Krungthai Card Public Co Ltd (KGTHY) Exchange: PINK
Data as of May 3, 2024
$11.28 ($0.12) 1.08%
Krungthai Card Public Co Ltd - Daily Information
Click for more stock information on Krungthai Card Public Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $11.58 |
| Previous Close | $11.28 |
| High | $11.58 |
| Low | $11.28 |
| Adjusted Open | $11.58 |
| Previous Adjusted Close | $11.28 |
| Adjusted High | $11.58 |
| Adjusted Low | $11.28 |
About Krungthai Card Public Co Ltd (KGTHY)
Krungthai Card Public Company Ltd ADR
Invest in Krungthai Card Public Co Ltd (KGTHY)
Historical Stock Data for Krungthai Card Public Co Ltd (KGTHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $11.58 | $11.58 | $11.28 | $11.28 | $11.28 | 1,154 |
| 2024-05-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 109 |
| 2024-05-01 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 11 |
| 2024-04-30 | $11.46 | $11.78 | $11.46 | $11.78 | $11.78 | 3,008 |
| 2024-04-29 | $11.42 | $11.69 | $11.28 | $11.48 | $11.48 | 17,537 |
| 2024-04-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 127 |
| 2024-04-25 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2024-04-24 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2024-04-23 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 53 |
| 2024-04-22 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2024-04-19 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 21 |
| 2024-04-18 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2024-04-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 272 |
| 2024-04-16 | $11.87 | $11.87 | $11.87 | $11.87 | $11.53 | 0 |
| 2024-04-15 | $11.87 | $11.87 | $11.87 | $11.87 | $11.53 | 192 |
| 2024-04-12 | $12.43 | $12.43 | $12.43 | $12.43 | $12.07 | 61 |
| 2024-04-11 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2024-04-10 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 499 |
| 2024-04-09 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2024-04-08 | $12.36 | $12.36 | $11.67 | $11.67 | $11.67 | 6,900 |
| 2024-04-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 1 |
| 2024-04-04 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 112 |
| 2024-04-03 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 92 |
| 2024-04-02 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 92 |
| 2024-04-01 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 13 |
| 2024-03-28 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2024-03-27 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2024-03-26 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2024-03-25 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 13 |
| 2024-03-22 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 32 |
| 2024-03-21 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 46 |
| 2024-03-20 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2024-03-19 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 77 |
| 2024-03-18 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 113 |
| 2024-03-15 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 300 |
| 2024-03-14 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2024-03-13 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 173 |
| 2024-03-12 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2024-03-11 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 173 |
| 2024-03-08 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-03-07 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-03-06 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 261 |
| 2024-03-05 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 148 |
| 2024-03-04 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 128 |
| 2024-03-01 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 22 |
| 2024-02-29 | $11.93 | $12.53 | $11.91 | $12.53 | $12.53 | 680 |
| 2024-02-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 188 |
| 2024-02-27 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 240 |
| 2024-02-26 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 284 |
| 2024-02-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 151 |
| 2024-02-22 | $12.16 | $12.16 | $11.60 | $11.60 | $11.60 | 559 |
| 2024-02-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 328 |
| 2024-02-20 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 922 |
| 2024-02-16 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-02-15 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 31 |
| 2024-02-14 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 613 |
| 2024-02-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 250 |
| 2024-02-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-02-09 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 200 |
| 2024-02-08 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2024-02-07 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2024-02-06 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 86 |
| 2024-02-05 | $12.30 | $12.79 | $12.30 | $12.79 | $12.79 | 1,309 |
| 2024-02-02 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 46 |
| 2024-02-01 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 431 |
| 2024-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 178 |
| 2024-01-30 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 340 |
| 2024-01-29 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 276 |
| 2024-01-26 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-01-25 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 148 |
| 2024-01-24 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2024-01-23 | $13.25 | $13.25 | $12.30 | $12.41 | $12.41 | 11,486 |
| 2024-01-22 | $12.97 | $13.25 | $12.97 | $13.24 | $13.24 | 1,899 |
| 2024-01-19 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 100 |
| 2024-01-18 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 78 |
| 2024-01-17 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 3,048 |
| 2024-01-16 | $13.20 | $13.20 | $12.65 | $12.65 | $12.65 | 687 |
| 2024-01-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 464 |
| 2024-01-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 255 |
| 2024-01-10 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 129 |
| 2024-01-09 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2024-01-08 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2024-01-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2024-01-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2024-01-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 11 |
| 2024-01-02 | $14.54 | $14.54 | $13.71 | $13.71 | $13.71 | 872 |
| 2023-12-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 53 |
| 2023-12-28 | $13.55 | $13.55 | $13.45 | $13.45 | $13.45 | 1,190 |
| 2023-12-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,232 |
| 2023-12-26 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 163 |
| 2023-12-22 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 294 |
| 2023-12-21 | $13.04 | $13.04 | $12.57 | $12.95 | $12.95 | 10,665 |
| 2023-12-20 | $12.95 | $12.95 | $12.81 | $12.95 | $12.95 | 1,616 |
| 2023-12-19 | $12.93 | $13.10 | $12.86 | $13.10 | $13.10 | 659 |
| 2023-12-18 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 746 |
| 2023-12-15 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 299 |
| 2023-12-14 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 206 |
| 2023-12-13 | $12.76 | $12.88 | $12.47 | $12.88 | $12.88 | 1,114 |
| 2023-12-12 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 357 |
| 2023-12-11 | $13.66 | $14.46 | $13.00 | $13.00 | $13.00 | 642 |
| 2023-12-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 31 |
| 2023-12-07 | $12.99 | $12.99 | $12.95 | $12.95 | $12.95 | 1,225 |
| 2023-12-06 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 3,993 |
| 2023-12-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 106 |
| 2023-12-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 168 |
| 2023-12-01 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 175 |
| 2023-11-30 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 120 |
| 2023-11-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 505 |
| 2023-11-28 | $13.20 | $13.40 | $13.20 | $13.40 | $13.40 | 475 |
| 2023-11-27 | $13.37 | $13.60 | $13.37 | $13.60 | $13.60 | 1,010 |
| 2023-11-24 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 154 |
| 2023-11-22 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 34 |
| 2023-11-21 | $12.80 | $14.49 | $12.80 | $14.49 | $14.49 | 301 |
| 2023-11-20 | $13.30 | $13.63 | $13.10 | $13.57 | $13.57 | 3,163 |
| 2023-11-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-11-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-11-15 | $13.22 | $13.29 | $13.00 | $13.00 | $13.00 | 2,272 |
| 2023-11-14 | $12.45 | $12.73 | $12.45 | $12.73 | $12.73 | 1,183 |
| 2023-11-13 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2023-11-10 | $12.74 | $12.74 | $12.62 | $12.62 | $12.62 | 336 |
| 2023-11-09 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 87 |
| 2023-11-08 | $12.55 | $12.93 | $12.55 | $12.93 | $12.93 | 420 |
| 2023-11-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 58 |
| 2023-11-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1,377 |
| 2023-11-03 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 539 |
| 2023-11-02 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-11-01 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-10-31 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 254 |
