Keywords Studios Plc (KYYWF) Exchange: PINK
Data as of May 3, 2024
$14.85 ($0.00) 0.00%
Keywords Studios Plc - Daily Information
Click for more stock information on Keywords Studios Plc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $14.85 |
| Previous Close | $14.85 |
| High | $14.85 |
| Low | $14.85 |
| Adjusted Open | $14.85 |
| Previous Adjusted Close | $14.85 |
| Adjusted High | $14.85 |
| Adjusted Low | $14.85 |
About Keywords Studios Plc (KYYWF)
Keywords Studios PLC
Invest in Keywords Studios Plc (KYYWF)
Historical Stock Data for Keywords Studios Plc (KYYWF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-05-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 3,000 |
| 2024-05-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-04-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 2,220 |
| 2024-04-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-04-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-04-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-04-24 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-04-23 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-04-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-04-19 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-04-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-04-17 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2024-04-16 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 1,000 |
| 2024-04-15 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2024-04-12 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2024-04-11 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 370 |
| 2024-04-10 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2024-04-09 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2024-04-08 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2024-04-05 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 911 |
| 2024-04-04 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2024-04-03 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 911 |
| 2024-04-02 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 123 |
| 2024-04-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-03-28 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-03-27 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 123 |
| 2024-03-26 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 124 |
| 2024-03-25 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2024-03-22 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 536 |
| 2024-03-21 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 150 |
| 2024-03-20 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2024-03-19 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2024-03-18 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 191 |
| 2024-03-15 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 5 |
| 2024-03-14 | $18.36 | $18.39 | $18.36 | $18.39 | $18.39 | 640 |
| 2024-03-13 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 170 |
| 2024-03-12 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2024-03-11 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 170 |
| 2024-03-08 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2024-03-07 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2024-03-06 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2024-03-05 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2024-03-04 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2024-03-01 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 10,923 |
| 2024-02-29 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2024-02-28 | $18.19 | $18.57 | $18.19 | $18.57 | $18.57 | 200 |
| 2024-02-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 121 |
| 2024-02-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-02-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-02-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 385 |
| 2024-02-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-02-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-02-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-02-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 588 |
| 2024-02-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-02-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-02-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 350 |
| 2024-02-09 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2024-02-08 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2024-02-07 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 99 |
| 2024-02-06 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 437 |
| 2024-02-05 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2024-02-02 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 267 |
| 2024-02-01 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 1,721 |
| 2024-01-31 | $21.20 | $21.29 | $21.20 | $21.29 | $21.29 | 1,124 |
| 2024-01-30 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1,332 |
| 2024-01-29 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 394 |
| 2024-01-26 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-01-25 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-01-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-01-23 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-01-22 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1,106 |
| 2024-01-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-01-18 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-01-17 | $19.00 | $19.00 | $18.40 | $18.40 | $18.40 | 2,105 |
| 2024-01-16 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-01-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-01-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 16,300 |
| 2024-01-10 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 364 |
| 2024-01-09 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2024-01-08 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 769 |
| 2024-01-05 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2024-01-04 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2024-01-03 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 1,314 |
| 2024-01-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 11,641 |
| 2023-12-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-12-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-12-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,600 |
| 2023-12-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-12-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,600 |
| 2023-12-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-12-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 2,676 |
| 2023-12-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-12-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 2,310 |
| 2023-12-15 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-12-14 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 8 |
| 2023-12-13 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-12-12 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-12-11 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 3,674 |
| 2023-12-08 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-12-07 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-12-06 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-12-05 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-12-04 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-12-01 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-11-30 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-11-29 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-11-28 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-11-27 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-11-24 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 295 |
| 2023-11-22 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2023-11-21 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 1,600 |
| 2023-11-20 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 2,302 |
| 2023-11-17 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2023-11-16 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2023-11-15 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 230 |
| 2023-11-14 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-11-13 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 866 |
| 2023-11-10 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 2,276 |
| 2023-11-09 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 4,499 |
| 2023-11-08 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 948 |
| 2023-11-07 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-11-06 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-11-03 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-11-02 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 1,524 |
