Bandai Namco Holdings Inc (NCBDY) Exchange: PINK
Data as of May 2, 2025
$17.62 ($0.88) 5.29%
Bandai Namco Holdings Inc - Daily Information
Click for more stock information on Bandai Namco Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.36 |
| Previous Close | $17.62 |
| High | $17.91 |
| Low | $17.36 |
| Adjusted Open | $17.36 |
| Previous Adjusted Close | $17.62 |
| Adjusted High | $17.91 |
| Adjusted Low | $17.36 |
About Bandai Namco Holdings Inc (NCBDY)
Namco Bandai Hldgs Adr
Invest in Bandai Namco Holdings Inc (NCBDY)
Historical Stock Data for Bandai Namco Holdings Inc (NCBDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $17.36 | $17.91 | $17.36 | $17.62 | $17.62 | 8,491 |
| 2025-05-01 | $16.99 | $17.77 | $16.73 | $16.73 | $16.73 | 36,766 |
| 2025-04-30 | $17.14 | $17.59 | $17.14 | $17.47 | $17.47 | 2,924 |
| 2025-04-29 | $17.09 | $17.10 | $16.84 | $17.10 | $17.10 | 26,545 |
| 2025-04-28 | $17.36 | $17.36 | $16.73 | $17.33 | $17.33 | 4,642 |
| 2025-04-25 | $16.80 | $17.07 | $16.78 | $16.95 | $16.95 | 2,418 |
| 2025-04-24 | $17.16 | $17.48 | $16.99 | $16.99 | $16.99 | 29,570 |
| 2025-04-23 | $17.44 | $17.44 | $17.35 | $17.37 | $17.37 | 9,465 |
| 2025-04-22 | $17.43 | $17.77 | $17.43 | $17.61 | $17.61 | 3,985 |
| 2025-04-21 | $17.25 | $17.42 | $17.06 | $17.22 | $17.22 | 3,587 |
| 2025-04-17 | $17.37 | $17.63 | $17.35 | $17.61 | $17.61 | 2,542 |
| 2025-04-16 | $17.10 | $17.22 | $16.66 | $16.83 | $16.83 | 3,819 |
| 2025-04-15 | $16.75 | $17.52 | $16.64 | $17.19 | $17.19 | 64,990 |
| 2025-04-14 | $16.73 | $16.90 | $16.73 | $16.75 | $16.75 | 14,706 |
| 2025-04-11 | $16.91 | $16.95 | $16.12 | $16.33 | $16.33 | 87,882 |
| 2025-04-10 | $16.60 | $17.11 | $16.10 | $16.16 | $16.16 | 22,996 |
| 2025-04-09 | $15.52 | $16.59 | $15.38 | $16.59 | $16.59 | 27,311 |
| 2025-04-08 | $16.06 | $16.34 | $15.48 | $15.52 | $15.52 | 25,122 |
| 2025-04-07 | $15.64 | $15.64 | $14.98 | $15.42 | $15.42 | 40,086 |
| 2025-04-04 | $15.00 | $16.27 | $15.00 | $15.54 | $15.54 | 12,273 |
| 2025-04-03 | $16.55 | $16.69 | $16.43 | $16.43 | $16.43 | 6,384 |
| 2025-04-02 | $17.32 | $17.32 | $16.52 | $16.55 | $16.55 | 3,591 |
| 2025-04-01 | $16.90 | $16.95 | $16.70 | $16.85 | $16.85 | 7,147 |
| 2025-03-31 | $16.58 | $16.79 | $16.58 | $16.76 | $16.76 | 8,208 |
| 2025-03-28 | $17.54 | $17.80 | $17.16 | $17.16 | $17.16 | 3,843 |
| 2025-03-27 | $17.24 | $17.60 | $17.24 | $17.25 | $17.25 | 5,277 |
| 2025-03-26 | $17.44 | $17.75 | $17.22 | $17.22 | $17.22 | 3,674 |
| 2025-03-25 | $17.74 | $17.74 | $17.54 | $17.54 | $17.54 | 4,675 |
| 2025-03-24 | $17.17 | $17.44 | $17.17 | $17.23 | $17.23 | 3,774 |
| 2025-03-21 | $17.48 | $17.56 | $17.45 | $17.51 | $17.51 | 5,067 |
| 2025-03-20 | $17.04 | $17.33 | $17.04 | $17.15 | $17.15 | 2,618 |
| 2025-03-19 | $16.81 | $17.33 | $16.81 | $17.14 | $17.14 | 10,046 |
| 2025-03-18 | $16.80 | $17.43 | $16.80 | $16.93 | $16.93 | 7,939 |
| 2025-03-17 | $16.91 | $16.99 | $16.83 | $16.83 | $16.83 | 6,915 |
| 2025-03-14 | $16.85 | $17.13 | $16.80 | $16.99 | $16.99 | 4,463 |
| 2025-03-13 | $16.88 | $16.97 | $16.88 | $16.96 | $16.96 | 27,626 |
| 2025-03-12 | $16.76 | $16.90 | $16.76 | $16.85 | $16.85 | 6,936 |
| 2025-03-11 | $16.99 | $17.35 | $16.59 | $16.65 | $16.65 | 8,685 |
| 2025-03-10 | $17.09 | $17.48 | $16.61 | $16.72 | $16.72 | 16,398 |
| 2025-03-07 | $16.95 | $17.19 | $16.81 | $16.81 | $16.81 | 5,135 |
| 2025-03-06 | $17.07 | $17.45 | $17.06 | $17.41 | $17.41 | 42,394 |
| 2025-03-05 | $16.65 | $17.02 | $16.65 | $16.99 | $16.99 | 5,348 |
| 2025-03-04 | $17.00 | $17.02 | $16.69 | $16.94 | $16.94 | 19,248 |
| 2025-03-03 | $17.32 | $17.61 | $16.85 | $17.00 | $17.00 | 14,338 |
| 2025-02-28 | $16.69 | $16.95 | $16.60 | $16.82 | $16.82 | 19,552 |
| 2025-02-27 | $16.69 | $16.93 | $16.47 | $16.93 | $16.93 | 7,754 |
| 2025-02-26 | $16.98 | $17.28 | $16.87 | $17.08 | $17.08 | 8,256 |
| 2025-02-25 | $17.10 | $17.69 | $16.62 | $17.06 | $17.06 | 87,012 |
| 2025-02-24 | $15.82 | $17.10 | $15.82 | $16.41 | $16.41 | 30,430 |
| 2025-02-21 | $15.93 | $17.21 | $15.93 | $16.46 | $16.46 | 13,967 |
| 2025-02-20 | $16.36 | $16.63 | $16.17 | $16.23 | $16.23 | 8,542 |
| 2025-02-19 | $16.56 | $16.56 | $16.22 | $16.22 | $16.22 | 24,232 |
| 2025-02-18 | $16.51 | $16.55 | $16.35 | $16.35 | $16.35 | 10,728 |
| 2025-02-14 | $15.89 | $16.21 | $15.84 | $16.16 | $16.16 | 11,391 |
| 2025-02-13 | $15.23 | $15.99 | $15.23 | $15.99 | $15.99 | 20,646 |
| 2025-02-12 | $15.67 | $15.67 | $15.45 | $15.51 | $15.51 | 44,755 |
| 2025-02-11 | $15.71 | $15.71 | $15.48 | $15.57 | $15.57 | 14,745 |
| 2025-02-10 | $14.91 | $15.94 | $14.91 | $15.55 | $15.55 | 24,581 |
| 2025-02-07 | $16.06 | $16.06 | $15.44 | $15.47 | $15.47 | 26,358 |
| 2025-02-06 | $15.40 | $16.00 | $15.40 | $15.91 | $15.91 | 10,519 |
| 2025-02-05 | $14.29 | $14.49 | $14.06 | $14.31 | $14.31 | 21,968 |
| 2025-02-04 | $12.43 | $12.76 | $12.43 | $12.53 | $12.53 | 16,766 |
| 2025-02-03 | $12.34 | $12.36 | $12.30 | $12.32 | $12.32 | 11,115 |
| 2025-01-31 | $12.94 | $12.94 | $12.35 | $12.35 | $12.35 | 16,441 |
| 2025-01-30 | $12.25 | $12.62 | $12.25 | $12.52 | $12.52 | 6,895 |
| 2025-01-29 | $12.06 | $12.25 | $11.91 | $12.24 | $12.24 | 7,383 |
| 2025-01-28 | $12.32 | $12.32 | $12.08 | $12.15 | $12.15 | 92,441 |
| 2025-01-27 | $11.96 | $12.25 | $11.82 | $12.05 | $12.05 | 37,179 |
| 2025-01-24 | $11.92 | $12.01 | $11.76 | $11.85 | $11.85 | 66,989 |
| 2025-01-23 | $11.45 | $11.45 | $11.39 | $11.42 | $11.42 | 48,770 |
| 2025-01-22 | $10.80 | $11.24 | $10.80 | $11.19 | $11.19 | 28,487 |
| 2025-01-21 | $11.21 | $11.21 | $11.06 | $11.17 | $11.17 | 47,787 |
| 2025-01-17 | $11.45 | $11.45 | $11.18 | $11.28 | $11.28 | 74,594 |