| 2023-10-30 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 79 |
| 2023-10-27 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 108 |
| 2023-10-26 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2023-10-25 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2023-10-24 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 191 |
| 2023-10-23 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 79 |
| 2023-10-20 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2023-10-19 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 79 |
| 2023-10-18 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 469 |
| 2023-10-17 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2023-10-16 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 170 |
| 2023-10-13 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 321 |
| 2023-10-12 | $13.21 | $13.21 | $12.80 | $12.80 | $12.80 | 474 |
| 2023-10-11 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 1,019 |
| 2023-10-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 68 |
| 2023-10-09 | $12.54 | $12.54 | $11.60 | $11.60 | $11.60 | 307 |
| 2023-10-06 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 244 |
| 2023-10-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2023-10-04 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 85 |
| 2023-10-03 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 54 |
| 2023-10-02 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2023-09-29 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 277 |
| 2023-09-28 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 444 |
| 2023-09-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 396 |
| 2023-09-26 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2023-09-25 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 1,603 |
| 2023-09-22 | $13.76 | $14.00 | $12.57 | $12.57 | $12.57 | 1,232 |
| 2023-09-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 158 |
| 2023-09-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 429 |
| 2023-09-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 100 |
| 2023-09-18 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 51 |
| 2023-09-15 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 191 |
| 2023-09-14 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-09-13 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 62 |
| 2023-09-12 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 176 |
| 2023-09-11 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 145 |
| 2023-09-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 676 |
| 2023-09-07 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 328 |
| 2023-09-06 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2023-09-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2023-09-01 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 58 |
| 2023-08-31 | $14.00 | $14.00 | $13.73 | $13.73 | $13.73 | 230 |
| 2023-08-30 | $13.74 | $13.74 | $13.34 | $13.34 | $13.34 | 661 |
| 2023-08-29 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 823 |
| 2023-08-28 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 241 |
| 2023-08-25 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-08-24 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 75 |
| 2023-08-23 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-08-22 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-08-21 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 298 |
| 2023-08-18 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 1 |
| 2023-08-17 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 39 |
| 2023-08-16 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 103 |
| 2023-08-15 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 89 |
| 2023-08-14 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2023-08-11 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 88 |
| 2023-08-10 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 141 |
| 2023-08-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-08-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 329 |
| 2023-08-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-08-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 156 |
| 2023-08-03 | $13.25 | $13.63 | $13.25 | $13.63 | $13.63 | 307 |
| 2023-08-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 6 |
| 2023-08-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 100 |
| 2023-07-31 | $14.38 | $14.38 | $13.21 | $13.65 | $13.65 | 469 |
| 2023-07-28 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 100 |
| 2023-07-27 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 142 |
| 2023-07-26 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 269 |
| 2023-07-25 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2023-07-24 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 183 |
| 2023-07-21 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 160 |
| 2023-07-20 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 399 |
| 2023-07-19 | $13.35 | $14.97 | $13.35 | $14.97 | $14.97 | 657 |
| 2023-07-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 42 |
| 2023-07-17 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 243 |
| 2023-07-14 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 277 |
| 2023-07-13 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 190 |
| 2023-07-12 | $12.90 | $12.91 | $12.90 | $12.91 | $12.91 | 351 |
| 2023-07-11 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 2,830 |
| 2023-07-10 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-07-07 | $13.08 | $13.08 | $12.95 | $12.95 | $12.95 | 332 |
| 2023-07-06 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 312 |
| 2023-07-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 8 |
| 2023-07-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 145 |
| 2023-06-30 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 220 |
| 2023-06-29 | $13.36 | $13.63 | $13.36 | $13.63 | $13.63 | 845 |
| 2023-06-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 979 |
| 2023-06-27 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 103 |
| 2023-06-26 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 152 |
| 2023-06-23 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 24 |
| 2023-06-22 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 204 |
| 2023-06-21 | $14.08 | $14.59 | $14.08 | $14.59 | $14.59 | 399 |
| 2023-06-20 | $14.37 | $14.37 | $14.06 | $14.06 | $14.06 | 408 |
| 2023-06-16 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-06-15 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 410 |
| 2023-06-14 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 21 |
| 2023-06-13 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 693 |
| 2023-06-12 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-06-09 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 163 |
| 2023-06-08 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 74 |
| 2023-06-07 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-06-06 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 210 |
| 2023-06-05 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2023-06-02 | $14.49 | $14.78 | $14.49 | $14.78 | $14.78 | 828 |
| 2023-06-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 305 |
| 2023-05-31 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 131 |
| 2023-05-30 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 11 |
| 2023-05-26 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2023-05-25 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 119 |
| 2023-05-24 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 95 |
| 2023-05-23 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 1 |
| 2023-05-22 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 58 |
| 2023-05-19 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 97 |
| 2023-05-18 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 83 |
| 2023-05-17 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 37 |
| 2023-05-16 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2023-05-15 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 168 |
| 2023-05-12 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 84 |
| 2023-05-11 | $16.15 | $16.15 | $16.04 | $16.04 | $16.04 | 1,196 |
| 2023-05-10 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 1,158 |
| 2023-05-09 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 78 |
| 2023-05-08 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2023-05-05 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 6 |
| 2023-05-04 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 52 |
| 2023-05-03 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 31 |
| 2023-05-02 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 42 |
| 2023-05-01 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 70 |
| 2023-04-28 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2023-04-27 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 155 |
| 2023-04-26 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 147 |
| 2023-04-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 335 |
| 2023-04-24 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 101 |
| 2023-04-21 | $15.22 | $15.58 | $15.22 | $15.58 | $15.58 | 296 |
| 2023-04-20 | $15.85 | $15.85 | $15.38 | $15.38 | $15.38 | 1,864 |