| 2023-11-01 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 4,850 |
| 2023-10-31 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-10-30 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-10-27 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 188 |
| 2023-10-26 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-10-25 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-10-24 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 601 |
| 2023-10-23 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 2,389 |
| 2023-10-20 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 14,610 |
| 2023-10-19 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-10-18 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 50 |
| 2023-10-17 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-10-16 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-10-13 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 635 |
| 2023-10-12 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 997 |
| 2023-10-11 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-10-10 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 418 |
| 2023-10-09 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 120 |
| 2023-10-06 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2023-10-05 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 530 |
| 2023-10-04 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-10-03 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-10-02 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-09-29 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-09-28 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 480 |
| 2023-09-27 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 217 |
| 2023-09-26 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 50 |
| 2023-09-25 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 52 |
| 2023-09-22 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 250 |
| 2023-09-21 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 756 |
| 2023-09-20 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-09-19 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1,125 |
| 2023-09-18 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 3,064 |
| 2023-09-15 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2023-09-14 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2023-09-13 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 5,262 |
| 2023-09-12 | $17.62 | $18.37 | $17.62 | $18.37 | $18.37 | 200 |
| 2023-09-11 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-09-08 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-09-07 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 801 |
| 2023-09-06 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 2,168 |
| 2023-09-05 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2023-09-01 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 1,675 |
| 2023-08-31 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2023-08-30 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 183 |
| 2023-08-29 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 9,067 |
| 2023-08-28 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2023-08-25 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2023-08-24 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 531 |
| 2023-08-23 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 641 |
| 2023-08-22 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2023-08-21 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 543 |
| 2023-08-18 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2023-08-17 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 2,463 |
| 2023-08-16 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2023-08-15 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 429 |
| 2023-08-14 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2023-08-11 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 337 |
| 2023-08-10 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2023-08-09 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2023-08-08 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2023-08-07 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 50 |
| 2023-08-04 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 233 |
| 2023-08-03 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 100 |
| 2023-08-02 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 5,112 |
| 2023-08-01 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-07-31 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-07-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-07-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 87 |
| 2023-07-26 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-07-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 25 |
| 2023-07-24 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-07-21 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 293 |
| 2023-07-20 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-07-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 370 |
| 2023-07-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 312 |
| 2023-07-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-07-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-07-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2,416 |
| 2023-07-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 436 |
| 2023-07-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-07-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-07-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2,889 |
| 2023-07-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 31,191 |
| 2023-07-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 28,494 |
| 2023-07-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 19,060 |
| 2023-06-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 38,717 |
| 2023-06-29 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 25 |
| 2023-06-28 | $23.69 | $23.72 | $23.69 | $23.72 | $23.72 | 1,046 |
| 2023-06-27 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-06-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-06-23 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1,334 |
| 2023-06-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 42 |
| 2023-06-20 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-16 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 550 |
| 2023-06-15 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 9 |
| 2023-06-14 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-06-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-06-12 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 300 |
| 2023-06-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-06-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 9,623 |
| 2023-06-07 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-06-06 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-06-05 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 76 |
| 2023-06-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-06-01 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-05-31 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-05-30 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-05-26 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-05-25 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 185 |
| 2023-05-24 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-05-23 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 64 |
| 2023-05-22 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-05-19 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-05-18 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 483 |
| 2023-05-17 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 521 |
| 2023-05-16 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2023-05-15 | $28.72 | $28.72 | $28.69 | $28.69 | $28.69 | 3,581 |
| 2023-05-12 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 250 |
| 2023-05-11 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2023-05-10 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2023-05-09 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 250 |
| 2023-05-08 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2023-05-05 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2023-05-04 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2023-05-03 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2023-05-02 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2023-05-01 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2023-04-28 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 100 |
| 2023-04-27 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2023-04-25 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2023-04-24 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2023-04-21 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 275 |