| 2025-01-16 | $11.66 | $11.66 | $11.30 | $11.47 | $11.47 | 19,989 |
| 2025-01-15 | $10.80 | $11.47 | $10.80 | $11.33 | $11.33 | 24,423 |
| 2025-01-14 | $11.51 | $11.51 | $11.01 | $11.10 | $11.10 | 51,541 |
| 2025-01-13 | $11.45 | $11.45 | $10.97 | $11.10 | $11.10 | 47,031 |
| 2025-01-10 | $11.57 | $11.57 | $11.03 | $11.05 | $11.05 | 15,809 |
| 2025-01-08 | $11.71 | $11.71 | $11.34 | $11.40 | $11.40 | 60,774 |
| 2025-01-07 | $12.03 | $12.03 | $11.46 | $11.49 | $11.49 | 29,899 |
| 2025-01-06 | $11.79 | $11.86 | $11.77 | $11.79 | $11.79 | 53,457 |
| 2025-01-03 | $11.88 | $12.00 | $11.74 | $11.94 | $11.94 | 31,902 |
| 2025-01-02 | $11.88 | $11.89 | $11.81 | $11.85 | $11.85 | 10,116 |
| 2024-12-31 | $11.62 | $11.99 | $11.62 | $11.81 | $11.81 | 1,621 |
| 2024-12-30 | $11.66 | $11.99 | $11.66 | $11.92 | $11.92 | 16,002 |
| 2024-12-27 | $11.93 | $11.95 | $11.90 | $11.95 | $11.95 | 2,811 |
| 2024-12-26 | $11.85 | $12.33 | $11.78 | $11.81 | $11.81 | 121,501 |
| 2024-12-24 | $12.16 | $12.16 | $11.71 | $12.16 | $12.16 | 44,967 |
| 2024-12-23 | $12.32 | $12.32 | $11.71 | $12.03 | $12.03 | 25,840 |
| 2024-12-20 | $12.50 | $12.50 | $12.12 | $12.29 | $12.29 | 20,854 |
| 2024-12-19 | $11.89 | $11.90 | $11.80 | $11.89 | $11.89 | 26,310 |
| 2024-12-18 | $12.03 | $12.09 | $11.82 | $11.85 | $11.85 | 60,604 |
| 2024-12-17 | $12.00 | $12.21 | $12.00 | $12.20 | $12.20 | 40,998 |
| 2024-12-16 | $11.93 | $11.94 | $11.80 | $11.88 | $11.88 | 84,722 |
| 2024-12-13 | $11.65 | $11.69 | $11.59 | $11.59 | $11.59 | 22,300 |
| 2024-12-12 | $10.85 | $10.90 | $10.85 | $10.86 | $10.86 | 9,236 |
| 2024-12-11 | $10.79 | $10.81 | $10.77 | $10.78 | $10.78 | 5,012 |
| 2024-12-10 | $10.85 | $10.85 | $10.78 | $10.78 | $10.78 | 12,776 |
| 2024-12-09 | $10.85 | $10.86 | $10.80 | $10.81 | $10.81 | 24,982 |
| 2024-12-06 | $10.68 | $10.68 | $10.62 | $10.63 | $10.63 | 30,433 |
| 2024-12-05 | $10.63 | $10.65 | $10.59 | $10.61 | $10.61 | 7,298 |
| 2024-12-04 | $10.68 | $10.71 | $10.59 | $10.66 | $10.66 | 3,396 |
| 2024-12-03 | $10.65 | $10.67 | $10.62 | $10.64 | $10.64 | 23,552 |
| 2024-12-02 | $10.57 | $10.61 | $10.54 | $10.61 | $10.61 | 24,931 |
| 2024-11-29 | $10.57 | $10.57 | $10.47 | $10.54 | $10.54 | 4,633 |
| 2024-11-27 | $10.53 | $10.60 | $10.52 | $10.55 | $10.55 | 8,147 |
| 2024-11-26 | $10.48 | $10.65 | $10.48 | $10.61 | $10.61 | 26,023 |
| 2024-11-25 | $10.43 | $10.69 | $10.43 | $10.43 | $10.43 | 21,631 |
| 2024-11-22 | $10.09 | $10.16 | $10.09 | $10.15 | $10.15 | 17,110 |
| 2024-11-21 | $10.37 | $10.58 | $10.15 | $10.22 | $10.22 | 25,379 |
| 2024-11-20 | $10.42 | $10.42 | $10.05 | $10.37 | $10.37 | 83,199 |
| 2024-11-19 | $10.63 | $10.63 | $10.22 | $10.45 | $10.45 | 57,216 |
| 2024-11-18 | $11.03 | $11.03 | $10.65 | $10.71 | $10.71 | 40,835 |
| 2024-11-15 | $10.84 | $10.84 | $10.29 | $10.36 | $10.36 | 54,442 |
| 2024-11-14 | $10.54 | $10.58 | $10.52 | $10.58 | $10.58 | 35,238 |
| 2024-11-13 | $10.30 | $10.64 | $10.30 | $10.63 | $10.63 | 29,150 |
| 2024-11-12 | $11.16 | $11.16 | $10.79 | $10.86 | $10.86 | 29,723 |
| 2024-11-11 | $11.00 | $11.07 | $10.77 | $11.04 | $11.04 | 13,559 |
| 2024-11-08 | $10.71 | $10.99 | $10.71 | $10.81 | $10.81 | 25,002 |
| 2024-11-07 | $10.87 | $10.87 | $10.53 | $10.57 | $10.57 | 10,810 |
| 2024-11-06 | $10.81 | $10.90 | $10.50 | $10.90 | $10.90 | 66,093 |
| 2024-11-05 | $10.70 | $10.88 | $10.65 | $10.88 | $10.88 | 31,149 |
| 2024-11-04 | $10.70 | $10.90 | $10.49 | $10.66 | $10.66 | 29,623 |
| 2024-11-01 | $10.50 | $10.52 | $10.46 | $10.50 | $10.50 | 20,368 |
| 2024-10-31 | $10.41 | $10.71 | $10.09 | $10.44 | $10.44 | 26,347 |
| 2024-10-30 | $10.87 | $10.87 | $10.42 | $10.42 | $10.42 | 15,030 |
| 2024-10-29 | $10.68 | $10.76 | $10.52 | $10.61 | $10.61 | 20,617 |
| 2024-10-28 | $10.53 | $10.55 | $10.48 | $10.52 | $10.52 | 18,730 |
| 2024-10-25 | $10.77 | $10.77 | $10.48 | $10.56 | $10.56 | 46,915 |
| 2024-10-24 | $10.87 | $10.87 | $10.44 | $10.50 | $10.50 | 18,843 |
| 2024-10-23 | $10.75 | $11.18 | $10.70 | $11.05 | $11.05 | 43,080 |
| 2024-10-22 | $10.31 | $10.34 | $10.15 | $10.34 | $10.34 | 39,236 |
| 2024-10-21 | $10.50 | $10.57 | $10.46 | $10.54 | $10.54 | 18,825 |
| 2024-10-18 | $10.76 | $10.96 | $10.74 | $10.75 | $10.75 | 12,216 |
| 2024-10-17 | $10.69 | $10.69 | $10.52 | $10.59 | $10.59 | 105,696 |
| 2024-10-16 | $11.10 | $11.11 | $11.05 | $11.05 | $11.05 | 22,666 |
| 2024-10-15 | $11.26 | $11.26 | $11.04 | $11.04 | $11.04 | 12,595 |
| 2024-10-14 | $11.41 | $11.41 | $11.29 | $11.40 | $11.40 | 19,008 |
| 2024-10-11 | $11.39 | $11.39 | $11.33 | $11.37 | $11.37 | 9,942 |
| 2024-10-10 | $11.54 | $11.54 | $11.39 | $11.44 | $11.44 | 30,447 |
| 2024-10-09 | $11.84 | $11.99 | $11.70 | $11.70 | $11.70 | 6,913 |
| 2024-10-08 | $11.48 | $11.58 | $11.46 | $11.58 | $11.58 | 109,246 |
| 2024-10-07 | $11.39 | $11.40 | $11.31 | $11.31 | $11.31 | 5,751 |
| 2024-10-04 | $11.18 | $11.21 | $11.15 | $11.21 | $11.21 | 5,082 |
| 2024-10-03 | $11.03 | $11.03 | $10.91 | $10.92 | $10.92 | 2,718 |
| 2024-10-02 | $11.13 | $11.30 | $11.00 | $11.15 | $11.15 | 7,252 |
| 2024-10-01 | $11.35 | $11.82 | $11.32 | $11.47 | $11.47 | 12,252 |
| 2024-09-30 | $12.00 | $12.00 | $11.42 | $12.00 | $12.00 | 44,247 |
| 2024-09-27 | $11.54 | $12.11 | $11.54 | $12.11 | $12.11 | 3,265 |
| 2024-09-26 | $11.77 | $11.80 | $11.71 | $11.80 | $11.80 | 7,728 |
| 2024-09-25 | $11.59 | $11.59 | $11.52 | $11.53 | $11.53 | 6,104 |
| 2024-09-24 | $12.05 | $12.05 | $11.60 | $11.62 | $11.62 | 5,501 |
| 2024-09-23 | $11.64 | $11.70 | $11.57 | $11.63 | $11.63 | 6,512 |
| 2024-09-20 | $11.57 | $11.62 | $11.55 | $11.59 | $11.59 | 4,755 |