| 2023-04-19 | $15.45 | $15.61 | $15.45 | $15.61 | $15.61 | 492 |
| 2023-04-18 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 51 |
| 2023-04-17 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 493 |
| 2023-04-14 | $16.51 | $16.51 | $16.51 | $16.51 | $16.16 | 268 |
| 2023-04-13 | $16.19 | $16.19 | $16.19 | $16.19 | $15.85 | 117 |
| 2023-04-12 | $16.30 | $16.30 | $16.30 | $16.30 | $15.96 | 149 |
| 2023-04-11 | $16.30 | $16.30 | $16.30 | $16.30 | $15.96 | 251 |
| 2023-04-10 | $14.84 | $14.84 | $14.84 | $14.84 | $14.53 | 0 |
| 2023-04-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.53 | 0 |
| 2023-04-05 | $14.84 | $14.84 | $14.84 | $14.84 | $14.53 | 192 |
| 2023-04-04 | $15.65 | $15.65 | $15.65 | $15.65 | $15.32 | 0 |
| 2023-04-03 | $15.65 | $15.65 | $15.65 | $15.65 | $15.32 | 1 |
| 2023-03-31 | $15.65 | $15.65 | $15.65 | $15.65 | $15.32 | 210 |
| 2023-03-30 | $15.60 | $16.09 | $15.60 | $15.63 | $15.30 | 2,249 |
| 2023-03-29 | $15.52 | $15.52 | $15.52 | $15.52 | $15.19 | 95 |
| 2023-03-28 | $15.52 | $15.52 | $15.52 | $15.52 | $15.19 | 166 |
| 2023-03-27 | $15.62 | $15.62 | $15.62 | $15.62 | $15.29 | 244 |
| 2023-03-24 | $15.77 | $15.77 | $15.77 | $15.77 | $15.44 | 122 |
| 2023-03-23 | $15.77 | $15.77 | $15.77 | $15.77 | $15.44 | 14 |
| 2023-03-22 | $15.77 | $15.77 | $15.77 | $15.77 | $15.44 | 487 |
| 2023-03-21 | $15.37 | $15.59 | $15.37 | $15.59 | $15.26 | 777 |
| 2023-03-20 | $15.26 | $15.26 | $15.26 | $15.26 | $14.94 | 74 |
| 2023-03-17 | $15.26 | $15.26 | $15.26 | $15.26 | $14.94 | 5 |
| 2023-03-16 | $15.26 | $15.26 | $15.26 | $15.26 | $14.94 | 104 |
| 2023-03-15 | $15.94 | $16.00 | $15.24 | $15.24 | $14.92 | 956 |
| 2023-03-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.46 | 376 |
| 2023-03-13 | $15.65 | $15.74 | $15.65 | $15.74 | $15.41 | 618 |
| 2023-03-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.66 | 340 |
| 2023-03-09 | $16.25 | $16.25 | $16.25 | $16.25 | $15.90 | 39 |
| 2023-03-08 | $16.25 | $16.25 | $16.25 | $16.25 | $15.90 | 15 |
| 2023-03-07 | $16.25 | $16.25 | $16.25 | $16.25 | $15.90 | 341 |
| 2023-03-06 | $16.10 | $16.10 | $16.02 | $16.02 | $15.68 | 355 |
| 2023-03-03 | $16.22 | $16.22 | $16.22 | $16.22 | $15.87 | 535 |
| 2023-03-02 | $16.51 | $16.51 | $16.51 | $16.51 | $16.16 | 6 |
| 2023-03-01 | $16.52 | $16.52 | $16.51 | $16.51 | $16.16 | 200 |
| 2023-02-28 | $16.49 | $16.49 | $16.49 | $16.49 | $16.14 | 964 |
| 2023-02-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.49 | 4 |
| 2023-02-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.49 | 87 |
| 2023-02-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.49 | 2 |
| 2023-02-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.49 | 212 |
| 2023-02-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.63 | 171 |
| 2023-02-17 | $16.86 | $16.86 | $16.86 | $16.86 | $16.51 | 4 |
| 2023-02-16 | $16.86 | $16.86 | $16.86 | $16.86 | $16.51 | 95 |
| 2023-02-15 | $16.86 | $16.86 | $16.86 | $16.86 | $16.51 | 32 |
| 2023-02-14 | $16.86 | $16.86 | $16.86 | $16.86 | $16.51 | 135 |
| 2023-02-13 | $17.20 | $17.20 | $17.20 | $17.20 | $16.84 | 322 |
| 2023-02-10 | $17.20 | $17.20 | $17.20 | $17.20 | $16.84 | 326 |
| 2023-02-09 | $17.13 | $17.13 | $16.68 | $16.68 | $16.33 | 295 |
| 2023-02-08 | $16.90 | $17.18 | $16.90 | $17.18 | $16.81 | 388 |
| 2023-02-07 | $16.96 | $16.96 | $16.96 | $16.96 | $16.60 | 274 |
| 2023-02-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.08 | 530 |
| 2023-02-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.52 | 0 |
| 2023-02-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.52 | 269 |
| 2023-02-01 | $17.10 | $17.10 | $17.10 | $17.10 | $16.74 | 3 |
| 2023-01-31 | $17.10 | $17.10 | $17.10 | $17.10 | $16.74 | 8 |
| 2023-01-30 | $17.10 | $17.10 | $17.10 | $17.10 | $16.74 | 144 |
| 2023-01-27 | $17.10 | $17.10 | $17.10 | $17.10 | $16.74 | 0 |
| 2023-01-26 | $17.10 | $17.10 | $17.10 | $17.10 | $16.74 | 284 |
| 2023-01-25 | $17.03 | $17.03 | $17.03 | $17.03 | $16.67 | 201 |
| 2023-01-24 | $17.14 | $17.14 | $17.14 | $17.14 | $16.78 | 199 |
| 2023-01-23 | $17.58 | $17.58 | $17.14 | $17.14 | $16.78 | 390 |
| 2023-01-20 | $17.43 | $17.43 | $17.18 | $17.18 | $16.82 | 761 |
| 2023-01-19 | $17.52 | $17.73 | $17.52 | $17.73 | $17.36 | 961 |
| 2023-01-18 | $17.19 | $17.19 | $17.19 | $17.19 | $16.83 | 542 |
| 2023-01-17 | $17.79 | $17.79 | $17.79 | $17.79 | $17.41 | 318 |
| 2023-01-13 | $17.19 | $17.19 | $17.19 | $17.19 | $16.83 | 69 |
| 2023-01-12 | $17.19 | $17.19 | $17.19 | $17.19 | $16.83 | 446 |
| 2023-01-11 | $17.49 | $17.49 | $17.49 | $17.49 | $17.12 | 299 |
| 2023-01-10 | $17.12 | $17.12 | $17.12 | $17.12 | $16.76 | 477 |
| 2023-01-09 | $17.47 | $17.47 | $17.47 | $17.47 | $17.10 | 404 |
| 2023-01-06 | $16.82 | $16.82 | $16.42 | $16.42 | $16.07 | 445 |
| 2023-01-05 | $16.88 | $16.88 | $16.88 | $16.88 | $16.53 | 214 |
| 2023-01-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.34 | 95 |
| 2023-01-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.34 | 0 |
| 2022-12-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.34 | 44 |
| 2022-12-29 | $16.82 | $16.82 | $16.53 | $16.70 | $16.34 | 649 |
| 2022-12-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 52 |
| 2022-12-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 4 |
| 2022-12-23 | $17.20 | $17.20 | $16.90 | $16.90 | $16.54 | 7,053 |
| 2022-12-22 | $16.26 | $16.26 | $16.26 | $16.26 | $15.92 | 213 |
| 2022-12-21 | $16.63 | $16.64 | $16.38 | $16.64 | $16.29 | 1,648 |
| 2022-12-20 | $15.88 | $15.88 | $15.88 | $15.88 | $15.55 | 3 |
| 2022-12-19 | $15.88 | $15.88 | $15.88 | $15.88 | $15.55 | 736 |
| 2022-12-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.40 | 15 |
| 2022-12-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.40 | 276 |
| 2022-12-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.50 | 476 |
| 2022-12-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 92 |
| 2022-12-12 | $17.23 | $17.70 | $17.23 | $17.70 | $17.33 | 939 |
| 2022-12-09 | $17.12 | $17.12 | $16.78 | $16.78 | $16.43 | 568 |
| 2022-12-08 | $17.13 | $17.13 | $17.13 | $17.13 | $16.77 | 286 |
| 2022-12-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.06 | 177 |
| 2022-12-06 | $16.81 | $16.81 | $16.81 | $16.81 | $16.45 | 0 |
| 2022-12-05 | $16.81 | $16.81 | $16.81 | $16.81 | $16.45 | 134 |
| 2022-12-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.45 | 277 |
| 2022-12-01 | $15.97 | $15.97 | $15.97 | $15.97 | $15.63 | 353 |
| 2022-11-30 | $15.97 | $15.97 | $15.97 | $15.97 | $15.63 | 37 |
| 2022-11-29 | $15.97 | $15.97 | $15.97 | $15.97 | $15.63 | 144 |
| 2022-11-28 | $16.15 | $16.15 | $16.15 | $16.15 | $15.81 | 8 |
| 2022-11-25 | $16.15 | $16.15 | $16.15 | $16.15 | $15.81 | 50 |
| 2022-11-23 | $16.15 | $16.15 | $16.15 | $16.15 | $15.81 | 310 |
| 2022-11-22 | $15.97 | $15.97 | $15.97 | $15.97 | $15.63 | 5 |
| 2022-11-21 | $15.97 | $15.97 | $15.97 | $15.97 | $15.63 | 16 |
| 2022-11-18 | $15.97 | $15.97 | $15.97 | $15.97 | $15.63 | 97 |
| 2022-11-17 | $15.97 | $15.97 | $15.97 | $15.97 | $15.63 | 1 |
| 2022-11-16 | $15.97 | $15.97 | $15.97 | $15.97 | $15.63 | 163 |
| 2022-11-15 | $16.37 | $16.37 | $16.37 | $16.37 | $16.03 | 19 |
| 2022-11-14 | $16.37 | $16.37 | $16.37 | $16.37 | $16.03 | 209 |
| 2022-11-11 | $16.28 | $16.50 | $15.86 | $15.86 | $15.53 | 904 |
| 2022-11-10 | $16.16 | $16.16 | $16.16 | $16.16 | $15.82 | 1 |
| 2022-11-09 | $16.16 | $16.16 | $16.16 | $16.16 | $15.82 | 0 |
| 2022-11-08 | $16.16 | $16.16 | $16.16 | $16.16 | $15.82 | 103 |
| 2022-11-07 | $15.67 | $15.67 | $15.39 | $15.67 | $15.34 | 667 |
| 2022-11-04 | $15.79 | $15.79 | $15.79 | $15.79 | $15.45 | 186 |
| 2022-11-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.88 | 131 |
| 2022-11-02 | $15.90 | $15.90 | $15.38 | $15.38 | $15.05 | 3,608 |
| 2022-11-01 | $14.76 | $15.24 | $14.76 | $15.24 | $14.91 | 580 |
| 2022-10-31 | $14.99 | $14.99 | $14.99 | $14.99 | $14.67 | 183 |
| 2022-10-28 | $15.08 | $15.08 | $15.08 | $15.08 | $14.76 | 3 |
| 2022-10-27 | $15.08 | $15.08 | $15.08 | $15.08 | $14.76 | 134 |
| 2022-10-26 | $14.57 | $14.57 | $14.57 | $14.57 | $14.26 | 280 |
| 2022-10-25 | $15.09 | $15.09 | $15.09 | $15.09 | $14.77 | 412 |
| 2022-10-24 | $14.64 | $14.64 | $14.64 | $14.64 | $14.33 | 0 |
| 2022-10-21 | $14.64 | $14.64 | $14.64 | $14.64 | $14.33 | 1 |
| 2022-10-20 | $14.38 | $14.64 | $14.38 | $14.64 | $14.33 | 511 |
| 2022-10-19 | $14.91 | $14.91 | $14.91 | $14.91 | $14.60 | 6 |
| 2022-10-18 | $14.91 | $14.91 | $14.91 | $14.91 | $14.60 | 435 |
| 2022-10-17 | $14.27 | $14.27 | $14.27 | $14.27 | $13.97 | 12 |
| 2022-10-14 | $14.52 | $14.52 | $14.27 | $14.27 | $13.97 | 316 |
| 2022-10-13 | $13.58 | $13.58 | $13.58 | $13.58 | $13.29 | 325 |
| 2022-10-12 | $14.02 | $14.02 | $14.02 | $14.02 | $13.73 | 538 |
| 2022-10-11 | $14.49 | $14.49 | $14.49 | $14.49 | $14.19 | 106 |
| 2022-10-10 | $14.22 | $14.22 | $14.22 | $14.22 | $13.92 | 401 |
| 2022-10-07 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 137 |
| 2022-10-06 | $14.88 | $15.41 | $14.88 | $15.41 | $15.41 | 312 |
| 2022-10-05 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 283 |
| 2022-10-04 | $15.19 | $15.19 | $15.17 | $15.17 | $15.17 | 276 |
| 2022-10-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 7 |
| 2022-09-30 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 5 |
| 2022-09-29 | $15.63 | $15.63 | $14.59 | $14.59 | $14.59 | 657 |