| 2023-04-20 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-04-19 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-04-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-04-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-04-14 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 250 |
| 2023-04-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 501 |
| 2023-04-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-04-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-04-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-04-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-04-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 76 |
| 2023-04-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-04-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-31 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-24 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-23 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 178 |
| 2023-03-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 100 |
| 2023-03-17 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 300 |
| 2023-03-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-03-10 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 2,880 |
| 2023-03-09 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 2,000 |
| 2023-03-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 332 |
| 2023-03-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 415 |
| 2023-03-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 360 |
| 2023-03-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-28 | $34.50 | $35.00 | $34.50 | $35.00 | $35.00 | 5,049 |
| 2023-02-27 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 325 |
| 2023-02-24 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 1,034 |
| 2023-02-23 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2023-02-22 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2023-02-21 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 1 |
| 2023-02-17 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 1,000 |
| 2023-02-16 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-02-15 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-02-14 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-02-13 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-02-10 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-02-09 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-02-08 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 231 |
| 2023-02-07 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-02-06 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-02-03 | $35.50 | $35.75 | $35.50 | $35.75 | $35.75 | 2,580 |
| 2023-02-02 | $35.25 | $35.50 | $35.25 | $35.50 | $35.50 | 6,000 |
| 2023-02-01 | $35.50 | $35.50 | $35.00 | $35.00 | $35.00 | 666 |
| 2023-01-31 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 3 |
| 2023-01-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1,334 |
| 2023-01-26 | $34.50 | $34.75 | $34.50 | $34.75 | $34.75 | 1,200 |
| 2023-01-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 800 |
| 2023-01-24 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-01-23 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 200 |
| 2023-01-20 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 509 |
| 2023-01-19 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 2,750 |
| 2023-01-18 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-01-17 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-01-13 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 793 |
| 2023-01-12 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-01-11 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-01-10 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-01-09 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-01-06 | $34.06 | $34.50 | $34.06 | $34.50 | $34.50 | 8,182 |
| 2023-01-05 | $33.41 | $33.41 | $33.38 | $33.39 | $33.39 | 3,120 |
| 2023-01-04 | $33.52 | $33.52 | $33.44 | $33.44 | $33.44 | 9,800 |
| 2023-01-03 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 2,428 |
| 2022-12-30 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2022-12-29 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 876 |
| 2022-12-28 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 1,176 |
| 2022-12-27 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 1 |
| 2022-12-23 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2022-12-22 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 1,435 |
| 2022-12-21 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2022-12-20 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 98 |
| 2022-12-19 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2022-12-16 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2022-12-15 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2022-12-14 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 200 |
| 2022-12-13 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 2,174 |
| 2022-12-12 | $33.96 | $34.28 | $33.96 | $34.28 | $34.28 | 3,572 |
| 2022-12-09 | $32.61 | $34.25 | $32.61 | $33.35 | $33.35 | 5,005 |
| 2022-12-08 | $34.02 | $34.02 | $33.57 | $33.85 | $33.85 | 1,082 |
| 2022-12-07 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 417 |
| 2022-12-06 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2022-12-05 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 1,380 |
| 2022-12-02 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 5 |
| 2022-12-01 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2022-11-30 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 170 |
| 2022-11-29 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 1,744 |
| 2022-11-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 5,080 |
| 2022-11-25 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-23 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-22 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-21 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-18 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-17 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 900 |
| 2022-11-16 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-15 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-14 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 493 |
| 2022-11-11 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-10 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-09 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-08 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-07 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-04 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-03 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-02 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 50 |
| 2022-11-01 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 175 |
| 2022-10-31 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 448 |
| 2022-10-28 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-10-27 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-10-26 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-10-25 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 505 |
| 2022-10-24 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 59 |
| 2022-10-21 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-10-20 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-10-19 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 1,085 |
| 2022-10-18 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 250 |
| 2022-10-17 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-10-14 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-10-13 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 97 |
| 2022-10-12 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-10-11 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-10-10 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 190 |
| 2022-10-07 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-10-06 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 2,033 |
| 2022-10-05 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 1,094 |
| 2022-10-04 | $24.19 | $24.19 | $24.19 | $24.19 | $24.18 | 0 |
| 2022-10-03 | $24.19 | $24.19 | $24.19 | $24.19 | $24.18 | 0 |
| 2022-09-30 | $24.19 | $24.19 | $24.19 | $24.19 | $24.18 | 0 |
| 2022-09-29 | $24.19 | $24.19 | $24.19 | $24.19 | $24.18 | 0 |
| 2022-09-28 | $24.19 | $24.19 | $24.19 | $24.19 | $24.18 | 324 |
| 2022-09-27 | $28.94 | $28.94 | $28.94 | $28.94 | $28.93 | 60 |
| 2022-09-26 | $28.94 | $28.94 | $28.94 | $28.94 | $28.93 | 0 |
| 2022-09-23 | $28.94 | $28.94 | $28.94 | $28.94 | $28.93 | 1 |
| 2022-09-22 | $28.94 | $28.94 | $28.94 | $28.94 | $28.93 | 49 |