| 2024-09-19 | $11.59 | $11.65 | $11.59 | $11.65 | $11.65 | 8,251 |
| 2024-09-18 | $11.24 | $11.58 | $11.24 | $11.51 | $11.51 | 2,212 |
| 2024-09-17 | $11.40 | $11.45 | $11.35 | $11.35 | $11.35 | 3,776 |
| 2024-09-16 | $11.41 | $11.41 | $11.30 | $11.34 | $11.34 | 7,623 |
| 2024-09-13 | $11.32 | $11.33 | $11.26 | $11.29 | $11.29 | 3,493 |
| 2024-09-12 | $11.23 | $11.34 | $11.23 | $11.34 | $11.34 | 5,015 |
| 2024-09-11 | $11.13 | $11.23 | $11.10 | $11.23 | $11.23 | 2,213 |
| 2024-09-10 | $11.77 | $11.77 | $11.13 | $11.38 | $11.38 | 6,690 |
| 2024-09-09 | $11.16 | $11.16 | $10.96 | $11.11 | $11.11 | 7,888 |
| 2024-09-06 | $11.87 | $11.87 | $10.97 | $10.97 | $10.97 | 4,065 |
| 2024-09-05 | $10.86 | $11.35 | $10.86 | $11.16 | $11.16 | 4,358 |
| 2024-09-04 | $11.00 | $11.07 | $11.00 | $11.02 | $11.02 | 7,104 |
| 2024-09-03 | $10.58 | $10.58 | $10.49 | $10.49 | $10.49 | 4,578 |
| 2024-08-30 | $10.76 | $10.77 | $10.35 | $10.64 | $10.64 | 7,111 |
| 2024-08-29 | $10.85 | $10.89 | $10.79 | $10.79 | $10.79 | 10,545 |
| 2024-08-28 | $10.87 | $10.87 | $10.60 | $10.77 | $10.77 | 7,064 |
| 2024-08-27 | $11.01 | $11.01 | $10.41 | $10.91 | $10.91 | 7,235 |
| 2024-08-26 | $10.94 | $10.94 | $10.72 | $10.75 | $10.75 | 8,950 |
| 2024-08-23 | $10.65 | $10.70 | $10.63 | $10.66 | $10.66 | 10,425 |
| 2024-08-22 | $10.72 | $10.72 | $10.49 | $10.49 | $10.49 | 9,677 |
| 2024-08-21 | $10.39 | $10.45 | $10.39 | $10.41 | $10.41 | 8,950 |
| 2024-08-20 | $10.06 | $10.27 | $10.06 | $10.12 | $10.12 | 3,468 |
| 2024-08-19 | $9.94 | $9.96 | $9.89 | $9.89 | $9.89 | 9,150 |
| 2024-08-16 | $9.78 | $9.97 | $9.78 | $9.94 | $9.94 | 6,793 |
| 2024-08-15 | $9.87 | $9.93 | $9.84 | $9.85 | $9.85 | 8,759 |
| 2024-08-14 | $9.54 | $9.57 | $9.53 | $9.56 | $9.56 | 8,114 |
| 2024-08-13 | $9.81 | $9.85 | $9.74 | $9.78 | $9.78 | 11,220 |
| 2024-08-12 | $9.80 | $9.80 | $9.63 | $9.64 | $9.64 | 13,105 |
| 2024-08-09 | $9.61 | $9.65 | $9.59 | $9.64 | $9.64 | 14,249 |
| 2024-08-08 | $10.50 | $10.82 | $10.40 | $10.54 | $10.54 | 83,637 |
| 2024-08-07 | $10.00 | $10.08 | $9.90 | $9.90 | $9.90 | 144,382 |
| 2024-08-06 | $9.81 | $10.13 | $9.52 | $10.05 | $10.05 | 42,856 |
| 2024-08-05 | $9.78 | $10.02 | $9.23 | $9.79 | $9.79 | 85,597 |
| 2024-08-02 | $9.90 | $9.93 | $9.82 | $9.90 | $9.90 | 25,020 |
| 2024-08-01 | $10.33 | $10.35 | $10.17 | $10.26 | $10.26 | 11,760 |
| 2024-07-31 | $10.37 | $10.58 | $10.37 | $10.56 | $10.56 | 10,763 |
| 2024-07-30 | $10.26 | $10.36 | $10.21 | $10.35 | $10.35 | 113,805 |
| 2024-07-29 | $10.37 | $10.37 | $10.11 | $10.37 | $10.37 | 53,144 |
| 2024-07-26 | $10.01 | $10.26 | $9.87 | $10.26 | $10.26 | 9,862 |
| 2024-07-25 | $10.15 | $10.29 | $10.15 | $10.19 | $10.19 | 19,501 |
| 2024-07-24 | $10.35 | $10.35 | $9.92 | $9.92 | $9.92 | 25,007 |
| 2024-07-23 | $10.19 | $10.35 | $10.04 | $10.21 | $10.21 | 18,053 |
| 2024-07-22 | $10.30 | $10.32 | $10.10 | $10.32 | $10.32 | 14,908 |
| 2024-07-19 | $10.14 | $10.19 | $10.09 | $10.19 | $10.19 | 47,768 |
| 2024-07-18 | $10.30 | $10.32 | $10.15 | $10.19 | $10.19 | 14,037 |
| 2024-07-17 | $10.18 | $10.21 | $10.15 | $10.18 | $10.18 | 7,684 |
| 2024-07-16 | $10.30 | $10.30 | $10.09 | $10.13 | $10.13 | 18,411 |
| 2024-07-15 | $10.36 | $10.36 | $10.28 | $10.29 | $10.29 | 10,509 |
| 2024-07-12 | $10.10 | $10.41 | $10.10 | $10.30 | $10.30 | 11,237 |
| 2024-07-11 | $10.00 | $10.07 | $9.77 | $10.04 | $10.04 | 30,930 |
| 2024-07-10 | $9.67 | $9.84 | $9.67 | $9.83 | $9.83 | 24,960 |
| 2024-07-09 | $9.71 | $9.74 | $9.69 | $9.70 | $9.70 | 14,293 |
| 2024-07-08 | $9.67 | $9.84 | $9.55 | $9.58 | $9.58 | 14,155 |
| 2024-07-05 | $9.59 | $9.65 | $9.50 | $9.50 | $9.50 | 12,475 |
| 2024-07-03 | $9.76 | $9.93 | $9.64 | $9.77 | $9.77 | 6,678 |
| 2024-07-02 | $9.70 | $9.77 | $9.70 | $9.76 | $9.76 | 26,315 |
| 2024-07-01 | $9.87 | $9.87 | $9.68 | $9.70 | $9.70 | 20,199 |
| 2024-06-28 | $9.65 | $9.87 | $9.63 | $9.82 | $9.82 | 7,273 |
| 2024-06-27 | $9.31 | $9.64 | $9.31 | $9.63 | $9.63 | 97,858 |
| 2024-06-26 | $9.47 | $9.65 | $9.47 | $9.59 | $9.59 | 66,034 |
| 2024-06-25 | $9.55 | $9.63 | $9.55 | $9.59 | $9.59 | 39,799 |
| 2024-06-24 | $9.57 | $9.57 | $9.46 | $9.49 | $9.49 | 40,761 |
| 2024-06-21 | $9.44 | $9.45 | $9.41 | $9.41 | $9.41 | 28,337 |
| 2024-06-20 | $9.45 | $9.45 | $9.36 | $9.41 | $9.41 | 18,286 |
| 2024-06-18 | $9.62 | $9.67 | $9.51 | $9.55 | $9.55 | 56,744 |
| 2024-06-17 | $9.33 | $9.51 | $9.33 | $9.50 | $9.50 | 38,312 |
| 2024-06-14 | $9.55 | $9.55 | $9.40 | $9.40 | $9.40 | 14,733 |
| 2024-06-13 | $9.54 | $9.76 | $9.38 | $9.46 | $9.46 | 20,120 |
| 2024-06-12 | $9.59 | $9.74 | $9.57 | $9.66 | $9.66 | 10,161 |
| 2024-06-11 | $9.44 | $9.75 | $9.44 | $9.68 | $9.68 | 112,931 |
| 2024-06-10 | $9.61 | $9.75 | $9.45 | $9.75 | $9.75 | 13,470 |
| 2024-06-07 | $9.60 | $9.65 | $9.44 | $9.58 | $9.58 | 5,217 |
| 2024-06-06 | $9.44 | $9.84 | $9.44 | $9.58 | $9.58 | 13,069 |
| 2024-06-05 | $9.37 | $9.56 | $9.26 | $9.46 | $9.46 | 12,491 |
| 2024-06-04 | $9.27 | $9.67 | $9.27 | $9.45 | $9.45 | 21,692 |
| 2024-06-03 | $9.37 | $9.38 | $9.29 | $9.31 | $9.31 | 35,267 |
| 2024-05-31 | $8.83 | $9.19 | $8.83 | $9.15 | $9.15 | 29,625 |
| 2024-05-30 | $9.06 | $9.36 | $9.06 | $9.25 | $9.25 | 60,954 |
| 2024-05-29 | $9.18 | $9.28 | $9.06 | $9.13 | $9.13 | 85,656 |
| 2024-05-28 | $9.30 | $9.30 | $9.21 | $9.24 | $9.24 | 32,005 |
| 2024-05-24 | $9.71 | $9.71 | $9.62 | $9.62 | $9.62 | 10,987 |
| 2024-05-23 | $9.79 | $9.89 | $9.61 | $9.61 | $9.61 | 36,191 |
| 2024-05-22 | $9.79 | $10.06 | $9.77 | $9.77 | $9.77 | 40,768 |
| 2024-05-21 | $10.23 | $10.23 | $9.89 | $9.89 | $9.89 | 79,106 |
| 2024-05-20 | $9.97 | $10.08 | $9.97 | $10.03 | $10.03 | 44,620 |