| 2022-09-28 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 2 |
| 2022-09-27 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 135 |
| 2022-09-26 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 237 |
| 2022-09-23 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 293 |
| 2022-09-22 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 144 |
| 2022-09-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 55 |
| 2022-09-20 | $16.47 | $16.47 | $16.15 | $16.15 | $16.15 | 672 |
| 2022-09-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 2,798 |
| 2022-09-16 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 218 |
| 2022-09-15 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-09-14 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-09-13 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 398 |
| 2022-09-12 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 321 |
| 2022-09-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 235 |
| 2022-09-08 | $15.99 | $16.39 | $15.99 | $16.39 | $16.39 | 501 |
| 2022-09-07 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 4 |
| 2022-09-06 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 166 |
| 2022-09-02 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 1 |
| 2022-09-01 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 42 |
| 2022-08-31 | $16.47 | $16.47 | $15.91 | $15.91 | $15.91 | 788 |
| 2022-08-30 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 102 |
| 2022-08-29 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 207 |
| 2022-08-26 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 256 |
| 2022-08-25 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 486 |
| 2022-08-24 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 267 |
| 2022-08-23 | $16.28 | $16.28 | $15.72 | $15.72 | $15.72 | 536 |
| 2022-08-22 | $16.17 | $16.17 | $15.61 | $15.61 | $15.61 | 700 |
| 2022-08-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 46 |
| 2022-08-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 509 |
| 2022-08-17 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 19 |
| 2022-08-16 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2022-08-15 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2022-08-12 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 1,222 |
| 2022-08-11 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 130 |
| 2022-08-10 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 74 |
| 2022-08-09 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 364 |
| 2022-08-08 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 39 |
| 2022-08-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 19 |
| 2022-08-04 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 196 |
| 2022-08-03 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2022-08-02 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 538 |
| 2022-08-01 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 25 |
| 2022-07-29 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 29 |
| 2022-07-28 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 1 |
| 2022-07-27 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2022-07-26 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 24 |
| 2022-07-25 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 45 |
| 2022-07-22 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 361 |
| 2022-07-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 24 |
| 2022-07-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2022-07-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 143 |
| 2022-07-18 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 212 |
| 2022-07-15 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 257 |
| 2022-07-14 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 434 |
| 2022-07-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 94 |
| 2022-07-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 9 |
| 2022-07-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 66 |
| 2022-07-08 | $14.82 | $15.35 | $14.82 | $15.35 | $15.35 | 327 |
| 2022-07-07 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 1 |
| 2022-07-06 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 211 |
| 2022-07-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 480 |
| 2022-07-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2 |
| 2022-06-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 750 |
| 2022-06-28 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 1 |
| 2022-06-27 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 72 |
| 2022-06-24 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2022-06-23 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 20 |
| 2022-06-22 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2022-06-21 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 229 |
| 2022-06-17 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 185 |
| 2022-06-16 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2022-06-15 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 194 |
| 2022-06-14 | $17.00 | $17.00 | $16.92 | $16.92 | $16.92 | 619 |
| 2022-06-13 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 332 |
| 2022-06-10 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 18 |
| 2022-06-09 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 16 |
| 2022-06-08 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 7 |
| 2022-06-07 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 6 |
| 2022-06-06 | $17.69 | $18.12 | $17.69 | $18.12 | $18.12 | 454 |
| 2022-06-03 | $18.26 | $18.26 | $17.80 | $17.80 | $17.80 | 865 |
| 2022-06-02 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 102 |
| 2022-06-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 624 |
| 2022-05-31 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 40 |
| 2022-05-27 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 46 |
| 2022-05-26 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 23 |
| 2022-05-25 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 19 |
| 2022-05-24 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 189 |
| 2022-05-23 | $17.42 | $17.42 | $17.35 | $17.35 | $17.35 | 1,181 |
| 2022-05-20 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 20 |
| 2022-05-19 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 173 |
| 2022-05-18 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 252 |
| 2022-05-17 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2022-05-16 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 64 |
| 2022-05-13 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 13 |
| 2022-05-12 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 306 |
| 2022-05-11 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 15 |
| 2022-05-10 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 279 |
| 2022-05-09 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 205 |
| 2022-05-06 | $16.72 | $16.72 | $16.70 | $16.70 | $16.70 | 298 |
| 2022-05-05 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 116 |
| 2022-05-04 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 1 |
| 2022-05-03 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 682 |
| 2022-05-02 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 143 |
| 2022-04-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 106 |
| 2022-04-28 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 51 |
| 2022-04-27 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 478 |
| 2022-04-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 201 |
| 2022-04-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 201 |
| 2022-04-22 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 142 |
| 2022-04-21 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 116 |
| 2022-04-20 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 72 |
| 2022-04-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 71 |
| 2022-04-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 229 |
| 2022-04-14 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 121 |
| 2022-04-13 | $17.33 | $17.33 | $17.33 | $17.33 | $17.08 | 0 |
| 2022-04-12 | $17.33 | $17.33 | $17.33 | $17.33 | $17.08 | 180 |
| 2022-04-11 | $18.24 | $18.24 | $18.24 | $18.24 | $17.98 | 19 |
| 2022-04-08 | $18.24 | $18.24 | $18.24 | $18.24 | $17.98 | 0 |
| 2022-04-07 | $18.24 | $18.24 | $18.24 | $18.24 | $17.98 | 10 |
| 2022-04-06 | $18.24 | $18.24 | $18.24 | $18.24 | $17.98 | 9 |
| 2022-04-05 | $18.16 | $18.24 | $18.16 | $18.24 | $17.98 | 517 |
| 2022-04-04 | $17.60 | $17.60 | $17.60 | $17.60 | $17.35 | 56 |
| 2022-04-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.35 | 17 |
| 2022-03-31 | $17.60 | $17.60 | $17.60 | $17.60 | $17.35 | 51 |
| 2022-03-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.35 | 8 |
| 2022-03-29 | $17.60 | $17.60 | $17.60 | $17.60 | $17.35 | 15 |
| 2022-03-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.35 | 49 |
| 2022-03-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.35 | 68 |
| 2022-03-24 | $17.60 | $17.60 | $17.60 | $17.60 | $17.35 | 0 |
| 2022-03-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.35 | 68 |
| 2022-03-22 | $18.28 | $18.28 | $18.28 | $18.28 | $18.02 | 271 |
| 2022-03-21 | $18.28 | $18.28 | $18.28 | $18.28 | $18.02 | 130 |
| 2022-03-18 | $18.28 | $18.28 | $18.28 | $18.28 | $18.02 | 130 |
| 2022-03-17 | $18.99 | $18.99 | $18.99 | $18.99 | $18.72 | 115 |