| 2022-09-21 | $28.94 | $28.94 | $28.94 | $28.94 | $28.93 | 0 |
| 2022-09-20 | $28.94 | $28.94 | $28.94 | $28.94 | $28.93 | 0 |
| 2022-09-19 | $28.94 | $28.94 | $28.94 | $28.94 | $28.93 | 0 |
| 2022-09-16 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 49 |
| 2022-09-15 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 9 |
| 2022-09-14 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2022-09-13 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 338 |
| 2022-09-12 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2022-09-09 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 191 |
| 2022-09-08 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2022-09-07 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2022-09-06 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2022-09-02 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2022-09-01 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2022-08-31 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 609 |
| 2022-08-30 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-29 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-26 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-25 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-24 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 330 |
| 2022-08-23 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-22 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-19 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 366 |
| 2022-08-18 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-17 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-16 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-15 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 160 |
| 2022-08-12 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-11 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-10 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-09 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-08 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-05 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 30 |
| 2022-08-04 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-03 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 10,000 |
| 2022-08-02 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 1 |
| 2022-08-01 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-29 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-28 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-27 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-26 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-25 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-22 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 225 |
| 2022-07-21 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-20 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-19 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-18 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-15 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-14 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 24 |
| 2022-07-13 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-12 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-11 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-08 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 2,500 |
| 2022-07-07 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 206 |
| 2022-07-06 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-05 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-07-01 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-06-30 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 387 |
| 2022-06-29 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-06-28 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 974 |
| 2022-06-27 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-24 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-23 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 268 |
| 2022-06-22 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-21 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-17 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-16 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 666 |
| 2022-06-15 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-14 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-13 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 700 |
| 2022-06-10 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-09 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-08 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 171 |
| 2022-06-07 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-06 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-03 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-02 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-06-01 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-05-31 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-05-27 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-05-26 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-05-25 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 215 |
| 2022-05-24 | $27.19 | $27.19 | $27.19 | $27.19 | $27.18 | 0 |
| 2022-05-23 | $27.19 | $27.19 | $27.19 | $27.19 | $27.18 | 34 |
| 2022-05-20 | $27.19 | $27.19 | $27.19 | $27.19 | $27.18 | 1,416 |
| 2022-05-19 | $27.19 | $27.19 | $27.19 | $27.19 | $27.18 | 0 |
| 2022-05-18 | $27.19 | $27.19 | $27.19 | $27.19 | $27.18 | 0 |
| 2022-05-17 | $27.00 | $27.19 | $27.00 | $27.19 | $27.18 | 3,700 |
| 2022-05-16 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 28 |
| 2022-05-13 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 1,425 |
| 2022-05-12 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 506 |
| 2022-05-11 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 23 |
| 2022-05-10 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 260 |
| 2022-05-09 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 0 |
| 2022-05-06 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 0 |
| 2022-05-05 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 0 |
| 2022-05-04 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 0 |
| 2022-05-03 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 35 |
| 2022-05-02 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 0 |
| 2022-04-29 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 0 |
| 2022-04-28 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 0 |
| 2022-04-27 | $28.68 | $28.68 | $28.68 | $28.68 | $28.67 | 401 |
| 2022-04-26 | $31.80 | $31.80 | $31.80 | $31.80 | $31.79 | 430 |
| 2022-04-25 | $31.80 | $31.80 | $31.80 | $31.80 | $31.79 | 430 |
| 2022-04-22 | $32.41 | $32.41 | $31.34 | $31.80 | $31.79 | 6,305 |
| 2022-04-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.99 | 367 |
| 2022-04-20 | $35.00 | $35.00 | $35.00 | $35.00 | $34.99 | 0 |
| 2022-04-19 | $35.00 | $35.00 | $35.00 | $35.00 | $34.99 | 15 |
| 2022-04-18 | $35.00 | $35.00 | $35.00 | $35.00 | $34.99 | 0 |
| 2022-04-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.99 | 800 |
| 2022-04-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.99 | 0 |
| 2022-04-12 | $35.00 | $35.00 | $35.00 | $35.00 | $34.99 | 10 |
| 2022-04-11 | $35.00 | $35.00 | $35.00 | $35.00 | $34.99 | 0 |
| 2022-04-08 | $35.00 | $35.00 | $35.00 | $35.00 | $34.99 | 0 |
| 2022-04-07 | $35.00 | $35.00 | $35.00 | $35.00 | $34.99 | 138 |
| 2022-04-06 | $34.29 | $34.29 | $34.29 | $34.29 | $34.27 | 5,105 |
| 2022-04-05 | $34.00 | $34.00 | $34.00 | $34.00 | $33.99 | 0 |
| 2022-04-04 | $34.00 | $34.00 | $34.00 | $34.00 | $33.99 | 1 |
| 2022-04-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.99 | 150 |
| 2022-03-31 | $33.61 | $35.00 | $33.54 | $34.00 | $33.99 | 28,000 |
| 2022-03-30 | $29.90 | $29.90 | $29.90 | $29.90 | $29.89 | 22,494 |
| 2022-03-29 | $29.90 | $29.90 | $29.90 | $29.90 | $29.89 | 99 |
| 2022-03-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.89 | 1,250 |
| 2022-03-25 | $26.82 | $26.82 | $26.82 | $26.82 | $26.81 | 0 |
| 2022-03-24 | $26.82 | $26.82 | $26.82 | $26.82 | $26.81 | 350 |
| 2022-03-23 | $26.82 | $26.82 | $26.82 | $26.82 | $26.81 | 548 |
| 2022-03-22 | $26.82 | $26.82 | $26.82 | $26.82 | $26.81 | 0 |
| 2022-03-21 | $26.82 | $26.82 | $26.82 | $26.82 | $26.81 | 0 |
| 2022-03-18 | $26.82 | $26.82 | $26.82 | $26.82 | $26.81 | 1,370 |
| 2022-03-17 | $26.82 | $26.82 | $26.82 | $26.82 | $26.81 | 0 |
| 2022-03-16 | $26.82 | $26.82 | $26.82 | $26.82 | $26.81 | 0 |
| 2022-03-15 | $26.82 | $26.82 | $26.82 | $26.82 | $26.81 | 0 |
| 2022-03-14 | $26.85 | $26.85 | $26.82 | $26.82 | $26.81 | 1,370 |
| 2022-03-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.90 | 0 |
| 2022-03-10 | $25.91 | $25.91 | $25.91 | $25.91 | $25.90 | 1,360 |
| 2022-03-09 | $25.91 | $25.91 | $25.91 | $25.91 | $25.90 | 0 |