| 2024-05-17 | $10.21 | $10.43 | $10.00 | $10.00 | $10.00 | 83,805 |
| 2024-05-16 | $10.09 | $10.13 | $10.07 | $10.08 | $10.08 | 33,919 |
| 2024-05-15 | $10.18 | $10.18 | $10.06 | $10.14 | $10.14 | 23,889 |
| 2024-05-14 | $10.34 | $10.42 | $10.20 | $10.26 | $10.26 | 29,266 |
| 2024-05-13 | $9.99 | $10.16 | $9.99 | $10.08 | $10.08 | 26,663 |
| 2024-05-10 | $9.80 | $10.06 | $9.80 | $9.98 | $9.98 | 10,248 |
| 2024-05-09 | $9.45 | $9.57 | $9.39 | $9.44 | $9.44 | 50,969 |
| 2024-05-08 | $9.50 | $9.58 | $9.47 | $9.58 | $9.58 | 13,949 |
| 2024-05-07 | $9.66 | $9.74 | $9.63 | $9.63 | $9.63 | 27,240 |
| 2024-05-06 | $9.85 | $10.00 | $9.66 | $9.67 | $9.67 | 37,650 |
| 2024-05-03 | $9.72 | $9.75 | $9.62 | $9.70 | $9.70 | 9,689 |
| 2024-05-02 | $9.65 | $9.79 | $9.48 | $9.62 | $9.62 | 21,021 |
| 2024-05-01 | $9.57 | $9.57 | $9.33 | $9.55 | $9.55 | 50,301 |
| 2024-04-30 | $9.40 | $9.40 | $9.31 | $9.34 | $9.34 | 29,876 |
| 2024-04-29 | $9.44 | $9.61 | $9.30 | $9.43 | $9.43 | 38,970 |
| 2024-04-26 | $9.41 | $9.44 | $9.26 | $9.34 | $9.34 | 20,127 |
| 2024-04-25 | $9.31 | $9.49 | $9.11 | $9.38 | $9.38 | 38,999 |
| 2024-04-24 | $9.34 | $9.54 | $9.34 | $9.34 | $9.34 | 30,427 |
| 2024-04-23 | $9.49 | $9.62 | $9.35 | $9.40 | $9.40 | 52,327 |
| 2024-04-22 | $9.10 | $9.49 | $9.10 | $9.40 | $9.40 | 84,036 |
| 2024-04-19 | $9.23 | $9.26 | $9.11 | $9.18 | $9.18 | 28,096 |
| 2024-04-18 | $9.29 | $9.34 | $9.27 | $9.29 | $9.29 | 56,975 |
| 2024-04-17 | $9.28 | $9.29 | $9.23 | $9.27 | $9.27 | 50,408 |
| 2024-04-16 | $9.28 | $9.32 | $9.27 | $9.28 | $9.28 | 74,378 |
| 2024-04-15 | $9.40 | $9.48 | $9.19 | $9.19 | $9.19 | 67,019 |
| 2024-04-12 | $9.29 | $9.48 | $9.23 | $9.40 | $9.40 | 52,666 |
| 2024-04-11 | $9.32 | $9.39 | $9.25 | $9.39 | $9.39 | 75,721 |
| 2024-04-10 | $9.24 | $9.30 | $9.24 | $9.25 | $9.25 | 25,474 |
| 2024-04-09 | $9.15 | $9.26 | $9.04 | $9.18 | $9.18 | 51,178 |
| 2024-04-08 | $9.23 | $9.23 | $9.08 | $9.11 | $9.11 | 24,071 |
| 2024-04-05 | $9.05 | $9.17 | $9.05 | $9.09 | $9.09 | 29,353 |
| 2024-04-04 | $9.23 | $9.23 | $9.09 | $9.15 | $9.15 | 28,498 |
| 2024-04-03 | $9.11 | $9.16 | $9.10 | $9.14 | $9.14 | 46,107 |
| 2024-04-02 | $9.00 | $9.15 | $9.00 | $9.14 | $9.14 | 46,107 |
| 2024-04-01 | $9.36 | $9.36 | $9.24 | $9.28 | $9.28 | 50,867 |
| 2024-03-28 | $9.00 | $9.24 | $9.00 | $9.23 | $9.23 | 39,318 |
| 2024-03-27 | $9.45 | $9.54 | $9.36 | $9.36 | $9.36 | 34,878 |
| 2024-03-26 | $9.38 | $9.40 | $9.13 | $9.38 | $9.38 | 41,949 |
| 2024-03-25 | $9.25 | $9.41 | $9.16 | $9.36 | $9.36 | 64,886 |
| 2024-03-22 | $9.65 | $9.65 | $9.50 | $9.53 | $9.53 | 651,796 |
| 2024-03-21 | $9.25 | $9.60 | $9.25 | $9.56 | $9.56 | 131,287 |
| 2024-03-20 | $9.17 | $9.58 | $9.17 | $9.58 | $9.58 | 29,816 |
| 2024-03-19 | $9.24 | $9.48 | $9.24 | $9.40 | $9.40 | 602,538 |
| 2024-03-18 | $9.16 | $9.51 | $9.16 | $9.39 | $9.39 | 615,725 |
| 2024-03-15 | $9.35 | $9.42 | $9.35 | $9.40 | $9.40 | 451,721 |
| 2024-03-14 | $9.69 | $9.78 | $9.49 | $9.54 | $9.54 | 67,999 |
| 2024-03-13 | $9.50 | $9.50 | $9.35 | $9.37 | $9.37 | 20,978 |
| 2024-03-12 | $9.66 | $9.90 | $9.66 | $9.71 | $9.71 | 47,772 |
| 2024-03-11 | $9.91 | $9.91 | $9.68 | $9.71 | $9.71 | 47,772 |
| 2024-03-08 | $9.47 | $10.04 | $9.47 | $10.04 | $10.04 | 39,995 |
| 2024-03-07 | $9.41 | $9.95 | $9.41 | $9.74 | $9.74 | 151,830 |
| 2024-03-06 | $9.50 | $9.80 | $9.50 | $9.75 | $9.75 | 41,497 |
| 2024-03-05 | $9.35 | $9.64 | $9.35 | $9.61 | $9.61 | 40,546 |
| 2024-03-04 | $9.51 | $9.88 | $9.51 | $9.80 | $9.80 | 230,995 |
| 2024-03-01 | $9.51 | $10.07 | $9.51 | $9.83 | $9.83 | 1,182,722 |
| 2024-02-29 | $9.96 | $10.06 | $9.75 | $9.90 | $9.90 | 1,447,187 |
| 2024-02-28 | $9.68 | $9.68 | $9.50 | $9.54 | $9.54 | 39,729 |
| 2024-02-27 | $9.94 | $10.15 | $9.85 | $9.90 | $9.90 | 68,167 |
| 2024-02-26 | $9.93 | $9.99 | $9.86 | $9.86 | $9.86 | 67,265 |
| 2024-02-23 | $10.09 | $10.15 | $10.09 | $10.10 | $10.10 | 42,645 |
| 2024-02-22 | $9.99 | $10.50 | $9.87 | $10.20 | $10.20 | 389,645 |
| 2024-02-21 | $9.61 | $9.94 | $9.61 | $9.94 | $9.94 | 303,049 |
| 2024-02-20 | $9.48 | $9.68 | $9.48 | $9.60 | $9.60 | 1,647,846 |
| 2024-02-16 | $9.22 | $9.60 | $9.14 | $9.21 | $9.21 | 916,277 |
| 2024-02-15 | $9.00 | $9.00 | $8.72 | $8.79 | $8.79 | 698,984 |
| 2024-02-14 | $9.50 | $9.50 | $9.07 | $9.17 | $9.17 | 78,789 |
| 2024-02-13 | $10.48 | $10.67 | $10.22 | $10.26 | $10.26 | 43,479 |
| 2024-02-12 | $10.64 | $10.64 | $10.04 | $10.32 | $10.32 | 36,205 |
| 2024-02-09 | $10.24 | $10.30 | $10.18 | $10.24 | $10.24 | 42,892 |
| 2024-02-08 | $10.47 | $10.47 | $10.20 | $10.43 | $10.43 | 49,456 |
| 2024-02-07 | $10.19 | $10.24 | $10.16 | $10.22 | $10.22 | 53,438 |
| 2024-02-06 | $10.46 | $10.46 | $10.28 | $10.38 | $10.38 | 78,704 |
| 2024-02-05 | $10.43 | $10.58 | $10.43 | $10.53 | $10.53 | 336,224 |
| 2024-02-02 | $10.57 | $10.70 | $10.57 | $10.70 | $10.70 | 33,073 |
| 2024-02-01 | $10.58 | $10.62 | $10.54 | $10.61 | $10.61 | 17,723 |
| 2024-01-31 | $10.46 | $10.90 | $10.46 | $10.80 | $10.80 | 29,728 |
| 2024-01-30 | $10.89 | $10.89 | $10.68 | $10.74 | $10.74 | 31,932 |
| 2024-01-29 | $10.95 | $10.95 | $10.74 | $10.94 | $10.94 | 151,045 |
| 2024-01-26 | $10.57 | $10.72 | $10.57 | $10.63 | $10.63 | 53,958 |
| 2024-01-25 | $10.72 | $10.86 | $10.56 | $10.57 | $10.57 | 45,743 |
| 2024-01-24 | $10.40 | $10.48 | $10.35 | $10.40 | $10.40 | 105,311 |
| 2024-01-23 | $10.15 | $10.36 | $10.15 | $10.31 | $10.31 | 46,329 |
| 2024-01-22 | $10.32 | $10.32 | $10.27 | $10.32 | $10.32 | 117,175 |
| 2024-01-19 | $10.10 | $10.19 | $10.02 | $10.15 | $10.15 | 178,489 |
| 2024-01-18 | $10.38 | $10.41 | $10.34 | $10.38 | $10.38 | 115,806 |
