15 | $17.15 | $16.84 | 2,061 |
| 2016-11-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 1,852 |
| 2016-11-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 1,297 |
| 2016-11-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 130 |
| 2016-11-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 79 |
| 2016-11-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 46 |
| 2016-11-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 34,389 |
| 2016-11-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 50 |
| 2016-11-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 152 |
| 2016-11-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.70 | 189 |
| 2016-11-10 | $21.03 | $21.03 | $21.03 | $21.03 | $20.65 | 0 |
| 2016-11-09 | $21.03 | $21.03 | $21.03 | $21.03 | $20.65 | 0 |
| 2016-11-08 | $21.03 | $21.03 | $21.03 | $21.03 | $20.65 | 42 |
| 2016-11-07 | $21.03 | $21.03 | $21.03 | $21.03 | $20.65 | 33 |
| 2016-11-04 | $21.03 | $21.03 | $21.03 | $21.03 | $20.65 | 0 |
| 2016-11-03 | $21.03 | $21.03 | $21.03 | $21.03 | $20.65 | 25,136 |
| 2016-11-02 | $21.03 | $21.03 | $21.03 | $21.03 | $20.65 | 258 |
| 2016-11-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.43 | 0 |
| 2016-10-31 | $20.80 | $20.80 | $20.80 | $20.80 | $20.43 | 90 |
| 2016-10-28 | $20.80 | $20.80 | $20.80 | $20.80 | $20.43 | 176 |
| 2016-10-27 | $21.80 | $21.80 | $21.80 | $21.80 | $21.41 | 9 |
| 2016-10-26 | $21.80 | $21.80 | $21.80 | $21.80 | $21.41 | 27 |
| 2016-10-25 | $21.80 | $21.80 | $21.80 | $21.80 | $21.41 | 127 |
| 2016-10-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.41 | 50 |
| 2016-10-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.41 | 155 |
| 2016-10-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.41 | 0 |
| 2016-10-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.41 | 249 |
| 2016-10-18 | $21.60 | $21.60 | $21.60 | $21.60 | $21.21 | 204 |
| 2016-10-17 | $22.70 | $22.70 | $22.70 | $22.70 | $22.29 | 272 |
| 2016-10-14 | $22.70 | $22.70 | $22.70 | $22.70 | $22.29 | 77 |
| 2016-10-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.29 | 45 |
| 2016-10-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.29 | 0 |
| 2016-10-11 | $22.70 | $22.70 | $22.70 | $22.70 | $22.29 | 0 |
| 2016-10-10 | $22.70 | $22.70 | $22.70 | $22.70 | $22.29 | 66 |
| 2016-10-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.29 | 421 |
| 2016-10-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.23 | 111 |
| 2016-10-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.23 | 179 |
| 2016-10-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 59 |
| 2016-10-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 157 |
| 2016-09-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 47 |
| 2016-09-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 68 |
| 2016-09-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 15 |
| 2016-09-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 113 |
| 2016-09-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 29 |
| 2016-09-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 52 |
| 2016-09-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 60 |
| 2016-09-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 205 |
| 2016-09-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.41 | 0 |
| 2016-09-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.41 | 149 |
| 2016-09-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.41 | 3 |
| 2016-09-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.41 | 479 |
| 2016-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 0 |
| 2016-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 72 |
| 2016-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 80 |
| 2016-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 147 |
| 2016-09-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 113 |
| 2016-09-07 | $22.25 | $22.25 | $22.25 | $22.25 | $21.85 | 0 |
| 2016-09-06 | $22.25 | $22.25 | $22.25 | $22.25 | $21.85 | 74 |
| 2016-09-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.85 | 247 |
Intertrust N.V. (ITRUF) News Headlines
Recent Intertrust N.V. (ITRUF) News
Similar Companies to Intertrust N.V. (ITRUF) 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 | -- | -- | -- |