| 2022-03-08 | $25.91 | $25.91 | $25.91 | $25.91 | $25.90 | 0 |
| 2022-03-07 | $25.91 | $25.91 | $25.91 | $25.91 | $25.90 | 190 |
| 2022-03-04 | $28.56 | $28.56 | $28.56 | $28.56 | $28.55 | 115 |
| 2022-03-03 | $28.56 | $28.56 | $28.56 | $28.56 | $28.55 | 408 |
| 2022-03-02 | $32.82 | $32.82 | $32.82 | $32.82 | $32.80 | 0 |
| 2022-03-01 | $32.82 | $32.82 | $32.82 | $32.82 | $32.80 | 0 |
| 2022-02-28 | $32.82 | $32.82 | $32.82 | $32.82 | $32.80 | 0 |
| 2022-02-25 | $32.82 | $32.82 | $32.82 | $32.82 | $32.80 | 0 |
| 2022-02-24 | $32.82 | $32.82 | $32.82 | $32.82 | $32.80 | 1,251 |
| 2022-02-23 | $32.82 | $32.82 | $32.82 | $32.82 | $32.80 | 0 |
| 2022-02-22 | $32.82 | $32.82 | $32.82 | $32.82 | $32.80 | 158 |
| 2022-02-18 | $32.82 | $32.82 | $32.82 | $32.82 | $32.80 | 0 |
| 2022-02-17 | $32.82 | $32.82 | $32.82 | $32.82 | $32.80 | 0 |
| 2022-02-16 | $32.82 | $32.82 | $32.82 | $32.82 | $32.80 | 0 |
| 2022-02-15 | $32.82 | $32.82 | $32.82 | $32.82 | $32.80 | 158 |
| 2022-02-14 | $32.55 | $32.55 | $32.55 | $32.55 | $32.54 | 0 |
| 2022-02-11 | $32.55 | $32.55 | $32.55 | $32.55 | $32.54 | 100 |
| 2022-02-10 | $36.18 | $36.18 | $36.18 | $36.18 | $36.17 | 0 |
| 2022-02-09 | $36.18 | $36.18 | $36.18 | $36.18 | $36.17 | 460 |
| 2022-02-08 | $36.18 | $36.18 | $36.18 | $36.18 | $36.17 | 1 |
| 2022-02-07 | $36.18 | $36.18 | $36.18 | $36.18 | $36.17 | 0 |
| 2022-02-04 | $36.18 | $36.18 | $36.18 | $36.18 | $36.17 | 0 |
| 2022-02-03 | $36.18 | $36.18 | $36.18 | $36.18 | $36.17 | 672 |
| 2022-02-02 | $36.18 | $36.19 | $35.96 | $36.18 | $36.17 | 20,000 |
| 2022-02-01 | $35.70 | $35.94 | $35.48 | $35.68 | $35.67 | 20,000 |
| 2022-01-31 | $33.50 | $33.50 | $33.50 | $33.50 | $33.49 | 20 |
| 2022-01-28 | $33.50 | $33.50 | $33.50 | $33.50 | $33.49 | 0 |
| 2022-01-27 | $33.50 | $33.50 | $33.50 | $33.50 | $33.49 | 2,592 |
| 2022-01-26 | $33.50 | $33.50 | $33.50 | $33.50 | $33.49 | 0 |
| 2022-01-25 | $33.50 | $33.50 | $33.50 | $33.50 | $33.49 | 435 |
| 2022-01-24 | $37.25 | $37.25 | $37.25 | $37.25 | $37.24 | 0 |
| 2022-01-21 | $37.25 | $37.25 | $37.25 | $37.25 | $37.24 | 95 |
| 2022-01-20 | $37.25 | $37.25 | $37.25 | $37.25 | $37.24 | 3,000 |
| 2022-01-19 | $36.85 | $36.85 | $36.85 | $36.85 | $36.84 | 732 |
| 2022-01-18 | $36.85 | $36.85 | $36.85 | $36.85 | $36.84 | 200 |
| 2022-01-14 | $36.85 | $36.85 | $36.85 | $36.85 | $36.84 | 0 |
| 2022-01-13 | $36.85 | $36.85 | $36.85 | $36.85 | $36.84 | 0 |
| 2022-01-12 | $36.85 | $36.85 | $36.85 | $36.85 | $36.84 | 0 |
| 2022-01-11 | $38.83 | $38.83 | $38.83 | $38.83 | $38.82 | 9,763 |
| 2022-01-10 | $38.83 | $38.83 | $38.83 | $38.83 | $38.82 | 0 |
| 2022-01-07 | $38.83 | $38.83 | $38.83 | $38.83 | $38.82 | 0 |
| 2022-01-06 | $38.83 | $38.83 | $38.83 | $38.83 | $38.82 | 0 |
| 2022-01-05 | $38.83 | $38.83 | $38.83 | $38.83 | $38.82 | 9,763 |
| 2022-01-04 | $40.36 | $40.36 | $40.36 | $40.36 | $40.35 | 143 |
| 2022-01-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.49 | 0 |
| 2021-12-31 | $36.50 | $36.50 | $36.50 | $36.50 | $36.49 | 0 |
| 2021-12-30 | $36.50 | $36.50 | $36.50 | $36.50 | $36.49 | 140 |
| 2021-12-29 | $36.50 | $36.50 | $36.50 | $36.50 | $36.49 | 3,941 |
| 2021-12-28 | $36.50 | $36.50 | $36.50 | $36.50 | $36.49 | 0 |
| 2021-12-27 | $36.50 | $36.50 | $36.50 | $36.50 | $36.49 | 260 |
| 2021-12-23 | $36.50 | $36.50 | $36.50 | $36.50 | $36.49 | 205 |
| 2021-12-22 | $36.50 | $36.50 | $36.50 | $36.50 | $36.49 | 488 |
| 2021-12-21 | $36.50 | $36.50 | $36.50 | $36.50 | $36.49 | 2,261 |
| 2021-12-20 | $34.55 | $34.55 | $34.55 | $34.55 | $34.53 | 0 |
| 2021-12-17 | $34.55 | $34.55 | $34.55 | $34.55 | $34.53 | 0 |
| 2021-12-16 | $34.55 | $34.55 | $34.55 | $34.55 | $34.53 | 21,000 |
| 2021-12-15 | $34.55 | $34.55 | $34.55 | $34.55 | $34.53 | 0 |
| 2021-12-14 | $34.55 | $34.55 | $34.55 | $34.55 | $34.53 | 2,279 |
| 2021-12-13 | $34.55 | $34.55 | $34.55 | $34.55 | $34.53 | 0 |
| 2021-12-10 | $34.55 | $34.55 | $34.55 | $34.55 | $34.53 | 340 |
| 2021-12-09 | $34.55 | $34.55 | $34.55 | $34.55 | $34.53 | 0 |
| 2021-12-08 | $34.55 | $34.55 | $34.55 | $34.55 | $34.53 | 1,772 |
| 2021-12-07 | $34.55 | $34.55 | $34.55 | $34.55 | $34.53 | 0 |
| 2021-12-06 | $35.65 | $35.65 | $34.55 | $34.55 | $34.53 | 478 |
| 2021-12-03 | $35.58 | $35.58 | $35.58 | $35.58 | $35.57 | 44 |
| 2021-12-02 | $35.58 | $35.58 | $35.58 | $35.58 | $35.57 | 250 |
| 2021-12-01 | $35.76 | $35.76 | $35.76 | $35.76 | $35.75 | 243 |
| 2021-11-30 | $36.50 | $36.50 | $36.50 | $36.50 | $36.49 | 1,211 |
| 2021-11-29 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 961 |
| 2021-11-26 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 0 |
| 2021-11-24 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 29 |
| 2021-11-23 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 47 |
| 2021-11-22 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 232 |
| 2021-11-19 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 551 |
| 2021-11-18 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 0 |
| 2021-11-17 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 0 |
| 2021-11-16 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 234 |
| 2021-11-15 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 0 |
| 2021-11-12 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 0 |
| 2021-11-11 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 0 |
| 2021-11-10 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 50 |
| 2021-11-09 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 0 |
| 2021-11-08 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 0 |
| 2021-11-05 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 0 |
| 2021-11-04 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 2,762 |
| 2021-11-03 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 0 |
| 2021-11-02 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 28 |
| 2021-11-01 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 326 |
| 2021-10-29 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 0 |
| 2021-10-28 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 0 |
| 2021-10-27 | $40.13 | $40.13 | $40.13 | $40.13 | $40.11 | 326 |
| 2021-10-26 | $39.27 | $39.27 | $39.27 | $39.27 | $39.26 | 851 |
| 2021-10-25 | $39.27 | $39.27 | $39.27 | $39.27 | $39.26 | 45 |
| 2021-10-22 | $39.27 | $39.27 | $39.27 | $39.27 | $39.26 | 1,057 |
| 2021-10-21 | $39.27 | $39.27 | $39.27 | $39.27 | $39.26 | 29 |
| 2021-10-20 | $39.27 | $39.27 | $39.27 | $39.27 | $39.26 | 120 |
| 2021-10-19 | $39.27 | $39.27 | $39.27 | $39.27 | $39.26 | 0 |
| 2021-10-18 | $39.27 | $39.27 | $39.27 | $39.27 | $39.26 | 0 |
| 2021-10-15 | $39.27 | $39.27 | $39.27 | $39.27 | $39.26 | 30 |
| 2021-10-14 | $39.27 | $39.27 | $39.27 | $39.27 | $39.26 | 1,274 |
| 2021-10-13 | $39.27 | $39.27 | $39.27 | $39.27 | $39.26 | 479 |
| 2021-10-12 | $39.27 | $39.27 | $39.27 | $39.27 | $39.26 | 170 |
| 2021-10-11 | $37.87 | $37.87 | $37.87 | $37.87 | $37.86 | 343 |
| 2021-10-08 | $37.87 | $37.87 | $37.87 | $37.87 | $37.86 | 50 |
| 2021-10-07 | $37.87 | $37.87 | $37.87 | $37.87 | $37.86 | 251 |
| 2021-10-06 | $37.87 | $37.87 | $37.87 | $37.87 | $37.86 | 0 |
| 2021-10-05 | $37.87 | $37.87 | $37.87 | $37.87 | $37.85 | 1 |
| 2021-10-04 | $37.87 | $37.87 | $37.87 | $37.87 | $37.85 | 0 |
| 2021-10-01 | $37.87 | $37.87 | $37.87 | $37.87 | $37.85 | 186 |
| 2021-09-30 | $37.87 | $37.87 | $37.87 | $37.87 | $37.85 | 461 |
| 2021-09-29 | $41.25 | $41.25 | $41.25 | $41.25 | $41.23 | 2,879 |
| 2021-09-28 | $41.25 | $41.25 | $41.25 | $41.25 | $41.23 | 0 |
| 2021-09-27 | $41.25 | $41.25 | $41.25 | $41.25 | $41.23 | 760 |
| 2021-09-24 | $41.25 | $41.25 | $41.25 | $41.25 | $41.23 | 119 |
| 2021-09-23 | $45.05 | $45.05 | $45.05 | $45.05 | $45.03 | 48 |
| 2021-09-22 | $45.05 | $45.05 | $45.05 | $45.05 | $45.03 | 284 |
| 2021-09-21 | $45.05 | $45.05 | $45.05 | $45.05 | $45.03 | 0 |
| 2021-09-20 | $45.05 | $45.05 | $45.05 | $45.05 | $45.03 | 0 |
| 2021-09-17 | $45.05 | $45.05 | $45.05 | $45.05 | $45.03 | 0 |
| 2021-09-16 | $45.05 | $45.05 | $45.05 | $45.05 | $45.03 | 73 |
| 2021-09-15 | $45.05 | $45.05 | $45.05 | $45.05 | $45.03 | 1,900 |
| 2021-09-14 | $45.05 | $45.05 | $45.05 | $45.05 | $45.03 | 0 |
| 2021-09-13 | $45.05 | $45.05 | $45.05 | $45.05 | $45.03 | 0 |
| 2021-09-10 | $45.05 | $45.05 | $45.05 | $45.05 | $45.03 | 992 |
| 2021-09-09 | $45.05 | $45.05 | $45.05 | $45.05 | $45.03 | 0 |
| 2021-09-08 | $45.05 | $45.05 | $45.05 | $45.05 | $45.03 | 1,999 |
| 2021-09-07 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 0 |
| 2021-09-03 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 21,000 |
| 2021-09-02 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 0 |
| 2021-09-01 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 204 |
| 2021-08-31 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 288 |