| 2022-03-16 | $19.14 | $19.14 | $19.14 | $19.14 | $18.87 | 3 |
| 2022-03-15 | $19.14 | $19.14 | $19.14 | $19.14 | $18.87 | 1 |
| 2022-03-14 | $18.55 | $19.14 | $18.55 | $19.14 | $18.87 | 3,444 |
| 2022-03-11 | $18.32 | $18.32 | $18.32 | $18.32 | $18.06 | 0 |
| 2022-03-10 | $18.32 | $18.32 | $18.32 | $18.32 | $18.06 | 12 |
| 2022-03-09 | $18.32 | $18.32 | $18.32 | $18.32 | $18.06 | 137 |
| 2022-03-08 | $18.72 | $18.72 | $18.72 | $18.72 | $18.46 | 177 |
| 2022-03-07 | $18.83 | $18.83 | $18.25 | $18.25 | $17.99 | 354 |
| 2022-03-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.62 | 22 |
| 2022-03-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.62 | 142 |
| 2022-03-02 | $19.11 | $19.11 | $19.11 | $19.11 | $18.84 | 336 |
| 2022-03-01 | $19.09 | $19.60 | $19.09 | $19.09 | $18.82 | 4,738 |
| 2022-02-28 | $19.60 | $19.60 | $19.60 | $19.60 | $19.33 | 1,183 |
| 2022-02-25 | $20.10 | $20.10 | $20.10 | $20.10 | $19.82 | 6 |
| 2022-02-24 | $19.48 | $20.10 | $19.48 | $20.10 | $19.82 | 517 |
| 2022-02-23 | $19.49 | $19.49 | $19.49 | $19.49 | $19.22 | 279 |
| 2022-02-22 | $20.80 | $20.80 | $20.80 | $20.80 | $20.51 | 30 |
| 2022-02-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.51 | 3 |
| 2022-02-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.51 | 212 |
| 2022-02-16 | $20.80 | $20.80 | $20.80 | $20.80 | $20.51 | 169 |
| 2022-02-15 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-14 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 65 |
| 2022-02-11 | $21.03 | $21.03 | $20.39 | $20.39 | $20.10 | 258 |
| 2022-02-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.31 | 237 |
| 2022-02-09 | $21.25 | $21.25 | $20.60 | $20.60 | $20.31 | 822 |
| 2022-02-08 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 264 |
| 2022-02-07 | $19.85 | $19.85 | $19.85 | $19.85 | $19.57 | 216 |
| 2022-02-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.57 | 4 |
| 2022-02-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.57 | 1,280 |
| 2022-02-02 | $18.12 | $18.12 | $18.12 | $18.12 | $17.86 | 0 |
| 2022-02-01 | $17.86 | $18.12 | $17.86 | $18.12 | $17.86 | 1,277 |
| 2022-01-31 | $17.82 | $17.82 | $17.71 | $17.71 | $17.46 | 517 |
| 2022-01-28 | $17.46 | $17.74 | $17.46 | $17.74 | $17.49 | 1,322 |
| 2022-01-27 | $17.80 | $17.80 | $17.57 | $17.57 | $17.32 | 695 |
| 2022-01-26 | $18.11 | $18.11 | $17.45 | $17.89 | $17.64 | 1,763 |
| 2022-01-25 | $17.59 | $17.94 | $17.55 | $17.79 | $17.54 | 3,494 |
| 2022-01-24 | $17.65 | $17.65 | $17.65 | $17.65 | $17.40 | 181 |
| 2022-01-21 | $18.92 | $18.92 | $18.92 | $18.92 | $18.65 | 13 |
| 2022-01-20 | $18.92 | $18.92 | $18.92 | $18.92 | $18.65 | 82 |
| 2022-01-19 | $18.92 | $18.92 | $18.92 | $18.92 | $18.65 | 1 |
| 2022-01-18 | $18.92 | $18.92 | $18.92 | $18.92 | $18.65 | 1 |
| 2022-01-14 | $18.92 | $18.92 | $18.92 | $18.92 | $18.65 | 361 |
| 2022-01-13 | $18.73 | $19.32 | $18.73 | $19.32 | $19.05 | 740 |
| 2022-01-12 | $18.20 | $18.20 | $18.20 | $18.20 | $17.94 | 141 |
| 2022-01-11 | $18.20 | $18.20 | $18.20 | $18.20 | $17.94 | 1,691 |
| 2022-01-10 | $18.09 | $18.09 | $18.09 | $18.09 | $17.84 | 24 |
| 2022-01-07 | $17.85 | $18.45 | $17.85 | $18.09 | $17.84 | 728 |
| 2022-01-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.64 | 1 |
| 2022-01-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.64 | 0 |
| 2022-01-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.64 | 12 |
| 2022-01-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.64 | 0 |
| 2021-12-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.64 | 2 |
| 2021-12-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.64 | 3 |
| 2021-12-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.64 | 725 |
| 2021-12-28 | $16.68 | $16.68 | $16.68 | $16.68 | $16.45 | 20 |
| 2021-12-27 | $16.68 | $16.68 | $16.68 | $16.68 | $16.45 | 265 |
| 2021-12-23 | $17.11 | $17.11 | $17.11 | $17.11 | $16.87 | 1,054 |
| 2021-12-22 | $16.79 | $16.79 | $16.79 | $16.79 | $16.55 | 261 |
| 2021-12-21 | $17.37 | $17.53 | $16.83 | $17.13 | $16.89 | 2,658 |
| 2021-12-20 | $17.04 | $17.04 | $17.04 | $17.04 | $16.80 | 4 |
| 2021-12-17 | $17.04 | $17.04 | $17.04 | $17.04 | $16.80 | 79 |
| 2021-12-16 | $17.04 | $17.04 | $17.04 | $17.04 | $16.80 | 1 |
| 2021-12-15 | $17.09 | $17.09 | $16.34 | $17.04 | $16.80 | 713 |
| 2021-12-14 | $16.65 | $16.65 | $16.65 | $16.65 | $16.42 | 3 |
| 2021-12-13 | $16.65 | $16.65 | $16.65 | $16.65 | $16.42 | 10 |
| 2021-12-10 | $16.65 | $16.65 | $16.65 | $16.65 | $16.42 | 468 |
| 2021-12-09 | $16.86 | $17.40 | $16.86 | $17.40 | $17.16 | 403 |
| 2021-12-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.07 | 500 |
| 2021-12-07 | $16.07 | $16.49 | $16.07 | $16.49 | $16.26 | 1,037 |
| 2021-12-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.27 | 175 |
| 2021-12-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.37 | 1 |
| 2021-12-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.37 | 20 |
| 2021-12-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.37 | 1 |
| 2021-11-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.37 | 1 |
| 2021-11-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.37 | 120 |
| 2021-11-26 | $17.93 | $17.93 | $17.93 | $17.93 | $17.68 | 0 |
| 2021-11-24 | $17.93 | $17.93 | $17.93 | $17.93 | $17.68 | 302 |
| 2021-11-23 | $17.49 | $17.49 | $16.96 | $17.16 | $16.92 | 837 |
| 2021-11-22 | $18.66 | $18.66 | $18.66 | $18.66 | $18.40 | 7 |
| 2021-11-19 | $18.66 | $18.66 | $18.66 | $18.66 | $18.40 | 94 |
| 2021-11-18 | $17.51 | $18.66 | $17.51 | $18.66 | $18.40 | 749 |
| 2021-11-17 | $18.36 | $18.36 | $18.36 | $18.36 | $18.10 | 5 |
| 2021-11-16 | $18.36 | $18.36 | $18.36 | $18.36 | $18.10 | 356 |
| 2021-11-15 | $17.63 | $17.63 | $17.63 | $17.63 | $17.38 | 205 |
| 2021-11-12 | $17.45 | $17.45 | $17.45 | $17.45 | $17.20 | 0 |
| 2021-11-11 | $17.45 | $17.45 | $17.45 | $17.45 | $17.20 | 140 |
| 2021-11-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.66 | 138 |
| 2021-11-09 | $17.68 | $17.68 | $17.68 | $17.68 | $17.43 | 16 |
| 2021-11-08 | $17.68 | $17.68 | $17.68 | $17.68 | $17.43 | 977 |
| 2021-11-05 | $16.79 | $16.79 | $16.79 | $16.79 | $16.55 | 419 |
| 2021-11-04 | $17.24 | $17.61 | $16.86 | $16.86 | $16.62 | 540 |
| 2021-11-03 | $17.32 | $17.32 | $17.32 | $17.32 | $17.08 | 462 |
| 2021-11-02 | $17.32 | $17.32 | $17.32 | $17.32 | $17.08 | 362 |
| 2021-11-01 | $17.32 | $17.32 | $17.32 | $17.32 | $17.08 | 362 |
| 2021-10-29 | $17.34 | $17.34 | $17.34 | $17.34 | $17.10 | 445 |
| 2021-10-28 | $17.34 | $17.34 | $17.34 | $17.34 | $17.10 | 147 |
| 2021-10-27 | $17.34 | $17.34 | $17.34 | $17.34 | $17.10 | 89 |
| 2021-10-26 | $17.34 | $17.34 | $17.34 | $17.34 | $17.10 | 330 |
| 2021-10-25 | $17.57 | $17.57 | $17.57 | $17.57 | $17.32 | 3 |
| 2021-10-22 | $17.57 | $17.57 | $17.57 | $17.57 | $17.32 | 0 |
| 2021-10-21 | $17.15 | $17.57 | $17.15 | $17.57 | $17.32 | 330 |
| 2021-10-20 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 1 |
| 2021-10-19 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2021-10-18 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 161 |
| 2021-10-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.56 | 78 |
| 2021-10-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.56 | 45 |
| 2021-10-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.56 | 129 |
| 2021-10-12 | $16.41 | $16.41 | $16.41 | $16.41 | $16.18 | 0 |
| 2021-10-11 | $16.41 | $16.41 | $16.41 | $16.41 | $16.18 | 0 |
| 2021-10-08 | $16.41 | $16.41 | $16.41 | $16.41 | $16.18 | 0 |
| 2021-10-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.18 | 2 |
| 2021-10-06 | $16.41 | $16.41 | $16.41 | $16.41 | $16.18 | 608 |
| 2021-10-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.73 | 312 |
| 2021-10-04 | $16.10 | $16.36 | $16.10 | $16.36 | $16.13 | 356 |
| 2021-10-01 | $16.48 | $16.48 | $16.48 | $16.48 | $16.25 | 212 |
| 2021-09-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.69 | 10 |
| 2021-09-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.69 | 76 |
| 2021-09-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.69 | 17 |
| 2021-09-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.69 | 4 |
| 2021-09-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.69 | 327 |
| 2021-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 103 |
| 2021-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 0 |
| 2021-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 0 |
| 2021-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 4 |
| 2021-09-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 197 |
| 2021-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 73 |
| 2021-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 0 |
| 2021-09-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 0 |
| 2021-09-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 223 |
| 2021-09-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.14 | 196 |
| 2021-09-09 | $20.13 | $20.13 | $20.13 | $20.13 | $19.84 | 6 |
| 2021-09-08 | $20.13 | $20.13 | $20.13 | $20.13 | $19.84 | 96 |
| 2021-09-07 | $20.13 | $20.13 | $20.13 | $20.13 | $19.84 | 176 |
| 2021-09-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.52 | 0 |
| 2021-09-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.52 | 124 |
| 2021-09-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.52 | 0 |
| 2021-08-31 | $19.80 | $19.80 | $19.80 | $19.80 | $19.52 | 109 |
| 2021-08-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.52 | 49 |