| 2024-01-17 | $10.60 | $10.60 | $10.39 | $10.50 | $10.50 | 45,844 |
| 2024-01-16 | $10.43 | $10.55 | $10.39 | $10.42 | $10.42 | 110,293 |
| 2024-01-12 | $10.33 | $10.51 | $10.33 | $10.45 | $10.45 | 59,684 |
| 2024-01-11 | $10.26 | $10.29 | $10.21 | $10.29 | $10.29 | 303,393 |
| 2024-01-10 | $9.98 | $10.30 | $9.98 | $10.27 | $10.27 | 173,910 |
| 2024-01-09 | $10.11 | $10.11 | $9.82 | $9.96 | $9.96 | 20,700 |
| 2024-01-08 | $10.21 | $10.21 | $9.82 | $9.91 | $9.91 | 107,145 |
| 2024-01-05 | $9.75 | $10.07 | $9.44 | $9.90 | $9.90 | 61,799 |
| 2024-01-04 | $9.62 | $10.16 | $9.62 | $9.90 | $9.90 | 75,777 |
| 2024-01-03 | $9.84 | $9.97 | $9.74 | $9.74 | $9.74 | 28,242 |
| 2024-01-02 | $10.15 | $10.15 | $9.66 | $9.88 | $9.88 | 81,652 |
| 2023-12-29 | $9.58 | $10.00 | $9.58 | $9.98 | $9.98 | 35,292 |
| 2023-12-28 | $9.59 | $10.20 | $9.59 | $9.86 | $9.86 | 100,323 |
| 2023-12-27 | $9.44 | $9.87 | $9.44 | $9.83 | $9.83 | 97,029 |
| 2023-12-26 | $9.72 | $9.72 | $9.62 | $9.71 | $9.71 | 138,415 |
| 2023-12-22 | $9.43 | $9.69 | $9.43 | $9.58 | $9.58 | 46,027 |
| 2023-12-21 | $9.43 | $9.95 | $9.43 | $9.77 | $9.77 | 128,220 |
| 2023-12-20 | $9.67 | $9.85 | $9.49 | $9.65 | $9.65 | 38,117 |
| 2023-12-19 | $9.25 | $9.80 | $9.25 | $9.65 | $9.65 | 117,092 |
| 2023-12-18 | $9.30 | $9.51 | $9.19 | $9.48 | $9.48 | 243,357 |
| 2023-12-15 | $9.37 | $9.52 | $9.37 | $9.43 | $9.43 | 94,268 |
| 2023-12-14 | $9.48 | $9.64 | $9.31 | $9.57 | $9.57 | 78,571 |
| 2023-12-13 | $9.06 | $9.57 | $9.06 | $9.54 | $9.54 | 74,863 |
| 2023-12-12 | $9.33 | $9.63 | $9.33 | $9.49 | $9.49 | 142,845 |
| 2023-12-11 | $9.34 | $9.70 | $9.34 | $9.60 | $9.60 | 451,145 |
| 2023-12-08 | $9.25 | $9.56 | $9.25 | $9.49 | $9.49 | 107,000 |
| 2023-12-07 | $9.55 | $9.67 | $9.55 | $9.64 | $9.64 | 163,374 |
| 2023-12-06 | $10.11 | $10.11 | $9.54 | $9.63 | $9.63 | 130,284 |
| 2023-12-05 | $9.59 | $9.59 | $9.53 | $9.56 | $9.56 | 92,707 |
| 2023-12-04 | $9.25 | $9.49 | $9.25 | $9.43 | $9.43 | 159,681 |
| 2023-12-01 | $9.49 | $9.88 | $9.49 | $9.87 | $9.87 | 67,392 |
| 2023-11-30 | $10.01 | $10.01 | $9.86 | $9.91 | $9.91 | 96,486 |
| 2023-11-29 | $9.87 | $10.18 | $9.69 | $9.95 | $9.95 | 42,337 |
| 2023-11-28 | $10.04 | $10.04 | $9.81 | $9.98 | $9.98 | 92,286 |
| 2023-11-27 | $10.04 | $10.07 | $10.01 | $10.04 | $10.04 | 61,083 |
| 2023-11-24 | $10.41 | $10.41 | $9.95 | $10.12 | $10.12 | 55,715 |
| 2023-11-22 | $9.95 | $10.29 | $9.95 | $10.22 | $10.22 | 29,440 |
| 2023-11-21 | $10.15 | $10.29 | $9.96 | $10.11 | $10.11 | 42,302 |
| 2023-11-20 | $10.46 | $10.46 | $10.10 | $10.13 | $10.13 | 115,368 |
| 2023-11-17 | $10.24 | $10.46 | $10.06 | $10.15 | $10.15 | 28,703 |
| 2023-11-16 | $10.45 | $10.45 | $10.10 | $10.10 | $10.10 | 72,460 |
| 2023-11-15 | $9.90 | $10.24 | $9.90 | $10.17 | $10.17 | 60,889 |
| 2023-11-14 | $9.85 | $10.26 | $9.85 | $10.25 | $10.25 | 59,766 |
| 2023-11-13 | $9.85 | $10.00 | $9.85 | $9.94 | $9.94 | 148,235 |
| 2023-11-10 | $9.93 | $9.98 | $9.87 | $9.98 | $9.98 | 30,889 |
| 2023-11-09 | $10.03 | $10.38 | $9.99 | $9.99 | $9.99 | 51,596 |
| 2023-11-08 | $10.03 | $10.04 | $9.87 | $9.92 | $9.92 | 39,949 |
| 2023-11-07 | $10.71 | $10.71 | $10.33 | $10.55 | $10.55 | 28,052 |
| 2023-11-06 | $10.51 | $11.15 | $10.51 | $10.78 | $10.78 | 69,317 |
| 2023-11-03 | $10.70 | $10.96 | $10.65 | $10.73 | $10.73 | 115,019 |
| 2023-11-02 | $10.33 | $10.55 | $10.29 | $10.55 | $10.55 | 28,387 |
| 2023-11-01 | $10.23 | $10.36 | $10.23 | $10.33 | $10.33 | 28,995 |
| 2023-10-31 | $10.40 | $10.40 | $10.30 | $10.33 | $10.33 | 50,481 |
| 2023-10-30 | $10.19 | $10.25 | $10.16 | $10.20 | $10.20 | 160,839 |
| 2023-10-27 | $10.25 | $10.56 | $10.15 | $10.20 | $10.20 | 86,969 |
| 2023-10-26 | $10.01 | $10.33 | $9.87 | $10.11 | $10.11 | 40,647 |
| 2023-10-25 | $10.21 | $10.34 | $10.20 | $10.25 | $10.25 | 40,197 |
| 2023-10-24 | $9.99 | $10.42 | $9.99 | $10.37 | $10.37 | 52,780 |
| 2023-10-23 | $10.16 | $10.53 | $10.16 | $10.31 | $10.31 | 63,219 |
| 2023-10-20 | $10.73 | $10.73 | $9.98 | $10.30 | $10.30 | 94,914 |
| 2023-10-19 | $10.42 | $10.42 | $10.20 | $10.34 | $10.34 | 119,132 |
| 2023-10-18 | $10.31 | $10.44 | $10.21 | $10.39 | $10.39 | 29,331 |
| 2023-10-17 | $9.94 | $10.34 | $9.94 | $10.27 | $10.27 | 159,318 |
| 2023-10-16 | $9.81 | $10.09 | $9.81 | $10.05 | $10.05 | 235,698 |
| 2023-10-13 | $10.05 | $10.06 | $9.91 | $9.98 | $9.98 | 116,817 |
| 2023-10-12 | $10.07 | $10.49 | $9.96 | $10.11 | $10.11 | 96,522 |
| 2023-10-11 | $10.58 | $10.58 | $10.04 | $10.26 | $10.26 | 31,551 |
| 2023-10-10 | $10.20 | $10.62 | $10.01 | $10.34 | $10.34 | 127,199 |
| 2023-10-09 | $9.95 | $10.26 | $9.94 | $10.23 | $10.23 | 90,664 |
| 2023-10-06 | $9.91 | $10.39 | $9.91 | $10.01 | $10.01 | 152,831 |
| 2023-10-05 | $10.26 | $10.32 | $10.21 | $10.29 | $10.29 | 101,469 |
| 2023-10-04 | $10.10 | $10.24 | $9.99 | $10.06 | $10.06 | 34,112 |
| 2023-10-03 | $10.11 | $10.16 | $10.07 | $10.14 | $10.14 | 92,642 |
| 2023-10-02 | $10.21 | $10.23 | $10.14 | $10.17 | $10.17 | 45,231 |
| 2023-09-29 | $10.00 | $10.16 | $10.00 | $10.12 | $10.12 | 34,794 |
| 2023-09-28 | $10.00 | $10.52 | $10.00 | $10.29 | $10.29 | 56,973 |
| 2023-09-27 | $10.41 | $10.46 | $10.31 | $10.40 | $10.40 | 42,699 |
| 2023-09-26 | $10.51 | $10.60 | $10.35 | $10.35 | $10.35 | 41,512 |
| 2023-09-25 | $10.36 | $10.59 | $10.21 | $10.55 | $10.55 | 32,919 |
| 2023-09-22 | $10.63 | $10.84 | $10.23 | $10.35 | $10.35 | 31,624 |
| 2023-09-21 | $10.34 | $10.61 | $10.34 | $10.53 | $10.53 | 34,605 |
| 2023-09-20 | $10.75 | $11.16 | $10.75 | $10.79 | $10.79 | 8,260 |
| 2023-09-19 | $10.97 | $11.17 | $10.97 | $10.99 | $10.99 | 32,028 |