| 2021-08-30 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 0 |
| 2021-08-27 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 363 |
| 2021-08-26 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 0 |
| 2021-08-25 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 275 |
| 2021-08-24 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 35 |
| 2021-08-23 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 0 |
| 2021-08-20 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 125 |
| 2021-08-19 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 193 |
| 2021-08-18 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 0 |
| 2021-08-17 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 0 |
| 2021-08-16 | $39.32 | $39.32 | $39.32 | $39.32 | $39.30 | 641 |
| 2021-08-13 | $39.43 | $39.43 | $39.10 | $39.10 | $39.07 | 1,595 |
| 2021-08-12 | $39.77 | $39.77 | $39.77 | $39.77 | $39.74 | 0 |
| 2021-08-11 | $39.77 | $39.77 | $39.77 | $39.77 | $39.74 | 66 |
| 2021-08-10 | $39.77 | $39.77 | $39.77 | $39.77 | $39.74 | 0 |
| 2021-08-09 | $39.77 | $39.77 | $39.77 | $39.77 | $39.74 | 379 |
| 2021-08-06 | $39.77 | $39.77 | $39.77 | $39.77 | $39.74 | 583 |
| 2021-08-05 | $39.77 | $39.77 | $39.77 | $39.77 | $39.74 | 126 |
| 2021-08-04 | $39.77 | $39.77 | $39.77 | $39.77 | $39.74 | 675 |
| 2021-08-03 | $39.77 | $39.77 | $39.77 | $39.77 | $39.74 | 0 |
| 2021-08-02 | $39.77 | $39.77 | $39.77 | $39.77 | $39.74 | 110 |
| 2021-07-30 | $39.77 | $39.77 | $39.77 | $39.77 | $39.74 | 0 |
| 2021-07-29 | $39.77 | $39.77 | $39.77 | $39.77 | $39.74 | 1,161 |
| 2021-07-28 | $39.35 | $39.35 | $39.35 | $39.35 | $39.33 | 153 |
| 2021-07-27 | $35.45 | $35.45 | $35.45 | $35.45 | $35.43 | 0 |
| 2021-07-26 | $35.45 | $35.45 | $35.45 | $35.45 | $35.43 | 31 |
| 2021-07-23 | $35.45 | $35.45 | $35.45 | $35.45 | $35.43 | 0 |
| 2021-07-22 | $35.45 | $35.45 | $35.45 | $35.45 | $35.43 | 135 |
| 2021-07-21 | $35.45 | $35.45 | $35.45 | $35.45 | $35.43 | 0 |
| 2021-07-20 | $35.45 | $35.45 | $35.45 | $35.45 | $35.43 | 0 |
| 2021-07-19 | $35.45 | $35.45 | $35.45 | $35.45 | $35.43 | 0 |
| 2021-07-16 | $35.45 | $35.45 | $35.45 | $35.45 | $35.43 | 355 |
| 2021-07-15 | $35.45 | $35.45 | $35.45 | $35.45 | $35.43 | 230 |
| 2021-07-14 | $35.25 | $35.25 | $35.25 | $35.25 | $35.23 | 740 |
| 2021-07-13 | $35.25 | $35.25 | $35.25 | $35.25 | $35.23 | 0 |
| 2021-07-12 | $35.25 | $35.25 | $35.25 | $35.25 | $35.23 | 0 |
| 2021-07-09 | $35.25 | $35.25 | $35.25 | $35.25 | $35.23 | 894 |
| 2021-07-08 | $35.25 | $35.25 | $35.25 | $35.25 | $35.23 | 0 |
| 2021-07-07 | $35.25 | $35.25 | $35.25 | $35.25 | $35.23 | 700 |
| 2021-07-06 | $33.96 | $33.96 | $33.96 | $33.96 | $33.94 | 0 |
| 2021-07-02 | $33.96 | $33.96 | $33.96 | $33.96 | $33.94 | 795 |
| 2021-07-01 | $33.96 | $33.96 | $33.96 | $33.96 | $33.94 | 0 |
| 2021-06-30 | $33.96 | $33.96 | $33.96 | $33.96 | $33.94 | 0 |
| 2021-06-29 | $33.96 | $33.96 | $33.96 | $33.96 | $33.94 | 90 |
| 2021-06-28 | $33.96 | $33.96 | $33.96 | $33.96 | $33.94 | 0 |
| 2021-06-25 | $33.96 | $33.96 | $33.96 | $33.96 | $33.94 | 0 |
| 2021-06-24 | $33.96 | $33.96 | $33.96 | $33.96 | $33.94 | 0 |
| 2021-06-23 | $33.96 | $33.96 | $33.96 | $33.96 | $33.94 | 210 |
| 2021-06-22 | $33.96 | $33.96 | $33.96 | $33.96 | $33.94 | 35 |
| 2021-06-21 | $33.96 | $33.96 | $33.96 | $33.96 | $33.94 | 0 |
| 2021-06-18 | $33.96 | $33.96 | $33.96 | $33.96 | $33.94 | 198 |
| 2021-06-17 | $36.66 | $36.66 | $36.66 | $36.66 | $36.64 | 0 |
| 2021-06-16 | $36.66 | $36.66 | $36.66 | $36.66 | $36.64 | 890 |
| 2021-06-15 | $36.66 | $36.66 | $36.66 | $36.66 | $36.64 | 30 |
| 2021-06-14 | $36.66 | $36.66 | $36.66 | $36.66 | $36.64 | 300 |
| 2021-06-11 | $36.66 | $36.66 | $36.66 | $36.66 | $36.64 | 0 |
| 2021-06-10 | $36.66 | $36.66 | $36.66 | $36.66 | $36.64 | 52 |
| 2021-06-09 | $36.66 | $36.66 | $36.66 | $36.66 | $36.64 | 200 |
| 2021-06-08 | $36.66 | $36.66 | $36.66 | $36.66 | $36.64 | 0 |
| 2021-06-07 | $36.66 | $36.66 | $36.66 | $36.66 | $36.64 | 0 |
| 2021-06-04 | $36.66 | $36.66 | $36.66 | $36.66 | $36.64 | 187 |
| 2021-06-03 | $36.66 | $36.66 | $36.66 | $36.66 | $36.64 | 0 |
| 2021-06-02 | $36.66 | $36.66 | $36.66 | $36.66 | $36.64 | 4,235 |
| 2021-06-01 | $37.25 | $37.25 | $37.25 | $37.25 | $37.23 | 55 |
| 2021-05-28 | $37.25 | $37.25 | $37.25 | $37.25 | $37.23 | 0 |
| 2021-05-27 | $37.25 | $37.25 | $37.25 | $37.25 | $37.23 | 172 |
| 2021-05-26 | $37.25 | $37.25 | $37.25 | $37.25 | $37.23 | 300 |
| 2021-05-25 | $34.83 | $34.83 | $34.83 | $34.83 | $34.81 | 127 |
| 2021-05-24 | $34.83 | $34.83 | $34.83 | $34.83 | $34.81 | 1,280 |
| 2021-05-21 | $34.83 | $34.83 | $34.83 | $34.83 | $34.81 | 0 |
| 2021-05-20 | $34.83 | $34.83 | $34.83 | $34.83 | $34.81 | 375 |
| 2021-05-19 | $34.83 | $34.83 | $34.83 | $34.83 | $34.81 | 0 |
| 2021-05-18 | $34.83 | $34.83 | $34.83 | $34.83 | $34.81 | 0 |
| 2021-05-17 | $34.83 | $34.83 | $34.83 | $34.83 | $34.81 | 0 |
| 2021-05-14 | $34.83 | $34.83 | $34.83 | $34.83 | $34.81 | 7,065 |
| 2021-05-13 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 59 |
| 2021-05-12 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 240 |
| 2021-05-11 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 0 |
| 2021-05-10 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 0 |
| 2021-05-07 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 97 |
| 2021-05-06 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 0 |
| 2021-05-05 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 358 |
| 2021-05-04 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 370 |
| 2021-05-03 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 0 |
| 2021-04-30 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 1,840 |
| 2021-04-29 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 0 |
| 2021-04-28 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 401 |
| 2021-04-27 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 0 |
| 2021-04-26 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 0 |
| 2021-04-23 | $41.84 | $41.84 | $41.84 | $41.84 | $41.82 | 354 |
| 2021-04-22 | $42.00 | $42.00 | $41.60 | $41.84 | $41.82 | 1,135 |
| 2021-04-21 | $39.93 | $39.93 | $39.93 | $39.93 | $39.91 | 592 |
| 2021-04-20 | $39.93 | $39.93 | $39.93 | $39.93 | $39.91 | 0 |
| 2021-04-19 | $39.93 | $39.93 | $39.93 | $39.93 | $39.91 | 2,233 |
| 2021-04-16 | $37.75 | $37.75 | $37.75 | $37.75 | $37.73 | 100 |
| 2021-04-15 | $37.75 | $37.75 | $37.75 | $37.75 | $37.73 | 0 |
| 2021-04-14 | $37.75 | $37.75 | $37.75 | $37.75 | $37.73 | 0 |
| 2021-04-13 | $37.75 | $37.75 | $37.75 | $37.75 | $37.73 | 0 |
| 2021-04-12 | $37.75 | $37.75 | $37.75 | $37.75 | $37.73 | 0 |
| 2021-04-09 | $37.75 | $37.75 | $37.75 | $37.75 | $37.73 | 312 |
| 2021-04-08 | $37.75 | $37.75 | $37.75 | $37.75 | $37.73 | 556 |
| 2021-04-07 | $37.75 | $37.75 | $37.75 | $37.75 | $37.73 | 6,378 |
| 2021-04-06 | $35.12 | $35.12 | $35.12 | $35.12 | $35.10 | 554 |
| 2021-04-05 | $35.12 | $35.12 | $35.12 | $35.12 | $35.10 | 0 |
| 2021-04-01 | $35.12 | $35.12 | $35.12 | $35.12 | $35.10 | 2,401 |
| 2021-03-31 | $35.12 | $35.12 | $35.12 | $35.12 | $35.10 | 563 |
| 2021-03-30 | $35.12 | $35.12 | $35.12 | $35.12 | $35.10 | 2,689 |
| 2021-03-29 | $33.53 | $33.53 | $33.53 | $33.53 | $33.51 | 0 |
| 2021-03-26 | $33.53 | $33.53 | $33.53 | $33.53 | $33.51 | 725 |
| 2021-03-25 | $33.53 | $33.53 | $33.53 | $33.53 | $33.51 | 0 |
| 2021-03-24 | $33.53 | $33.53 | $33.53 | $33.53 | $33.51 | 0 |
| 2021-03-23 | $33.53 | $33.53 | $33.53 | $33.53 | $33.51 | 0 |
| 2021-03-22 | $33.53 | $33.53 | $33.53 | $33.53 | $33.51 | 775 |
| 2021-03-19 | $33.53 | $33.53 | $33.53 | $33.53 | $33.51 | 0 |
| 2021-03-18 | $33.53 | $33.53 | $33.53 | $33.53 | $33.51 | 0 |
| 2021-03-17 | $33.53 | $33.53 | $33.53 | $33.53 | $33.51 | 0 |
| 2021-03-16 | $33.53 | $33.53 | $33.53 | $33.53 | $33.51 | 145 |
| 2021-03-15 | $33.53 | $33.53 | $33.53 | $33.53 | $33.51 | 10 |
| 2021-03-12 | $33.53 | $33.53 | $33.53 | $33.53 | $33.51 | 650 |
| 2021-03-11 | $34.12 | $34.12 | $34.12 | $34.12 | $34.10 | 0 |
| 2021-03-10 | $34.12 | $34.12 | $34.12 | $34.12 | $34.10 | 5,123 |
| 2021-03-09 | $36.50 | $36.50 | $36.50 | $36.50 | $36.48 | 800 |
| 2021-03-08 | $36.50 | $36.50 | $36.50 | $36.50 | $36.48 | 10 |
| 2021-03-05 | $36.50 | $36.50 | $36.50 | $36.50 | $36.48 | 5 |
| 2021-03-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.48 | 241 |
| 2021-03-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.48 | 0 |
| 2021-03-02 | $36.50 | $36.50 | $36.50 | $36.50 | $36.48 | 0 |
| 2021-03-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.48 | 0 |
| 2021-02-26 | $36.50 | $36.50 | $36.50 | $36.50 | $36.48 | 3,620 |
| 2021-02-25 | $36.50 | $36.50 | $36.50 | $36.50 | $36.48 | 95 |
| 2021-02-24 | $36.50 | $36.50 | $36.50 | $36.50 | $36.48 | 95 |
| 2021-02-23 | $36.50 | $36.50 | $36.50 | $36.50 | $36.48 | 293 |