| 2021-08-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.52 | 217 |
| 2021-08-26 | $19.83 | $19.83 | $19.83 | $19.83 | $19.55 | 0 |
| 2021-08-25 | $19.68 | $20.18 | $19.15 | $19.83 | $19.55 | 485 |
| 2021-08-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.44 | 2 |
| 2021-08-23 | $18.90 | $18.90 | $18.70 | $18.70 | $18.44 | 751 |
| 2021-08-20 | $17.11 | $17.11 | $17.11 | $17.11 | $16.87 | 1 |
| 2021-08-19 | $17.61 | $17.61 | $17.11 | $17.11 | $16.87 | 243 |
| 2021-08-18 | $18.15 | $18.15 | $18.15 | $18.15 | $17.90 | 470 |
| 2021-08-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 14 |
| 2021-08-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 1 |
| 2021-08-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 0 |
| 2021-08-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 8 |
| 2021-08-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 9 |
| 2021-08-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 137 |
| 2021-08-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 14 |
| 2021-08-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 1 |
| 2021-08-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 144 |
| 2021-08-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 1 |
| 2021-08-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 8 |
| 2021-08-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 0 |
| 2021-07-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.47 | 34,700 |
| 2021-07-29 | $18.53 | $19.75 | $18.53 | $19.75 | $19.47 | 39,134 |
| 2021-07-28 | $19.17 | $19.17 | $19.17 | $19.17 | $18.90 | 418 |
| 2021-07-27 | $19.58 | $19.58 | $19.58 | $19.58 | $19.30 | 0 |
| 2021-07-26 | $19.58 | $19.58 | $19.58 | $19.58 | $19.30 | 0 |
| 2021-07-23 | $19.58 | $19.58 | $19.58 | $19.58 | $19.30 | 207 |
| 2021-07-22 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 248 |
| 2021-07-21 | $19.76 | $19.76 | $19.76 | $19.76 | $19.48 | 337 |
| 2021-07-20 | $19.91 | $19.91 | $19.91 | $19.91 | $19.63 | 130 |
| 2021-07-19 | $19.91 | $19.91 | $19.91 | $19.91 | $19.63 | 683 |
| 2021-07-16 | $20.44 | $20.44 | $20.44 | $20.44 | $20.15 | 0 |
| 2021-07-15 | $20.44 | $20.44 | $20.44 | $20.44 | $20.15 | 0 |
| 2021-07-14 | $20.44 | $20.44 | $20.44 | $20.44 | $20.15 | 66 |
| 2021-07-13 | $20.44 | $20.44 | $20.44 | $20.44 | $20.15 | 0 |
| 2021-07-12 | $20.44 | $20.44 | $20.44 | $20.44 | $20.15 | 185 |
| 2021-07-09 | $20.10 | $20.10 | $20.10 | $20.10 | $19.82 | 0 |
| 2021-07-08 | $20.10 | $20.10 | $20.10 | $20.10 | $19.82 | 705 |
| 2021-07-07 | $21.02 | $21.02 | $21.02 | $21.02 | $20.73 | 94 |
| 2021-07-06 | $21.02 | $21.02 | $21.02 | $21.02 | $20.73 | 0 |
| 2021-07-02 | $21.02 | $21.02 | $21.02 | $21.02 | $20.73 | 823 |
| 2021-07-01 | $20.88 | $20.88 | $20.88 | $20.88 | $20.58 | 0 |
| 2021-06-30 | $20.88 | $20.88 | $20.88 | $20.88 | $20.58 | 249 |
| 2021-06-29 | $21.58 | $21.58 | $21.58 | $21.58 | $21.28 | 238 |
| 2021-06-28 | $21.22 | $21.22 | $21.22 | $21.22 | $20.92 | 103 |
| 2021-06-25 | $20.85 | $20.85 | $20.85 | $20.85 | $20.56 | 0 |
| 2021-06-24 | $20.85 | $20.85 | $20.85 | $20.85 | $20.56 | 220 |
| 2021-06-23 | $20.92 | $20.92 | $20.92 | $20.92 | $20.62 | 0 |
| 2021-06-22 | $20.92 | $20.92 | $20.92 | $20.92 | $20.62 | 340 |
| 2021-06-21 | $21.12 | $21.12 | $21.12 | $21.12 | $20.82 | 0 |
| 2021-06-18 | $21.12 | $21.12 | $21.12 | $21.12 | $20.82 | 575 |
| 2021-06-17 | $21.31 | $21.31 | $21.31 | $21.31 | $21.01 | 0 |
| 2021-06-16 | $21.31 | $21.31 | $21.31 | $21.31 | $21.01 | 217 |
| 2021-06-15 | $22.79 | $22.79 | $22.79 | $22.79 | $22.47 | 1,164 |
| 2021-06-14 | $22.40 | $22.40 | $22.40 | $22.40 | $22.09 | 0 |
| 2021-06-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.09 | 86 |
| 2021-06-10 | $22.40 | $22.40 | $22.40 | $22.40 | $22.09 | 78 |
| 2021-06-09 | $22.40 | $22.40 | $22.40 | $22.40 | $22.09 | 3 |
| 2021-06-08 | $22.90 | $22.90 | $22.40 | $22.40 | $22.09 | 532 |
| 2021-06-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 0 |
| 2021-06-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 0 |
| 2021-06-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 0 |
| 2021-06-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 198 |
| 2021-06-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 0 |
| 2021-05-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 0 |
| 2021-05-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 190 |
| 2021-05-26 | $23.91 | $23.91 | $23.91 | $23.91 | $23.58 | 0 |
| 2021-05-25 | $23.91 | $23.91 | $23.91 | $23.91 | $23.58 | 0 |
| 2021-05-24 | $23.91 | $23.91 | $23.91 | $23.91 | $23.58 | 305 |
| 2021-05-21 | $22.20 | $22.20 | $22.20 | $22.20 | $21.89 | 34 |
| 2021-05-20 | $22.20 | $22.20 | $22.20 | $22.20 | $21.89 | 8 |
| 2021-05-19 | $22.20 | $22.20 | $22.20 | $22.20 | $21.89 | 85 |
| 2021-05-18 | $22.20 | $22.20 | $22.20 | $22.20 | $21.89 | 157 |
| 2021-05-17 | $22.20 | $22.20 | $22.20 | $22.20 | $21.89 | 0 |
| 2021-05-14 | $22.20 | $22.20 | $22.20 | $22.20 | $21.89 | 37 |
| 2021-05-13 | $22.20 | $22.20 | $22.20 | $22.20 | $21.89 | 317 |
| 2021-05-12 | $22.69 | $22.69 | $22.48 | $22.48 | $22.17 | 337 |
| 2021-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 38 |
| 2021-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 86 |
| 2021-05-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 193 |
| 2021-05-06 | $24.29 | $24.29 | $24.29 | $24.29 | $23.95 | 0 |
| 2021-05-05 | $24.29 | $24.29 | $24.29 | $24.29 | $23.95 | 0 |
| 2021-05-04 | $24.29 | $24.29 | $24.29 | $24.29 | $23.95 | 347 |
| 2021-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.65 | 294 |
| 2021-04-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.16 | 0 |
| 2021-04-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.16 | 0 |
| 2021-04-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.16 | 0 |
| 2021-04-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.16 | 142 |
| 2021-04-26 | $24.00 | $24.56 | $24.00 | $24.56 | $24.22 | 382 |
| 2021-04-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.50 | 77 |
| 2021-04-22 | $24.86 | $25.35 | $24.85 | $24.85 | $24.50 | 1,245 |
| 2021-04-21 | $25.17 | $25.17 | $25.17 | $25.17 | $24.82 | 17 |
| 2021-04-20 | $25.17 | $25.17 | $25.17 | $25.17 | $24.82 | 173 |
| 2021-04-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.56 | 70 |
| 2021-04-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.56 | 192 |
| 2021-04-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.34 | 10 |
| 2021-04-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.34 | 123 |
| 2021-04-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.34 | 0 |
| 2021-04-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.34 | 0 |
| 2021-04-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.34 | 0 |
| 2021-04-08 | $24.99 | $24.99 | $24.99 | $24.99 | $24.34 | 489 |
| 2021-04-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.33 | 202 |
| 2021-04-06 | $25.14 | $25.21 | $25.14 | $25.21 | $24.55 | 529 |
| 2021-04-05 | $25.41 | $25.91 | $25.41 | $25.91 | $25.24 | 438 |
| 2021-04-01 | $25.20 | $26.01 | $25.20 | $26.01 | $25.33 | 9,131 |
| 2021-03-31 | $24.62 | $25.25 | $24.46 | $25.25 | $24.59 | 12,703 |
| 2021-03-30 | $26.25 | $26.25 | $25.69 | $25.69 | $25.02 | 2,168 |
| 2021-03-29 | $25.37 | $25.47 | $25.37 | $25.47 | $24.81 | 703 |
| 2021-03-26 | $24.83 | $24.83 | $24.83 | $24.83 | $24.18 | 0 |
| 2021-03-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.18 | 137 |
| 2021-03-24 | $24.82 | $25.15 | $24.82 | $25.15 | $24.50 | 1,034 |
| 2021-03-23 | $25.07 | $25.07 | $25.07 | $25.07 | $24.42 | 497 |
| 2021-03-22 | $24.57 | $25.07 | $24.32 | $25.07 | $24.42 | 540 |
| 2021-03-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.28 | 0 |
| 2021-03-18 | $24.15 | $24.60 | $23.91 | $23.91 | $23.28 | 1,329 |
| 2021-03-17 | $24.26 | $24.76 | $24.26 | $24.76 | $24.12 | 468 |
| 2021-03-16 | $24.08 | $24.82 | $24.08 | $24.08 | $23.45 | 1,526 |
| 2021-03-15 | $23.88 | $24.08 | $23.65 | $24.08 | $23.45 | 1,070 |
| 2021-03-12 | $23.61 | $23.84 | $23.61 | $23.84 | $23.22 | 605 |
| 2021-03-11 | $23.68 | $23.90 | $23.68 | $23.88 | $23.26 | 1,648 |
| 2021-03-10 | $23.90 | $23.90 | $23.90 | $23.90 | $23.27 | 123 |
| 2021-03-09 | $22.67 | $22.67 | $22.67 | $22.67 | $22.08 | 0 |
| 2021-03-08 | $22.53 | $22.98 | $22.53 | $22.67 | $22.08 | 1,497 |
| 2021-03-05 | $23.23 | $23.50 | $23.23 | $23.50 | $22.89 | 845 |
| 2021-03-04 | $23.16 | $23.66 | $23.16 | $23.26 | $22.66 | 616 |
| 2021-03-03 | $23.18 | $23.18 | $22.48 | $22.93 | $22.33 | 694 |
| 2021-03-02 | $22.27 | $22.27 | $22.27 | $22.27 | $21.69 | 347 |
| 2021-03-01 | $21.98 | $22.48 | $21.98 | $22.48 | $21.90 | 240 |
| 2021-02-26 | $21.20 | $21.20 | $21.05 | $21.05 | $20.50 | 1,073 |
| 2021-02-25 | $21.04 | $21.04 | $21.04 | $21.04 | $20.49 | 0 |
| 2021-02-24 | $21.04 | $21.04 | $21.04 | $21.04 | $20.49 | 0 |
| 2021-02-23 | $21.04 | $21.04 | $21.04 | $21.04 | $20.49 | 161 |
| 2021-02-22 | $21.34 | $21.34 | $20.70 | $20.70 | $20.16 | 1,417 |
| 2021-02-19 | $21.99 | $21.99 | $21.99 | $21.99 | $21.42 | 0 |
| 2021-02-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.42 | 0 |
| 2021-02-17 | $21.99 | $21.99 | $21.99 | $21.99 | $21.42 | 559 |
| 2021-02-16 | $23.88 | $23.88 | $23.88 | $23.88 | $23.26 | 14 |
| 2021-02-12 | $23.38 | $23.88 | $23.38 | $23.88 | $23.26 | 256 |
| 2021-02-11 | $21.51 | $21.51 | $21.51 | $21.51 | $20.95 | 1 |
| 2021-02-10 | $21.51 | $21.51 | $21.51 | $21.51 | $20.95 | 0 |