| 2023-09-18 | $10.75 | $11.43 | $10.75 | $11.12 | $11.12 | 44,146 |
| 2023-09-15 | $11.31 | $11.49 | $10.85 | $11.00 | $11.00 | 66,852 |
| 2023-09-14 | $11.12 | $11.53 | $10.93 | $11.26 | $11.26 | 11,101 |
| 2023-09-13 | $10.75 | $11.23 | $10.75 | $11.07 | $11.07 | 14,039 |
| 2023-09-12 | $11.00 | $11.16 | $11.00 | $11.02 | $11.02 | 8,479 |
| 2023-09-11 | $11.41 | $11.41 | $11.03 | $11.07 | $11.07 | 13,714 |
| 2023-09-08 | $11.02 | $11.48 | $11.02 | $11.21 | $11.21 | 16,274 |
| 2023-09-07 | $11.47 | $11.51 | $11.25 | $11.27 | $11.27 | 18,692 |
| 2023-09-06 | $11.31 | $11.77 | $11.21 | $11.55 | $11.55 | 7,845 |
| 2023-09-05 | $11.55 | $11.73 | $11.40 | $11.49 | $11.49 | 16,806 |
| 2023-09-01 | $11.26 | $11.82 | $11.26 | $11.58 | $11.58 | 14,985 |
| 2023-08-31 | $11.55 | $11.73 | $11.42 | $11.51 | $11.51 | 34,231 |
| 2023-08-30 | $11.75 | $11.75 | $11.19 | $11.40 | $11.40 | 16,445 |
| 2023-08-29 | $11.74 | $11.74 | $11.24 | $11.74 | $11.74 | 34,907 |
| 2023-08-28 | $11.68 | $11.98 | $11.48 | $11.70 | $11.70 | 59,043 |
| 2023-08-25 | $11.55 | $11.69 | $11.47 | $11.55 | $11.55 | 28,426 |
| 2023-08-24 | $11.84 | $12.00 | $11.71 | $11.75 | $11.75 | 17,374 |
| 2023-08-23 | $11.38 | $12.07 | $11.38 | $11.77 | $11.77 | 10,562 |
| 2023-08-22 | $12.20 | $12.20 | $11.36 | $11.65 | $11.65 | 14,594 |
| 2023-08-21 | $11.79 | $11.80 | $11.59 | $11.69 | $11.69 | 23,320 |
| 2023-08-18 | $11.80 | $11.80 | $11.70 | $11.79 | $11.79 | 17,985 |
| 2023-08-17 | $11.91 | $11.91 | $11.29 | $11.52 | $11.52 | 26,211 |
| 2023-08-16 | $11.57 | $11.82 | $11.28 | $11.53 | $11.53 | 16,129 |
| 2023-08-15 | $11.27 | $11.54 | $11.27 | $11.54 | $11.54 | 15,865 |
| 2023-08-14 | $11.60 | $11.64 | $11.26 | $11.59 | $11.59 | 22,073 |
| 2023-08-11 | $11.46 | $11.56 | $11.09 | $11.33 | $11.33 | 8,044 |
| 2023-08-10 | $11.13 | $11.65 | $11.13 | $11.39 | $11.39 | 23,981 |
| 2023-08-09 | $11.90 | $12.18 | $11.77 | $11.77 | $11.77 | 35,841 |
| 2023-08-08 | $10.71 | $10.89 | $10.63 | $10.63 | $10.63 | 81,096 |
| 2023-08-07 | $11.05 | $11.22 | $10.70 | $11.04 | $11.04 | 18,651 |
| 2023-08-04 | $10.52 | $10.95 | $10.52 | $10.86 | $10.86 | 13,441 |
| 2023-08-03 | $10.99 | $10.99 | $10.61 | $10.87 | $10.87 | 35,648 |
| 2023-08-02 | $10.95 | $11.05 | $10.84 | $10.84 | $10.84 | 15,780 |
| 2023-08-01 | $10.83 | $11.48 | $10.83 | $11.13 | $11.13 | 24,239 |
| 2023-07-31 | $11.46 | $11.46 | $10.93 | $11.25 | $11.25 | 9,636 |
| 2023-07-28 | $10.97 | $11.68 | $10.97 | $11.20 | $11.20 | 19,297 |
| 2023-07-27 | $11.61 | $11.64 | $11.23 | $11.38 | $11.38 | 34,876 |
| 2023-07-26 | $10.95 | $11.22 | $10.67 | $11.07 | $11.07 | 32,080 |
| 2023-07-25 | $10.61 | $11.03 | $10.61 | $11.01 | $11.01 | 26,054 |
| 2023-07-24 | $11.15 | $11.29 | $10.96 | $11.04 | $11.04 | 55,827 |
| 2023-07-21 | $11.38 | $11.50 | $11.04 | $11.18 | $11.18 | 32,674 |
| 2023-07-20 | $11.32 | $11.62 | $11.03 | $11.24 | $11.24 | 11,017 |
| 2023-07-19 | $11.34 | $11.71 | $11.34 | $11.52 | $11.52 | 13,983 |
| 2023-07-18 | $11.21 | $11.75 | $11.21 | $11.59 | $11.59 | 20,507 |
| 2023-07-17 | $11.65 | $11.65 | $11.11 | $11.58 | $11.58 | 32,576 |
| 2023-07-14 | $11.57 | $11.65 | $11.46 | $11.54 | $11.54 | 24,749 |
| 2023-07-13 | $11.48 | $11.75 | $11.21 | $11.64 | $11.64 | 63,164 |
| 2023-07-12 | $11.22 | $11.42 | $11.22 | $11.27 | $11.27 | 10,805 |
| 2023-07-11 | $11.08 | $11.13 | $10.97 | $11.11 | $11.11 | 54,822 |
| 2023-07-10 | $10.95 | $10.98 | $10.89 | $10.98 | $10.98 | 22,020 |
| 2023-07-07 | $11.04 | $11.14 | $10.96 | $11.14 | $11.14 | 22,615 |
| 2023-07-06 | $11.05 | $11.05 | $10.90 | $11.04 | $11.04 | 78,092 |
| 2023-07-05 | $11.15 | $11.35 | $11.08 | $11.15 | $11.15 | 31,982 |
| 2023-07-03 | $11.62 | $11.62 | $11.29 | $11.32 | $11.32 | 14,780 |
| 2023-06-30 | $11.31 | $11.53 | $11.31 | $11.53 | $11.53 | 12,529 |
| 2023-06-29 | $11.66 | $11.66 | $11.43 | $11.57 | $11.57 | 10,847 |
| 2023-06-28 | $11.43 | $11.75 | $11.43 | $11.55 | $11.55 | 243,996 |
| 2023-06-27 | $11.30 | $11.66 | $11.30 | $11.49 | $11.49 | 126,254 |
| 2023-06-26 | $11.13 | $11.50 | $11.13 | $11.46 | $11.46 | 39,820 |
| 2023-06-23 | $11.51 | $11.51 | $11.15 | $11.30 | $11.30 | 18,904 |
| 2023-06-22 | $11.92 | $12.10 | $11.75 | $12.08 | $12.08 | 15,400 |
| 2023-06-21 | $11.88 | $12.27 | $11.88 | $12.12 | $12.12 | 15,047 |
| 2023-06-20 | $12.10 | $12.16 | $12.09 | $12.16 | $12.16 | 16,829 |
| 2023-06-16 | $12.15 | $12.50 | $12.15 | $12.21 | $12.21 | 14,813 |
| 2023-06-15 | $12.35 | $12.46 | $12.18 | $12.46 | $12.46 | 19,070 |
| 2023-06-14 | $12.23 | $12.50 | $12.23 | $12.42 | $12.42 | 20,814 |
| 2023-06-13 | $12.40 | $12.46 | $12.37 | $12.41 | $12.41 | 61,063 |
| 2023-06-12 | $12.22 | $12.29 | $12.09 | $12.29 | $12.29 | 23,106 |
| 2023-06-09 | $12.41 | $12.41 | $12.20 | $12.21 | $12.21 | 20,885 |
| 2023-06-08 | $12.15 | $12.15 | $11.89 | $12.07 | $12.07 | 29,814 |
| 2023-06-07 | $12.50 | $12.50 | $12.16 | $12.32 | $12.32 | 17,288 |
| 2023-06-06 | $12.50 | $12.50 | $12.31 | $12.50 | $12.50 | 15,914 |
| 2023-06-05 | $11.83 | $12.35 | $11.83 | $12.19 | $12.19 | 20,239 |
| 2023-06-02 | $12.00 | $12.38 | $12.00 | $12.11 | $12.11 | 62,228 |
| 2023-06-01 | $11.64 | $12.00 | $11.64 | $11.89 | $11.89 | 29,592 |
| 2023-05-31 | $11.42 | $11.78 | $11.42 | $11.68 | $11.68 | 22,819 |
| 2023-05-30 | $11.83 | $11.83 | $11.75 | $11.79 | $11.79 | 21,194 |
| 2023-05-26 | $11.50 | $11.83 | $11.50 | $11.77 | $11.77 | 22,382 |
| 2023-05-25 | $11.96 | $11.96 | $11.66 | $11.80 | $11.80 | 16,344 |
| 2023-05-24 | $12.12 | $12.12 | $11.92 | $11.93 | $11.93 | 33,687 |
| 2023-05-23 | $12.09 | $12.19 | $12.09 | $12.19 | $12.19 | 10,860 |