| 2021-02-22 | $37.75 | $37.75 | $37.75 | $37.75 | $37.73 | 0 |
| 2021-02-19 | $37.75 | $37.75 | $37.75 | $37.75 | $37.73 | 0 |
| 2021-02-18 | $37.75 | $37.75 | $37.75 | $37.75 | $37.73 | 0 |
| 2021-02-17 | $37.75 | $37.75 | $37.75 | $37.75 | $37.73 | 680 |
| 2021-02-16 | $38.44 | $38.44 | $38.44 | $38.44 | $38.42 | 797 |
| 2021-02-12 | $38.50 | $38.50 | $38.50 | $38.50 | $38.48 | 55 |
| 2021-02-11 | $38.50 | $38.50 | $38.50 | $38.50 | $38.48 | 0 |
| 2021-02-10 | $38.18 | $38.18 | $38.18 | $38.18 | $38.16 | 325 |
| 2021-02-09 | $38.18 | $38.18 | $38.18 | $38.18 | $38.16 | 0 |
| 2021-02-08 | $38.18 | $38.18 | $38.18 | $38.18 | $38.16 | 0 |
| 2021-02-05 | $38.18 | $38.18 | $38.18 | $38.18 | $38.16 | 0 |
| 2021-02-04 | $38.18 | $38.18 | $38.18 | $38.18 | $38.16 | 325 |
| 2021-02-03 | $38.18 | $38.18 | $38.18 | $38.18 | $38.16 | 0 |
| 2021-02-02 | $38.18 | $38.18 | $38.18 | $38.18 | $38.16 | 0 |
| 2021-02-01 | $38.18 | $38.18 | $38.18 | $38.18 | $38.16 | 61 |
| 2021-01-29 | $38.18 | $38.18 | $38.18 | $38.18 | $38.16 | 0 |
| 2021-01-28 | $38.00 | $38.18 | $38.00 | $38.18 | $38.16 | 990 |
| 2021-01-27 | $37.47 | $37.47 | $37.47 | $37.47 | $37.45 | 383 |
| 2021-01-26 | $37.47 | $37.47 | $37.47 | $37.47 | $37.45 | 0 |
| 2021-01-25 | $37.47 | $37.47 | $37.47 | $37.47 | $37.45 | 16 |
| 2021-01-22 | $37.47 | $37.47 | $37.47 | $37.47 | $37.45 | 0 |
| 2021-01-21 | $37.47 | $37.47 | $37.47 | $37.47 | $37.45 | 0 |
| 2021-01-20 | $37.47 | $37.47 | $37.47 | $37.47 | $37.45 | 0 |
| 2021-01-19 | $37.47 | $37.47 | $37.47 | $37.47 | $37.45 | 150 |
| 2021-01-15 | $37.47 | $37.47 | $37.47 | $37.47 | $37.45 | 0 |
| 2021-01-14 | $37.47 | $37.47 | $37.47 | $37.47 | $37.45 | 0 |
| 2021-01-13 | $37.47 | $37.47 | $37.47 | $37.47 | $37.45 | 150 |
| 2021-01-12 | $38.06 | $38.06 | $38.06 | $38.06 | $38.04 | 2,110 |
| 2021-01-11 | $38.06 | $38.06 | $38.06 | $38.06 | $38.04 | 0 |
| 2021-01-08 | $38.06 | $38.06 | $38.06 | $38.06 | $38.04 | 0 |
| 2021-01-07 | $38.06 | $38.06 | $38.06 | $38.06 | $38.04 | 2,110 |
| 2021-01-06 | $39.10 | $39.10 | $39.10 | $39.10 | $39.08 | 5,494 |
| 2021-01-05 | $37.65 | $37.65 | $37.65 | $37.65 | $37.63 | 650 |
| 2021-01-04 | $37.65 | $37.65 | $37.65 | $37.65 | $37.63 | 60 |
| 2020-12-31 | $37.65 | $37.65 | $37.65 | $37.65 | $37.63 | 0 |
| 2020-12-30 | $37.65 | $37.65 | $37.65 | $37.65 | $37.63 | 0 |
| 2020-12-29 | $37.65 | $37.65 | $37.65 | $37.65 | $37.63 | 575 |
| 2020-12-28 | $37.65 | $37.65 | $37.65 | $37.65 | $37.63 | 0 |
| 2020-12-24 | $37.65 | $37.65 | $37.65 | $37.65 | $37.63 | 0 |
| 2020-12-23 | $37.65 | $37.65 | $37.65 | $37.65 | $37.63 | 207 |
| 2020-12-22 | $37.52 | $37.52 | $37.52 | $37.52 | $37.50 | 5,435 |
| 2020-12-21 | $37.50 | $37.50 | $37.50 | $37.50 | $37.48 | 100 |
| 2020-12-18 | $35.85 | $35.85 | $35.85 | $35.85 | $35.83 | 983 |
| 2020-12-17 | $35.85 | $35.85 | $35.85 | $35.85 | $35.83 | 0 |
| 2020-12-16 | $35.85 | $35.85 | $35.85 | $35.85 | $35.83 | 200 |
| 2020-12-15 | $34.36 | $34.36 | $34.36 | $34.36 | $34.34 | 850 |
| 2020-12-14 | $30.82 | $30.82 | $30.82 | $30.82 | $30.80 | 0 |
| 2020-12-11 | $30.82 | $30.82 | $30.82 | $30.82 | $30.80 | 0 |
| 2020-12-10 | $31.25 | $31.25 | $30.82 | $30.82 | $30.80 | 1,304 |
| 2020-12-09 | $31.58 | $31.58 | $31.58 | $31.58 | $31.56 | 0 |
| 2020-12-08 | $31.58 | $31.58 | $31.58 | $31.58 | $31.56 | 975 |
| 2020-12-07 | $31.58 | $31.58 | $31.58 | $31.58 | $31.56 | 0 |
| 2020-12-04 | $31.50 | $31.58 | $31.50 | $31.58 | $31.56 | 15,316 |
| 2020-12-03 | $27.05 | $27.05 | $27.05 | $27.05 | $27.03 | 0 |
| 2020-12-02 | $27.05 | $27.05 | $27.05 | $27.05 | $27.03 | 0 |
| 2020-12-01 | $27.05 | $27.05 | $27.05 | $27.05 | $27.03 | 0 |
| 2020-11-30 | $27.05 | $27.05 | $27.05 | $27.05 | $27.03 | 0 |
| 2020-11-27 | $27.05 | $27.05 | $27.05 | $27.05 | $27.03 | 0 |
| 2020-11-25 | $27.05 | $27.05 | $27.05 | $27.05 | $27.03 | 0 |
| 2020-11-24 | $27.05 | $27.05 | $27.05 | $27.05 | $27.03 | 0 |
| 2020-11-23 | $27.05 | $27.05 | $27.05 | $27.05 | $27.03 | 0 |
| 2020-11-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.03 | 75 |
| 2020-11-19 | $27.05 | $27.05 | $27.05 | $27.05 | $27.03 | 0 |
| 2020-11-18 | $27.05 | $27.05 | $27.05 | $27.05 | $27.03 | 0 |
| 2020-11-17 | $27.05 | $27.05 | $27.05 | $27.05 | $27.03 | 1,700 |
| 2020-11-16 | $27.60 | $27.60 | $27.60 | $27.60 | $27.58 | 300 |
| 2020-11-13 | $27.57 | $27.57 | $27.57 | $27.57 | $27.55 | 0 |
| 2020-11-12 | $27.57 | $27.57 | $27.57 | $27.57 | $27.55 | 0 |
| 2020-11-11 | $27.30 | $27.57 | $27.30 | $27.57 | $27.55 | 303 |
| 2020-11-10 | $27.48 | $27.48 | $27.48 | $27.48 | $27.47 | 0 |
| 2020-11-09 | $27.48 | $27.48 | $27.48 | $27.48 | $27.47 | 0 |
| 2020-11-06 | $27.48 | $27.48 | $27.48 | $27.48 | $27.47 | 3 |
| 2020-11-05 | $27.48 | $27.48 | $27.48 | $27.48 | $27.47 | 0 |
| 2020-11-04 | $27.48 | $27.48 | $27.48 | $27.48 | $27.47 | 0 |
| 2020-11-03 | $27.48 | $27.48 | $27.48 | $27.48 | $27.47 | 0 |
| 2020-11-02 | $27.48 | $27.48 | $27.48 | $27.48 | $27.47 | 311 |
| 2020-10-30 | $27.48 | $27.48 | $27.48 | $27.48 | $27.47 | 64,608 |
| 2020-10-29 | $29.00 | $29.00 | $29.00 | $29.00 | $28.98 | 84 |
| 2020-10-28 | $29.00 | $29.00 | $29.00 | $29.00 | $28.98 | 0 |
| 2020-10-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.98 | 0 |
| 2020-10-26 | $29.00 | $29.00 | $29.00 | $29.00 | $28.98 | 0 |
| 2020-10-23 | $29.00 | $29.00 | $29.00 | $29.00 | $28.98 | 275 |
| 2020-10-22 | $28.35 | $28.35 | $28.35 | $28.35 | $28.33 | 0 |
| 2020-10-21 | $28.35 | $28.35 | $28.35 | $28.35 | $28.33 | 0 |
| 2020-10-20 | $28.35 | $28.35 | $28.35 | $28.35 | $28.33 | 0 |
| 2020-10-19 | $28.35 | $28.35 | $28.35 | $28.35 | $28.33 | 175 |
| 2020-10-16 | $28.33 | $28.33 | $28.33 | $28.33 | $28.31 | 125 |
| 2020-10-15 | $27.15 | $27.15 | $27.15 | $27.15 | $27.13 | 0 |
| 2020-10-14 | $27.15 | $27.15 | $27.15 | $27.15 | $27.13 | 0 |
| 2020-10-13 | $27.15 | $27.15 | $27.15 | $27.15 | $27.13 | 0 |
| 2020-10-12 | $27.15 | $27.15 | $27.15 | $27.15 | $27.13 | 14 |
| 2020-10-09 | $27.15 | $27.15 | $27.15 | $27.15 | $27.13 | 0 |
| 2020-10-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.13 | 0 |
| 2020-10-07 | $27.15 | $27.15 | $27.15 | $27.15 | $27.13 | 90 |
| 2020-10-06 | $27.15 | $27.15 | $27.15 | $27.15 | $27.13 | 302 |
| 2020-10-05 | $28.48 | $28.48 | $28.48 | $28.48 | $28.46 | 0 |
| 2020-10-02 | $28.48 | $28.48 | $28.48 | $28.48 | $28.46 | 0 |
| 2020-10-01 | $28.48 | $28.48 | $28.48 | $28.48 | $28.46 | 343 |
| 2020-09-30 | $28.20 | $28.20 | $28.20 | $28.20 | $28.18 | 0 |
| 2020-09-29 | $28.00 | $28.20 | $28.00 | $28.20 | $28.18 | 233 |
| 2020-09-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.73 | 27 |
| 2020-09-25 | $27.75 | $27.75 | $27.75 | $27.75 | $27.73 | 0 |
| 2020-09-24 | $27.75 | $27.75 | $27.75 | $27.75 | $27.73 | 0 |
| 2020-09-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.73 | 0 |
| 2020-09-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.73 | 2 |
| 2020-09-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.73 | 7,724 |
| 2020-09-18 | $28.42 | $28.42 | $28.42 | $28.42 | $28.40 | 100 |
| 2020-09-17 | $28.42 | $28.42 | $28.42 | $28.42 | $28.40 | 358 |
| 2020-09-16 | $28.49 | $28.49 | $28.49 | $28.49 | $28.48 | 0 |
| 2020-09-15 | $28.49 | $28.49 | $28.49 | $28.49 | $28.48 | 50 |
| 2020-09-14 | $28.49 | $28.49 | $28.49 | $28.49 | $28.48 | 0 |
| 2020-09-11 | $28.49 | $28.49 | $28.49 | $28.49 | $28.48 | 0 |
| 2020-09-10 | $28.49 | $28.49 | $28.49 | $28.49 | $28.48 | 0 |
| 2020-09-09 | $28.49 | $28.49 | $28.49 | $28.49 | $28.48 | 0 |
| 2020-09-08 | $28.49 | $28.49 | $28.49 | $28.49 | $28.48 | 400 |
| 2020-09-04 | $29.65 | $29.65 | $29.65 | $29.65 | $29.64 | 14 |
| 2020-09-03 | $29.65 | $29.65 | $29.65 | $29.65 | $29.64 | 0 |
| 2020-09-02 | $29.65 | $29.65 | $29.65 | $29.65 | $29.64 | 25 |
| 2020-09-01 | $29.65 | $29.65 | $29.65 | $29.65 | $29.64 | 1,620 |
| 2020-08-31 | $28.81 | $28.81 | $28.81 | $28.81 | $28.79 | 76 |
| 2020-08-28 | $28.81 | $28.81 | $28.81 | $28.81 | $28.79 | 0 |
| 2020-08-27 | $28.81 | $28.81 | $28.81 | $28.81 | $28.79 | 0 |
| 2020-08-26 | $28.81 | $28.81 | $28.81 | $28.81 | $28.79 | 0 |
| 2020-08-25 | $28.81 | $28.81 | $28.81 | $28.81 | $28.79 | 475 |
| 2020-08-24 | $29.36 | $29.36 | $29.36 | $29.36 | $29.35 | 10 |
| 2020-08-21 | $28.69 | $29.36 | $28.69 | $29.36 | $29.35 | 5,237 |
| 2020-08-20 | $29.45 | $29.45 | $29.45 | $29.45 | $29.44 | 0 |
| 2020-08-19 | $29.45 | $29.45 | $29.45 | $29.45 | $29.44 | 0 |
| 2020-08-18 | $29.45 | $29.45 | $29.45 | $29.45 | $29.44 | 8,492 |
| 2020-08-17 | $28.53 | $28.53 | $28.53 | $28.53 | $28.51 | 360 |
| 2020-08-14 | $28.53 | $28.53 | $28.53 | $28.53 | $28.51 | 0 |
| 2020-08-13 | $28.53 | $28.53 | $28.53 | $28.53 | $28.51 | 0 |
| 2020-08-12 | $28.53 | $28.53 | $28.53 | $28.53 | $28.51 | 360 |
| 2020-08-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.98 | 3 |