| 2021-02-09 | $21.51 | $21.51 | $21.51 | $21.51 | $20.95 | 0 |
| 2021-02-08 | $21.51 | $21.51 | $21.51 | $21.51 | $20.95 | 3 |
| 2021-02-05 | $21.51 | $21.51 | $21.51 | $21.51 | $20.95 | 1,003 |
| 2021-02-04 | $22.03 | $22.03 | $22.03 | $22.03 | $21.46 | 25 |
| 2021-02-03 | $21.37 | $22.03 | $21.37 | $22.03 | $21.46 | 948 |
| 2021-02-02 | $21.41 | $21.41 | $21.41 | $21.41 | $20.85 | 206 |
| 2021-02-01 | $21.69 | $21.69 | $21.69 | $21.69 | $21.12 | 24 |
| 2021-01-29 | $21.69 | $21.69 | $21.69 | $21.69 | $21.12 | 400 |
| 2021-01-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.42 | 0 |
| 2021-01-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.42 | 406 |
| 2021-01-26 | $22.53 | $22.53 | $22.17 | $22.35 | $21.77 | 3,272 |
| 2021-01-25 | $22.62 | $22.62 | $22.62 | $22.62 | $22.03 | 0 |
| 2021-01-22 | $22.62 | $22.62 | $22.62 | $22.62 | $22.03 | 0 |
| 2021-01-21 | $22.62 | $22.62 | $22.62 | $22.62 | $22.03 | 546 |
| 2021-01-20 | $23.24 | $23.24 | $23.24 | $23.24 | $22.64 | 103 |
| 2021-01-19 | $24.66 | $24.66 | $24.66 | $24.66 | $24.02 | 342 |
| 2021-01-15 | $24.66 | $24.66 | $24.66 | $24.66 | $24.02 | 0 |
| 2021-01-14 | $24.66 | $24.66 | $24.66 | $24.66 | $24.02 | 0 |
| 2021-01-13 | $25.16 | $25.85 | $24.66 | $24.66 | $24.02 | 342 |
| 2021-01-12 | $26.17 | $26.17 | $26.17 | $26.17 | $25.48 | 44 |
| 2021-01-11 | $26.17 | $26.17 | $26.17 | $26.17 | $25.48 | 269 |
| 2021-01-08 | $25.51 | $25.51 | $25.51 | $25.51 | $24.85 | 113 |
| 2021-01-07 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 396 |
| 2021-01-06 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 91 |
| 2021-01-05 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 0 |
| 2021-01-04 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 161 |
| 2020-12-31 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 95 |
| 2020-12-30 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 122 |
| 2020-12-29 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 0 |
| 2020-12-28 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 0 |
| 2020-12-24 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 10 |
| 2020-12-23 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 0 |
| 2020-12-22 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 79 |
| 2020-12-21 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 0 |
| 2020-12-18 | $18.67 | $18.67 | $18.67 | $18.67 | $18.18 | 397 |
| 2020-12-17 | $17.80 | $17.80 | $17.80 | $17.80 | $17.33 | 0 |
| 2020-12-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.33 | 0 |
| 2020-12-15 | $17.80 | $17.80 | $17.80 | $17.80 | $17.33 | 94 |
| 2020-12-14 | $17.80 | $17.80 | $17.80 | $17.80 | $17.33 | 126 |
| 2020-12-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.33 | 0 |
| 2020-12-10 | $16.57 | $16.57 | $16.57 | $16.57 | $16.14 | 1 |
| 2020-12-09 | $16.57 | $16.57 | $16.57 | $16.57 | $16.14 | 0 |
| 2020-12-08 | $16.57 | $16.57 | $16.57 | $16.57 | $16.14 | 0 |
| 2020-12-07 | $16.57 | $16.57 | $16.57 | $16.57 | $16.14 | 0 |
| 2020-12-04 | $16.57 | $16.57 | $16.57 | $16.57 | $16.14 | 0 |
| 2020-12-03 | $16.57 | $16.57 | $16.57 | $16.57 | $16.14 | 0 |
| 2020-12-02 | $16.57 | $16.57 | $16.57 | $16.57 | $16.14 | 1 |
| 2020-12-01 | $16.57 | $16.57 | $16.57 | $16.57 | $16.14 | 0 |
| 2020-11-30 | $16.57 | $16.57 | $16.57 | $16.57 | $16.14 | 0 |
| 2020-11-27 | $17.07 | $17.07 | $16.57 | $16.57 | $16.14 | 304 |
| 2020-11-25 | $14.65 | $14.65 | $14.65 | $14.65 | $14.27 | 77 |
| 2020-11-24 | $14.65 | $14.65 | $14.65 | $14.65 | $14.27 | 0 |
| 2020-11-23 | $14.65 | $14.65 | $14.65 | $14.65 | $14.27 | 5 |
| 2020-11-20 | $14.65 | $14.65 | $14.65 | $14.65 | $14.27 | 0 |
| 2020-11-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.27 | 243 |
| 2020-11-18 | $14.20 | $14.20 | $14.20 | $14.20 | $13.83 | 0 |
| 2020-11-17 | $14.20 | $14.20 | $14.20 | $14.20 | $13.83 | 16 |
| 2020-11-16 | $14.20 | $14.20 | $14.20 | $14.20 | $13.83 | 132 |
| 2020-11-13 | $14.83 | $14.83 | $14.83 | $14.83 | $14.44 | 366 |
| 2020-11-12 | $13.35 | $13.35 | $13.35 | $13.35 | $13.00 | 0 |
| 2020-11-11 | $13.35 | $13.35 | $13.35 | $13.35 | $13.00 | 0 |
| 2020-11-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.00 | 0 |
| 2020-11-09 | $13.35 | $13.35 | $13.35 | $13.35 | $13.00 | 0 |
| 2020-11-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.00 | 0 |
| 2020-11-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.00 | 146 |
| 2020-11-04 | $12.45 | $12.45 | $12.45 | $12.45 | $12.13 | 0 |
| 2020-11-03 | $12.45 | $12.45 | $12.45 | $12.45 | $12.13 | 0 |
| 2020-11-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.13 | 146 |
| 2020-10-30 | $12.38 | $12.38 | $12.38 | $12.38 | $12.05 | 0 |
| 2020-10-29 | $12.38 | $12.38 | $12.38 | $12.38 | $12.05 | 306 |
| 2020-10-28 | $12.21 | $12.21 | $12.21 | $12.21 | $11.89 | 0 |
| 2020-10-27 | $12.21 | $12.21 | $12.21 | $12.21 | $11.89 | 0 |
| 2020-10-26 | $12.21 | $12.21 | $12.21 | $12.21 | $11.89 | 183 |
| 2020-10-23 | $11.84 | $11.84 | $11.84 | $11.84 | $11.53 | 0 |
| 2020-10-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.53 | 0 |
| 2020-10-21 | $11.84 | $11.84 | $11.84 | $11.84 | $11.53 | 0 |
| 2020-10-20 | $11.84 | $11.84 | $11.84 | $11.84 | $11.53 | 0 |
| 2020-10-19 | $11.84 | $11.84 | $11.84 | $11.84 | $11.53 | 969 |
| 2020-10-16 | $12.09 | $12.09 | $12.09 | $12.09 | $11.77 | 0 |
| 2020-10-15 | $12.09 | $12.09 | $12.09 | $12.09 | $11.77 | 0 |
| 2020-10-14 | $12.09 | $12.09 | $12.09 | $12.09 | $11.77 | 143 |
| 2020-10-13 | $12.19 | $12.47 | $12.19 | $12.47 | $12.15 | 459 |
| 2020-10-12 | $11.07 | $11.07 | $11.07 | $11.07 | $10.78 | 0 |
| 2020-10-09 | $11.07 | $11.07 | $11.07 | $11.07 | $10.78 | 0 |
| 2020-10-08 | $11.07 | $11.07 | $11.07 | $11.07 | $10.78 | 0 |
| 2020-10-07 | $11.07 | $11.07 | $11.07 | $11.07 | $10.78 | 0 |
| 2020-10-06 | $11.07 | $11.07 | $11.07 | $11.07 | $10.78 | 0 |
| 2020-10-05 | $11.44 | $11.44 | $11.07 | $11.07 | $10.78 | 794 |
| 2020-10-02 | $10.89 | $10.89 | $10.89 | $10.89 | $10.60 | 0 |
| 2020-10-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.60 | 110 |
| 2020-09-30 | $10.89 | $10.89 | $10.89 | $10.89 | $10.60 | 82 |
| 2020-09-29 | $10.89 | $10.89 | $10.89 | $10.89 | $10.60 | 114 |
| 2020-09-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.09 | 0 |
| 2020-09-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.09 | 0 |
| 2020-09-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.09 | 0 |
| 2020-09-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.09 | 0 |
| 2020-09-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.09 | 0 |
| 2020-09-21 | $10.71 | $10.71 | $10.36 | $10.36 | $10.09 | 411 |
| 2020-09-18 | $9.55 | $9.55 | $9.55 | $9.55 | $9.30 | 152 |
| 2020-09-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.30 | 0 |
| 2020-09-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.30 | 0 |
| 2020-09-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.30 | 43 |
| 2020-09-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.30 | 0 |
| 2020-09-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.30 | 363 |
| 2020-09-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.44 | 0 |
| 2020-09-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.44 | 127 |
| 2020-09-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.52 | 8 |
| 2020-09-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.52 | 20 |
| 2020-09-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.52 | 203 |
| 2020-09-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-09-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-08-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 52 |
| 2020-08-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-08-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 57 |
| 2020-08-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 47 |
| 2020-08-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 28 |
| 2020-08-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 47 |
| 2020-08-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-08-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 174 |
| 2020-08-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-08-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-08-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-08-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 8 |
| 2020-08-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-08-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 42 |
| 2020-08-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 118 |
| 2020-08-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-08-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-08-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-08-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-08-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-08-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 0 |
| 2020-07-31 | $9.85 | $9.85 | $9.79 | $9.79 | $9.54 | 328 |
| 2020-07-30 | $9.68 | $10.20 | $9.68 | $9.68 | $9.42 | 996 |
| 2020-07-29 | $10.68 | $10.68 | $10.68 | $10.68 | $10.40 | 22 |
| 2020-07-28 | $10.68 | $10.68 | $10.68 | $10.68 | $10.40 | 314 |
| 2020-07-27 | $10.12 | $10.12 | $10.12 | $10.12 | $9.86 | 0 |
| 2020-07-24 | $10.12 | $10.12 | $10.12 | $10.12 | $9.86 | 46 |
| 2020-07-23 | $10.12 | $10.12 | $10.12 | $10.12 | $9.86 | 90 |
| 2020-07-22 | $10.12 | $10.12 | $10.12 | $10.12 | $9.86 | 0 |