| 2023-05-22 | $12.27 | $12.45 | $12.25 | $12.26 | $12.26 | 10,327 |
| 2023-05-19 | $12.12 | $12.27 | $12.12 | $12.27 | $12.27 | 10,168 |
| 2023-05-18 | $12.22 | $12.33 | $12.10 | $12.10 | $12.10 | 11,810 |
| 2023-05-17 | $12.04 | $12.25 | $11.90 | $12.15 | $12.15 | 6,710 |
| 2023-05-16 | $11.98 | $12.18 | $11.87 | $12.05 | $12.05 | 7,755 |
| 2023-05-15 | $12.07 | $12.07 | $11.95 | $12.05 | $12.05 | 15,448 |
| 2023-05-12 | $12.04 | $12.13 | $11.85 | $11.96 | $11.96 | 13,133 |
| 2023-05-11 | $11.97 | $12.13 | $11.75 | $11.90 | $11.90 | 16,739 |
| 2023-05-10 | $11.35 | $11.46 | $11.12 | $11.12 | $11.12 | 22,777 |
| 2023-05-09 | $11.31 | $11.57 | $11.31 | $11.36 | $11.36 | 10,871 |
| 2023-05-08 | $11.28 | $11.65 | $11.28 | $11.41 | $11.41 | 11,477 |
| 2023-05-05 | $11.45 | $11.45 | $11.11 | $11.45 | $11.45 | 12,073 |
| 2023-05-04 | $11.36 | $11.38 | $11.09 | $11.17 | $11.17 | 12,291 |
| 2023-05-03 | $11.02 | $11.35 | $11.02 | $11.17 | $11.17 | 14,245 |
| 2023-05-02 | $10.95 | $11.27 | $10.95 | $11.13 | $11.13 | 15,926 |
| 2023-05-01 | $11.47 | $11.58 | $11.19 | $11.25 | $11.25 | 16,079 |
| 2023-04-28 | $11.47 | $11.47 | $11.21 | $11.31 | $11.31 | 10,187 |
| 2023-04-27 | $11.66 | $11.66 | $10.97 | $11.24 | $11.24 | 44,012 |
| 2023-04-26 | $11.33 | $11.33 | $11.02 | $11.14 | $11.14 | 7,508 |
| 2023-04-25 | $11.37 | $11.37 | $11.14 | $11.17 | $11.17 | 12,222 |
| 2023-04-24 | $11.08 | $11.23 | $11.08 | $11.18 | $11.18 | 24,260 |
| 2023-04-21 | $10.96 | $11.22 | $10.96 | $11.13 | $11.13 | 12,109 |
| 2023-04-20 | $11.22 | $11.22 | $10.88 | $11.00 | $11.00 | 14,684 |
| 2023-04-19 | $10.88 | $11.21 | $10.83 | $11.21 | $11.21 | 13,663 |
| 2023-04-18 | $11.33 | $11.33 | $11.18 | $11.20 | $11.20 | 13,917 |
| 2023-04-17 | $10.82 | $11.05 | $10.82 | $11.00 | $11.00 | 97,760 |
| 2023-04-14 | $10.88 | $11.06 | $10.88 | $11.00 | $11.00 | 67,054 |
| 2023-04-13 | $11.04 | $11.12 | $10.91 | $11.12 | $11.12 | 34,763 |
| 2023-04-12 | $10.88 | $10.93 | $10.80 | $10.89 | $10.89 | 18,824 |
| 2023-04-11 | $10.80 | $10.85 | $10.72 | $10.83 | $10.83 | 14,026 |
| 2023-04-10 | $10.53 | $10.94 | $10.53 | $10.85 | $10.85 | 15,197 |
| 2023-04-06 | $10.83 | $10.94 | $10.83 | $10.92 | $10.92 | 36,183 |
| 2023-04-05 | $10.95 | $10.95 | $10.71 | $10.81 | $10.81 | 6,743 |
| 2023-04-04 | $11.00 | $11.05 | $10.71 | $10.87 | $10.87 | 16,300 |
| 2023-04-03 | $30.01 | $33.86 | $30.01 | $33.86 | $11.29 | 34,800 |
| 2023-03-31 | $31.92 | $33.02 | $30.93 | $31.30 | $10.43 | 16,809 |
| 2023-03-30 | $32.15 | $32.55 | $31.68 | $32.40 | $10.80 | 22,743 |
| 2023-03-29 | $32.80 | $32.96 | $32.33 | $32.71 | $10.90 | 16,197 |
| 2023-03-28 | $33.01 | $33.01 | $32.36 | $32.65 | $10.88 | 27,090 |
| 2023-03-27 | $32.74 | $32.74 | $32.22 | $32.71 | $10.90 | 27,822 |
| 2023-03-24 | $32.01 | $32.21 | $31.86 | $31.86 | $10.62 | 18,252 |
| 2023-03-23 | $32.00 | $32.01 | $31.96 | $31.99 | $10.66 | 11,088 |
| 2023-03-22 | $31.34 | $32.09 | $31.34 | $31.76 | $10.59 | 36,324 |
| 2023-03-21 | $31.57 | $31.57 | $31.06 | $31.16 | $10.39 | 27,456 |
| 2023-03-20 | $31.14 | $31.25 | $31.08 | $31.25 | $10.42 | 33,000 |
| 2023-03-17 | $30.67 | $31.03 | $30.63 | $30.82 | $30.82 | 26,778 |
| 2023-03-16 | $30.26 | $30.60 | $30.26 | $30.44 | $30.44 | 53,254 |
| 2023-03-15 | $30.34 | $30.48 | $30.24 | $30.35 | $30.35 | 20,409 |
| 2023-03-14 | $30.76 | $30.90 | $30.70 | $30.80 | $30.80 | 20,414 |
| 2023-03-13 | $30.48 | $30.97 | $30.37 | $30.88 | $30.88 | 20,511 |
| 2023-03-10 | $31.03 | $31.21 | $30.74 | $30.78 | $30.78 | 10,000 |
| 2023-03-09 | $31.59 | $31.59 | $31.18 | $31.18 | $31.18 | 7,456 |
| 2023-03-08 | $30.87 | $31.34 | $30.87 | $31.23 | $31.23 | 8,969 |
| 2023-03-07 | $31.36 | $31.72 | $31.16 | $31.22 | $31.22 | 21,203 |
| 2023-03-06 | $31.56 | $31.56 | $31.33 | $31.39 | $31.39 | 33,094 |
| 2023-03-03 | $31.17 | $31.57 | $31.13 | $31.39 | $31.39 | 16,747 |
| 2023-03-02 | $30.73 | $30.91 | $30.73 | $30.83 | $30.83 | 21,404 |
| 2023-03-01 | $30.67 | $30.87 | $30.61 | $30.87 | $30.87 | 13,890 |
| 2023-02-28 | $30.80 | $31.06 | $30.80 | $31.06 | $31.06 | 38,854 |
| 2023-02-27 | $30.96 | $31.01 | $30.85 | $31.01 | $31.01 | 25,051 |
| 2023-02-24 | $31.36 | $31.36 | $31.15 | $31.20 | $31.20 | 26,829 |
| 2023-02-23 | $30.94 | $31.45 | $30.94 | $31.43 | $31.43 | 13,165 |
| 2023-02-22 | $31.60 | $31.60 | $31.12 | $31.34 | $31.34 | 12,657 |
| 2023-02-21 | $31.87 | $31.87 | $31.46 | $31.75 | $31.75 | 10,317 |
| 2023-02-17 | $32.09 | $32.11 | $31.76 | $32.11 | $32.11 | 8,259 |
| 2023-02-16 | $32.30 | $32.32 | $31.85 | $32.32 | $32.32 | 7,847 |
| 2023-02-15 | $32.87 | $32.88 | $32.43 | $32.78 | $32.78 | 6,310 |
| 2023-02-14 | $32.92 | $33.44 | $32.92 | $33.31 | $33.31 | 13,900 |
| 2023-02-13 | $32.97 | $33.07 | $32.59 | $32.81 | $32.81 | 17,919 |
| 2023-02-10 | $33.53 | $33.64 | $32.93 | $33.58 | $33.58 | 6,867 |
| 2023-02-09 | $33.35 | $33.77 | $33.25 | $33.31 | $33.31 | 29,169 |
| 2023-02-08 | $32.74 | $32.74 | $32.37 | $32.56 | $32.56 | 8,955 |
| 2023-02-07 | $32.50 | $32.52 | $31.73 | $32.02 | $32.02 | 7,439 |
| 2023-02-06 | $33.04 | $33.13 | $32.69 | $32.87 | $32.87 | 23,658 |
| 2023-02-03 | $33.63 | $33.63 | $33.25 | $33.25 | $33.25 | 12,581 |
| 2023-02-02 | $33.88 | $33.88 | $33.50 | $33.50 | $33.50 | 23,315 |
| 2023-02-01 | $33.27 | $33.86 | $33.25 | $33.55 | $33.55 | 6,134 |
| 2023-01-31 | $33.50 | $33.50 | $33.01 | $33.40 | $33.40 | 6,185 |
| 2023-01-30 | $33.26 | $33.35 | $33.10 | $33.12 | $33.12 | 21,041 |
| 2023-01-27 | $33.48 | $33.48 | $33.22 | $33.47 | $33.47 | 13,931 |
| 2023-01-26 | $33.64 | $33.64 | $33.12 | $33.37 | $33.37 | 4,600 |
| 2023-01-25 | $33.24 | $33.30 | $32.84 | $33.30 | $33.30 | 18,116 |