| 2020-08-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.98 | 0 |
| 2020-08-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.98 | 873 |
| 2020-08-06 | $27.42 | $27.42 | $27.42 | $27.42 | $27.40 | 1,020 |
| 2020-08-05 | $25.88 | $25.88 | $25.88 | $25.88 | $25.87 | 0 |
| 2020-08-04 | $25.88 | $25.88 | $25.88 | $25.88 | $25.87 | 0 |
| 2020-08-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.87 | 235 |
| 2020-07-31 | $24.27 | $24.27 | $24.27 | $24.27 | $24.26 | 0 |
| 2020-07-30 | $24.27 | $24.27 | $24.27 | $24.27 | $24.26 | 0 |
| 2020-07-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.26 | 0 |
| 2020-07-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.26 | 0 |
| 2020-07-27 | $24.27 | $24.27 | $24.27 | $24.27 | $24.26 | 0 |
| 2020-07-24 | $24.27 | $24.27 | $24.27 | $24.27 | $24.26 | 225 |
| 2020-07-23 | $23.53 | $23.53 | $23.53 | $23.53 | $23.52 | 361 |
| 2020-07-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.52 | 0 |
| 2020-07-17 | $23.53 | $23.53 | $23.53 | $23.53 | $23.52 | 361 |
| 2020-07-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.74 | 5 |
| 2020-07-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.74 | 50 |
| 2020-07-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.74 | 23 |
| 2020-07-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.74 | 106 |
| 2020-06-26 | $22.41 | $22.41 | $22.41 | $22.41 | $22.40 | 192 |
| 2020-06-23 | $22.82 | $22.82 | $22.82 | $22.82 | $22.81 | 2,168 |
| 2020-06-17 | $22.82 | $22.82 | $22.82 | $22.82 | $22.81 | 1,204 |
| 2020-06-04 | $22.90 | $23.08 | $22.90 | $23.08 | $23.06 | 1,150 |
| 2020-06-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.99 | 325 |
| 2020-05-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.99 | 4,000 |
| 2020-05-21 | $21.15 | $21.20 | $21.15 | $21.20 | $21.19 | 21,000 |
| 2020-05-18 | $20.58 | $20.58 | $20.58 | $20.58 | $20.56 | 6,426 |
| 2020-05-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.98 | 2,180 |
| 2020-05-12 | $19.75 | $19.99 | $19.75 | $19.99 | $19.98 | 663 |
| 2020-05-01 | $20.08 | $20.08 | $20.08 | $20.08 | $20.07 | 884 |
| 2020-04-29 | $19.62 | $19.62 | $19.62 | $19.62 | $19.61 | 14,178 |
| 2020-04-28 | $18.66 | $18.66 | $18.66 | $18.66 | $18.65 | 20,412 |
| 2020-04-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.49 | 418 |
| 2020-04-22 | $19.10 | $19.10 | $19.10 | $19.10 | $19.09 | 8 |
| 2020-04-20 | $19.10 | $19.10 | $19.10 | $19.10 | $19.09 | 410 |
| 2020-04-16 | $19.10 | $19.10 | $19.10 | $19.10 | $19.09 | 5,000 |
| 2020-04-15 | $18.91 | $18.91 | $18.91 | $18.91 | $18.90 | 2,002 |
| 2020-04-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.99 | 495 |
| 2020-04-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.99 | 10 |
| 2020-04-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.99 | 17,508 |
| 2020-04-02 | $18.03 | $18.03 | $18.03 | $18.03 | $18.02 | 10 |
| 2020-03-31 | $18.03 | $18.03 | $18.03 | $18.03 | $18.02 | 7,218 |
| 2020-03-25 | $15.85 | $15.85 | $15.85 | $15.85 | $15.84 | 4,700 |
| 2020-03-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.49 | 3,567 |
| 2020-03-23 | $15.39 | $15.39 | $15.30 | $15.32 | $15.31 | 69,345 |
| 2020-03-20 | $16.44 | $16.44 | $16.44 | $16.44 | $16.43 | 53,970 |
| 2020-03-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.39 | 48,077 |
| 2020-03-18 | $15.37 | $15.37 | $15.37 | $15.37 | $15.36 | 62,380 |
| 2020-03-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.44 | 30 |
| 2020-03-10 | $19.45 | $19.45 | $19.45 | $19.45 | $19.44 | 8,472 |
| 2020-03-09 | $21.30 | $21.30 | $21.30 | $21.30 | $21.29 | 370 |
| 2020-03-02 | $21.30 | $21.30 | $21.30 | $21.30 | $21.29 | 5 |
| 2020-02-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.29 | 5,000 |
| 2020-02-07 | $20.35 | $20.35 | $20.35 | $20.35 | $20.34 | 3,000 |
| 2020-02-06 | $20.20 | $20.20 | $20.20 | $20.20 | $20.19 | 100 |
| 2020-01-30 | $19.60 | $19.60 | $19.60 | $19.60 | $19.59 | 2,720 |
| 2020-01-24 | $19.60 | $19.60 | $19.60 | $19.60 | $19.59 | 15 |
| 2020-01-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.59 | 1,500 |
| 2020-01-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.69 | 15 |
| 2020-01-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.69 | 50 |
| 2019-12-31 | $19.70 | $19.70 | $19.70 | $19.70 | $19.69 | 284 |
| 2019-12-30 | $18.55 | $18.55 | $18.55 | $18.55 | $18.54 | 135 |
| 2019-12-16 | $18.55 | $18.55 | $18.55 | $18.55 | $18.54 | 50 |
| 2019-12-13 | $18.70 | $18.70 | $18.55 | $18.55 | $18.54 | 8,000 |
| 2019-12-12 | $17.35 | $17.35 | $17.35 | $17.35 | $17.34 | 100 |
| 2019-12-06 | $15.55 | $15.55 | $15.55 | $15.55 | $15.54 | 3,300 |
| 2019-12-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.54 | 135 |
| 2019-11-26 | $15.55 | $15.55 | $15.55 | $15.55 | $15.54 | 2,405 |
| 2019-11-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.54 | 8 |
| 2019-11-07 | $15.55 | $15.55 | $15.55 | $15.55 | $15.54 | 31,000 |
| 2019-11-04 | $15.74 | $15.74 | $15.74 | $15.74 | $15.73 | 20 |
| 2019-10-23 | $15.74 | $15.74 | $15.74 | $15.74 | $15.73 | 35 |
| 2019-10-16 | $15.74 | $15.74 | $15.74 | $15.74 | $15.73 | 500 |
| 2019-10-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.79 | 700 |
| 2019-10-10 | $14.80 | $14.80 | $14.80 | $14.80 | $14.79 | 270 |
| 2019-10-01 | $18.21 | $18.21 | $18.21 | $18.21 | $18.20 | 1,000 |
| 2019-09-27 | $18.21 | $18.21 | $18.21 | $18.21 | $18.20 | 35 |
| 2019-09-06 | $18.21 | $18.21 | $18.21 | $18.21 | $18.20 | 175 |
| 2019-08-21 | $18.96 | $18.96 | $18.96 | $18.96 | $18.95 | 400 |
| 2019-08-15 | $20.99 | $20.99 | $20.99 | $20.99 | $20.98 | 8 |
| 2019-07-30 | $20.99 | $20.99 | $20.99 | $20.99 | $20.98 | 374 |
| 2019-07-26 | $20.56 | $20.56 | $20.56 | $20.56 | $20.55 | 200 |
| 2019-06-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.94 | 48,755 |
| 2019-06-17 | $19.42 | $19.42 | $19.42 | $19.42 | $19.41 | 3,737 |
| 2019-06-13 | $22.19 | $22.19 | $22.19 | $22.19 | $22.17 | 20 |
| 2019-06-12 | $22.19 | $22.19 | $22.19 | $22.19 | $22.17 | 6,378 |
| 2019-05-10 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 70 |
| 2019-04-29 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 60 |
| 2019-04-18 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 207 |
| 2019-04-10 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 40 |
| 2019-04-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 410 |
| 2019-03-25 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 370 |
| 2019-03-22 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 370 |
| 2019-03-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.81 | 350 |
| 2019-03-06 | $15.08 | $15.08 | $15.08 | $15.08 | $15.07 | 400 |
| 2019-03-04 | $15.33 | $15.33 | $15.33 | $15.33 | $15.32 | 74 |
| 2019-03-01 | $15.33 | $15.33 | $15.33 | $15.33 | $15.32 | 4,478 |
| 2019-02-26 | $14.64 | $14.64 | $14.64 | $14.64 | $14.63 | 2,451 |
| 2019-02-14 | $13.67 | $13.67 | $13.67 | $13.67 | $13.66 | 1,200 |
| 2019-02-13 | $13.11 | $13.11 | $13.11 | $13.11 | $13.10 | 1,200 |
| 2019-02-12 | $13.11 | $13.11 | $13.11 | $13.11 | $13.10 | 217 |
| 2019-02-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.24 | 812 |
| 2019-02-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.24 | 1,489 |
| 2019-01-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.24 | 22,600 |
| 2019-01-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.89 | 520 |
| 2019-01-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.89 | 78 |
| 2018-11-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.89 | 303 |
| 2018-10-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.89 | 500 |
| 2018-08-06 | $22.48 | $22.48 | $22.48 | $22.48 | $22.47 | 210 |
| 2018-07-11 | $25.29 | $25.29 | $25.29 | $25.29 | $25.27 | 1,142 |
| 2018-07-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.27 | 64 |
| 2018-06-25 | $25.29 | $25.29 | $25.29 | $25.29 | $25.27 | 1,166 |
| 2018-06-01 | $25.29 | $25.29 | $25.29 | $25.29 | $25.27 | 63 |
| 2018-05-09 | $25.29 | $25.29 | $25.29 | $25.29 | $25.27 | 1,509 |
| 2018-05-08 | $25.29 | $25.29 | $25.29 | $25.29 | $25.27 | 618 |
| 2018-04-26 | $25.29 | $25.29 | $25.29 | $25.29 | $25.27 | 331 |
| 2018-04-13 | $25.29 | $25.32 | $25.29 | $25.29 | $25.27 | 1,450 |
| 2018-04-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.99 | 1,250 |
| 2018-03-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.09 | 100 |
| 2018-02-21 | $19.20 | $19.20 | $19.20 | $19.20 | $19.19 | 1,000 |
| 2018-02-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.19 | 433 |
| 2017-12-08 | $19.20 | $19.20 | $19.20 | $19.20 | $19.19 | 1,250 |
| 2017-10-30 | $18.15 | $18.15 | $18.15 | $18.15 | $18.14 | 470 |
Keywords Studios Plc (KYYWF) News Headlines
Recent Keywords Studios Plc (KYYWF) News
Similar Companies to Keywords Studios Plc (KYYWF) 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 | -- | -- | -- |