| 2020-07-21 | $10.12 | $10.12 | $10.12 | $10.12 | $9.86 | 90 |
| 2020-07-20 | $10.12 | $10.12 | $10.12 | $10.12 | $9.86 | 83 |
| 2020-07-16 | $10.12 | $10.12 | $10.12 | $10.12 | $9.86 | 99 |
| 2020-07-13 | $9.60 | $10.12 | $9.60 | $10.12 | $9.86 | 226 |
| 2020-07-10 | $9.21 | $9.21 | $9.21 | $9.21 | $8.97 | 24 |
| 2020-07-08 | $9.21 | $9.21 | $9.21 | $9.21 | $8.97 | 66 |
| 2020-07-07 | $9.71 | $9.71 | $9.21 | $9.21 | $8.97 | 789 |
| 2020-07-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.50 | 70 |
| 2020-06-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.50 | 199 |
| 2020-06-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 8 |
| 2020-06-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.54 | 113 |
| 2020-06-23 | $12.58 | $12.58 | $12.58 | $12.58 | $12.25 | 1 |
| 2020-06-22 | $12.58 | $12.58 | $12.58 | $12.58 | $12.25 | 24 |
| 2020-06-15 | $12.58 | $12.58 | $12.58 | $12.58 | $12.25 | 41 |
| 2020-06-11 | $12.58 | $12.58 | $12.58 | $12.58 | $12.25 | 99 |
| 2020-06-10 | $12.58 | $12.58 | $12.58 | $12.58 | $12.25 | 145 |
| 2020-06-09 | $12.86 | $12.86 | $12.86 | $12.86 | $12.53 | 245 |
| 2020-06-08 | $13.36 | $13.36 | $12.65 | $12.65 | $12.32 | 554 |
| 2020-06-05 | $12.27 | $12.27 | $12.27 | $12.27 | $11.95 | 9 |
| 2020-06-04 | $12.27 | $12.27 | $12.27 | $12.27 | $11.95 | 174 |
| 2020-05-26 | $11.27 | $11.27 | $11.27 | $11.27 | $10.98 | 45 |
| 2020-05-21 | $11.27 | $11.27 | $11.27 | $11.27 | $10.98 | 109 |
| 2020-05-19 | $11.66 | $11.66 | $11.16 | $11.16 | $10.87 | 204 |
| 2020-05-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.62 | 493 |
| 2020-05-12 | $10.60 | $10.70 | $10.60 | $10.70 | $10.42 | 337 |
| 2020-05-08 | $10.14 | $10.40 | $10.14 | $10.40 | $10.13 | 1,210 |
| 2020-05-05 | $10.43 | $10.43 | $10.43 | $10.43 | $10.16 | 100 |
| 2020-05-04 | $10.25 | $10.25 | $9.98 | $9.98 | $9.72 | 220 |
| 2020-05-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.13 | 140 |
| 2020-04-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.48 | 52 |
| 2020-04-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.48 | 484 |
| 2020-04-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.74 | 53 |
| 2020-04-23 | $10.06 | $10.06 | $10.00 | $10.00 | $9.74 | 484 |
| 2020-04-22 | $9.98 | $9.98 | $9.83 | $9.83 | $9.57 | 852 |
| 2020-04-21 | $10.01 | $10.01 | $10.00 | $10.00 | $9.74 | 396 |
| 2020-04-20 | $10.72 | $10.72 | $10.52 | $10.52 | $10.25 | 1,312 |
| 2020-04-17 | $10.03 | $10.03 | $10.03 | $10.03 | $9.77 | 120 |
| 2020-04-16 | $10.36 | $10.36 | $9.95 | $9.95 | $9.69 | 258 |
| 2020-04-15 | $11.04 | $11.04 | $11.04 | $11.04 | $10.75 | 295 |
| 2020-04-14 | $10.88 | $10.88 | $10.72 | $10.72 | $10.23 | 382 |
| 2020-04-13 | $10.91 | $10.91 | $10.27 | $10.27 | $9.81 | 1,870 |
| 2020-04-09 | $9.55 | $9.55 | $9.09 | $9.09 | $8.68 | 450 |
| 2020-04-08 | $8.83 | $9.31 | $8.83 | $9.31 | $8.89 | 1,607 |
| 2020-04-07 | $7.59 | $7.59 | $7.59 | $7.59 | $7.25 | 100 |
| 2020-04-06 | $8.09 | $8.09 | $7.59 | $7.59 | $7.25 | 223 |
| 2020-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.64 | 172 |
| 2020-04-01 | $7.88 | $8.39 | $7.37 | $8.39 | $8.01 | 1,030 |
| 2020-03-31 | $8.01 | $8.01 | $8.01 | $8.01 | $7.65 | 127 |
| 2020-03-30 | $7.40 | $8.01 | $7.40 | $8.01 | $7.65 | 1,082 |
| 2020-03-26 | $7.48 | $7.48 | $7.27 | $7.27 | $6.94 | 1,102 |
| 2020-03-25 | $7.32 | $7.32 | $7.26 | $7.26 | $6.93 | 816 |
| 2020-03-24 | $7.23 | $7.29 | $7.01 | $7.01 | $6.69 | 427 |
| 2020-03-23 | $8.01 | $8.13 | $7.88 | $8.13 | $7.76 | 863 |
| 2020-03-20 | $9.46 | $9.52 | $9.15 | $9.52 | $9.09 | 2,147 |
| 2020-03-19 | $8.39 | $8.39 | $8.14 | $8.14 | $7.77 | 940 |
| 2020-03-18 | $8.36 | $8.36 | $8.31 | $8.31 | $7.93 | 1,104 |
| 2020-03-17 | $8.62 | $8.62 | $8.62 | $8.62 | $8.22 | 135 |
| 2020-03-16 | $8.62 | $8.62 | $8.62 | $8.62 | $8.22 | 161 |
| 2020-03-13 | $9.38 | $9.38 | $9.32 | $9.32 | $8.90 | 437 |
| 2020-03-10 | $11.23 | $11.23 | $11.06 | $11.06 | $10.56 | 841 |
| 2020-03-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.37 | 881 |
| 2020-03-05 | $11.73 | $11.73 | $11.66 | $11.66 | $11.13 | 1,277 |
| 2020-03-04 | $12.36 | $12.36 | $12.36 | $12.36 | $11.80 | 134 |
| 2020-03-03 | $12.36 | $12.36 | $12.36 | $12.36 | $11.80 | 164 |
| 2020-03-02 | $13.02 | $13.02 | $13.02 | $13.02 | $12.43 | 12 |
| 2020-02-25 | $13.08 | $13.14 | $13.02 | $13.02 | $12.43 | 4,204 |
| 2020-02-24 | $12.53 | $12.53 | $12.46 | $12.46 | $11.90 | 443 |
| 2020-02-20 | $13.28 | $13.34 | $13.21 | $13.34 | $12.74 | 1,306 |
| 2020-02-19 | $13.22 | $13.22 | $13.16 | $13.16 | $12.56 | 300 |
| 2020-02-18 | $13.62 | $13.62 | $13.62 | $13.62 | $13.00 | 140 |
| 2020-02-14 | $13.07 | $13.13 | $13.00 | $13.00 | $12.41 | 452 |
| 2020-02-13 | $13.30 | $13.30 | $13.30 | $13.30 | $12.70 | 166 |
| 2020-02-12 | $12.78 | $12.84 | $12.78 | $12.84 | $12.26 | 837 |
| 2020-02-11 | $12.34 | $12.34 | $12.34 | $12.34 | $11.78 | 114 |
| 2020-02-10 | $11.44 | $11.44 | $11.44 | $11.44 | $10.92 | 84 |
| 2020-02-07 | $11.56 | $11.56 | $11.44 | $11.44 | $10.92 | 515 |
| 2020-02-06 | $11.29 | $11.29 | $11.29 | $11.29 | $10.78 | 28 |
| 2020-02-04 | $11.23 | $11.29 | $11.23 | $11.29 | $10.78 | 816 |
| 2020-02-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.41 | 1,024 |
| 2020-01-31 | $11.24 | $11.24 | $11.24 | $11.24 | $10.73 | 45 |
| 2020-01-30 | $11.14 | $11.24 | $11.07 | $11.24 | $10.73 | 545 |
| 2020-01-27 | $11.00 | $11.00 | $10.94 | $10.94 | $10.44 | 278 |
| 2020-01-24 | $11.46 | $11.46 | $11.46 | $11.46 | $10.94 | 142 |
| 2020-01-23 | $11.52 | $11.52 | $11.51 | $11.52 | $11.00 | 995 |
| 2020-01-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.07 | 995 |
| 2020-01-16 | $11.42 | $11.42 | $11.42 | $11.42 | $10.90 | 661 |
| 2020-01-15 | $11.91 | $11.91 | $11.76 | $11.76 | $11.23 | 4,097 |
| 2020-01-14 | $12.15 | $12.15 | $12.15 | $12.15 | $11.60 | 22 |
| 2020-01-13 | $11.96 | $12.15 | $11.96 | $12.15 | $11.60 | 5,580 |
| 2020-01-10 | $11.94 | $11.94 | $11.94 | $11.94 | $11.40 | 100 |
| 2020-01-09 | $11.90 | $11.90 | $11.80 | $11.80 | $11.27 | 2,502 |
| 2020-01-08 | $12.51 | $12.51 | $12.51 | $12.51 | $11.94 | 43 |
| 2020-01-07 | $12.51 | $12.51 | $12.51 | $12.51 | $11.94 | 100 |
| 2020-01-03 | $12.79 | $12.79 | $12.79 | $12.79 | $12.21 | 216 |
| 2019-12-30 | $13.19 | $13.23 | $13.14 | $13.14 | $12.55 | 506 |
| 2019-12-27 | $13.04 | $13.04 | $13.04 | $13.04 | $12.45 | 11 |
| 2019-12-26 | $13.04 | $13.04 | $13.04 | $13.04 | $12.45 | 200 |
| 2019-12-24 | $12.77 | $12.77 | $12.77 | $12.77 | $12.19 | 184 |
| 2019-12-23 | $12.69 | $12.82 | $12.69 | $12.82 | $12.24 | 565 |
| 2019-12-20 | $12.80 | $12.82 | $12.80 | $12.82 | $12.24 | 406 |
| 2019-12-19 | $13.17 | $13.23 | $13.17 | $13.23 | $12.63 | 904 |
| 2019-12-18 | $12.96 | $12.96 | $12.94 | $12.94 | $12.35 | 1,494 |
| 2019-12-17 | $13.01 | $13.01 | $13.01 | $13.01 | $12.42 | 78 |
| 2019-12-16 | $13.16 | $13.30 | $13.01 | $13.01 | $12.42 | 3,716 |
| 2019-12-13 | $13.51 | $13.51 | $13.40 | $13.40 | $12.79 | 2,912 |
| 2019-12-12 | $13.16 | $13.16 | $13.16 | $13.16 | $12.56 | 200 |
| 2019-12-10 | $13.44 | $13.44 | $13.44 | $13.44 | $12.83 | 56 |
| 2019-12-09 | $13.44 | $13.44 | $13.44 | $13.44 | $12.83 | 1,400 |
| 2019-12-06 | $13.44 | $13.44 | $13.44 | $13.44 | $12.83 | 690 |
| 2019-12-02 | $13.32 | $13.44 | $13.32 | $13.44 | $12.83 | 6,447 |
| 2019-11-29 | $13.61 | $13.61 | $13.50 | $13.50 | $12.89 | 1,044 |
| 2019-11-26 | $13.73 | $13.73 | $13.73 | $13.73 | $13.11 | 488 |
| 2019-11-22 | $13.96 | $13.96 | $13.69 | $13.69 | $13.07 | 852 |
| 2019-11-21 | $13.37 | $13.83 | $13.37 | $13.37 | $12.76 | 1,075 |
| 2019-11-19 | $13.95 | $13.95 | $12.95 | $12.95 | $12.36 | 833 |
| 2019-11-18 | $13.50 | $14.70 | $13.00 | $13.75 | $13.13 | 2,341 |
| 2019-11-15 | $13.50 | $13.50 | $13.50 | $13.50 | $12.89 | 627 |
| 2019-11-14 | $13.70 | $13.70 | $13.70 | $13.70 | $13.08 | 32 |
| 2019-11-13 | $13.70 | $13.70 | $13.00 | $13.70 | $13.08 | 4,388 |
| 2019-11-12 | $13.70 | $13.70 | $13.70 | $13.70 | $13.08 | 273 |
| 2019-11-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.08 | 1,081 |
| 2019-11-08 | $14.45 | $14.65 | $14.45 | $14.65 | $13.99 | 208 |
| 2019-11-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.37 | 121 |
| 2019-11-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.37 | 1 |
| 2019-11-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.37 | 828 |
| 2019-10-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.37 | 40 |
| 2019-10-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.37 | 119 |
| 2019-10-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.37 | 239 |
| 2019-10-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.22 | 643 |
| 2019-10-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.18 | 140 |
| 2019-10-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.22 | 87 |
| 2019-10-22 | $14.07 | $14.07 | $13.85 | $13.85 | $13.22 | 828 |
| 2019-10-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.08 | 330 |
| 2019-10-11 | $13.90 | $13.91 | $13.90 | $13.91 | $13.28 | 10,200 |
| 2019-10-10 | $13.60 | $13.60 | $12.95 | $12.95 | $12.36 | 1,143 |
| 2019-10-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.36 | 31,955 |
| 2019-10-04 | $14.00 | $14.00 | $13.99 | $13.99 | $13.36 | 26,354 |
Krungthai Card Public Co Ltd (KGTHY) News Headlines
Recent Krungthai Card Public Co Ltd (KGTHY) News
Similar Companies to Krungthai Card Public Co Ltd (KGTHY) 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 | -- | -- | -- |