| 2023-01-24 | $32.59 | $32.90 | $32.28 | $32.90 | $32.90 | 12,651 |
| 2023-01-23 | $31.97 | $32.47 | $31.97 | $32.47 | $32.47 | 17,776 |
| 2023-01-20 | $32.32 | $32.32 | $31.87 | $32.32 | $32.32 | 13,784 |
| 2023-01-19 | $32.10 | $32.37 | $31.99 | $32.17 | $32.17 | 16,319 |
| 2023-01-18 | $31.97 | $32.19 | $31.74 | $31.86 | $31.86 | 14,366 |
| 2023-01-17 | $31.53 | $31.74 | $31.20 | $31.55 | $31.55 | 46,520 |
| 2023-01-13 | $30.87 | $31.24 | $30.87 | $31.01 | $31.01 | 8,765 |
| 2023-01-12 | $30.97 | $31.51 | $30.97 | $31.46 | $31.46 | 26,948 |
| 2023-01-11 | $30.67 | $31.08 | $30.35 | $30.92 | $30.92 | 44,162 |
| 2023-01-10 | $31.80 | $31.84 | $30.34 | $31.02 | $31.02 | 36,527 |
| 2023-01-09 | $30.56 | $31.28 | $30.56 | $31.05 | $31.05 | 48,999 |
| 2023-01-06 | $29.57 | $30.98 | $29.57 | $30.81 | $30.81 | 16,503 |
| 2023-01-05 | $30.55 | $31.02 | $30.33 | $30.46 | $30.46 | 25,052 |
| 2023-01-04 | $31.14 | $31.98 | $30.83 | $30.85 | $30.85 | 16,824 |
| 2023-01-03 | $31.30 | $32.59 | $31.05 | $31.08 | $31.08 | 26,385 |
| 2022-12-30 | $30.66 | $31.91 | $30.66 | $30.86 | $30.86 | 19,343 |
| 2022-12-29 | $30.67 | $31.80 | $30.36 | $31.33 | $31.33 | 14,882 |
| 2022-12-28 | $30.54 | $31.34 | $30.24 | $30.55 | $30.55 | 14,744 |
| 2022-12-27 | $30.66 | $31.95 | $30.66 | $31.15 | $31.15 | 25,430 |
| 2022-12-23 | $31.95 | $31.95 | $30.68 | $31.34 | $31.34 | 20,507 |
| 2022-12-22 | $31.05 | $32.09 | $31.05 | $31.22 | $31.22 | 25,445 |
| 2022-12-21 | $31.07 | $32.25 | $31.07 | $31.59 | $31.59 | 29,914 |
| 2022-12-20 | $30.51 | $32.44 | $30.51 | $31.50 | $31.50 | 26,515 |
| 2022-12-19 | $31.74 | $32.78 | $31.44 | $31.62 | $31.62 | 50,653 |
| 2022-12-16 | $30.82 | $32.74 | $30.82 | $31.96 | $31.96 | 49,641 |
| 2022-12-15 | $31.33 | $32.96 | $31.33 | $31.68 | $31.68 | 679,487 |
| 2022-12-14 | $31.84 | $33.88 | $31.84 | $32.31 | $32.31 | 343,850 |
| 2022-12-13 | $32.83 | $33.00 | $32.65 | $32.76 | $32.76 | 202,482 |
| 2022-12-12 | $32.88 | $33.05 | $32.65 | $32.66 | $32.66 | 44,039 |
| 2022-12-09 | $32.32 | $33.50 | $32.15 | $32.78 | $32.78 | 50,656 |
| 2022-12-08 | $31.65 | $32.36 | $31.52 | $32.19 | $32.19 | 45,402 |
| 2022-12-07 | $31.82 | $32.24 | $31.65 | $31.83 | $31.83 | 72,845 |
| 2022-12-06 | $31.99 | $33.20 | $31.58 | $32.26 | $32.26 | 42,922 |
| 2022-12-05 | $32.99 | $33.29 | $32.01 | $32.24 | $32.24 | 44,716 |
| 2022-12-02 | $32.97 | $32.97 | $32.02 | $32.35 | $32.35 | 35,125 |
| 2022-12-01 | $33.12 | $33.62 | $32.62 | $32.69 | $32.69 | 101,287 |
| 2022-11-30 | $31.49 | $33.02 | $31.49 | $32.90 | $32.90 | 50,255 |
| 2022-11-29 | $31.30 | $32.21 | $31.30 | $32.03 | $32.03 | 465,563 |
| 2022-11-28 | $33.52 | $33.52 | $31.88 | $31.88 | $31.88 | 444,678 |
| 2022-11-25 | $32.44 | $32.44 | $31.72 | $32.14 | $32.14 | 24,464 |
| 2022-11-23 | $31.38 | $32.25 | $31.38 | $31.92 | $31.92 | 16,235 |
| 2022-11-22 | $32.50 | $32.50 | $30.82 | $31.61 | $31.61 | 25,139 |
| 2022-11-21 | $30.24 | $31.82 | $30.24 | $31.17 | $31.17 | 40,128 |
| 2022-11-18 | $31.96 | $32.95 | $31.03 | $31.76 | $31.76 | 30,520 |
| 2022-11-17 | $30.45 | $31.65 | $30.45 | $31.24 | $31.24 | 53,523 |
| 2022-11-16 | $31.49 | $32.11 | $31.49 | $31.82 | $31.82 | 17,139 |
| 2022-11-15 | $31.46 | $31.79 | $31.46 | $31.70 | $31.70 | 27,713 |
| 2022-11-14 | $31.53 | $31.96 | $31.29 | $31.85 | $31.85 | 52,974 |
| 2022-11-11 | $31.08 | $32.45 | $31.08 | $32.15 | $32.15 | 16,597 |
| 2022-11-10 | $33.45 | $34.10 | $32.85 | $33.95 | $33.95 | 32,128 |
| 2022-11-09 | $33.31 | $33.31 | $31.87 | $32.05 | $32.05 | 15,542 |
| 2022-11-08 | $33.28 | $33.80 | $33.16 | $33.73 | $33.73 | 26,519 |
| 2022-11-07 | $33.00 | $34.09 | $32.41 | $33.08 | $33.08 | 62,224 |
| 2022-11-04 | $32.65 | $33.44 | $31.65 | $32.82 | $32.82 | 21,762 |
| 2022-11-03 | $31.62 | $33.11 | $31.62 | $32.47 | $32.47 | 50,470 |
| 2022-11-02 | $33.22 | $33.76 | $32.73 | $32.98 | $32.98 | 53,421 |
| 2022-11-01 | $33.37 | $33.82 | $32.99 | $33.25 | $33.25 | 18,426 |
| 2022-10-31 | $33.05 | $33.98 | $32.31 | $32.91 | $32.91 | 46,094 |
| 2022-10-28 | $32.26 | $33.75 | $31.90 | $33.15 | $33.15 | 34,777 |
| 2022-10-27 | $34.31 | $34.31 | $32.74 | $33.04 | $33.04 | 25,642 |
| 2022-10-26 | $32.38 | $34.18 | $32.38 | $34.01 | $34.01 | 12,249 |
| 2022-10-25 | $31.66 | $33.67 | $31.66 | $33.16 | $33.16 | 30,939 |
| 2022-10-24 | $32.01 | $33.41 | $31.71 | $32.64 | $32.64 | 25,253 |
| 2022-10-21 | $31.05 | $33.10 | $31.05 | $33.07 | $33.07 | 54,624 |
| 2022-10-20 | $32.45 | $33.45 | $31.60 | $32.41 | $32.41 | 43,286 |
| 2022-10-19 | $33.00 | $33.00 | $32.30 | $32.56 | $32.56 | 36,995 |
| 2022-10-18 | $32.53 | $32.99 | $32.50 | $32.66 | $32.66 | 30,551 |
| 2022-10-17 | $32.44 | $32.99 | $32.44 | $32.85 | $32.85 | 55,160 |
| 2022-10-14 | $33.00 | $33.00 | $32.25 | $32.51 | $32.51 | 47,303 |
| 2022-10-13 | $31.09 | $32.86 | $31.09 | $32.70 | $32.70 | 38,608 |
| 2022-10-12 | $32.00 | $33.06 | $32.00 | $32.96 | $32.96 | 16,136 |
| 2022-10-11 | $32.23 | $33.29 | $32.23 | $32.95 | $32.95 | 59,576 |
| 2022-10-10 | $32.40 | $33.81 | $32.40 | $32.54 | $32.54 | 38,232 |
| 2022-10-07 | $32.52 | $33.82 | $32.52 | $32.61 | $32.61 | 45,607 |
| 2022-10-06 | $33.00 | $34.15 | $32.90 | $34.15 | $34.15 | 9,768 |
| 2022-10-05 | $33.15 | $34.33 | $32.79 | $33.61 | $33.61 | 55,116 |
| 2022-10-04 | $33.12 | $34.40 | $33.12 | $33.90 | $33.90 | 71,638 |
| 2022-10-03 | $32.53 | $33.47 | $32.53 | $33.42 | $33.42 | 38,721 |
| 2022-09-30 | $31.68 | $33.38 | $31.68 | $32.59 | $32.59 | 67,523 |
| 2022-09-29 | $31.75 | $33.33 | $31.75 | $32.25 | $32.25 | 99,181 |
| 2022-09-28 | $32.56 | $33.01 | $32.08 | $32.71 | $32.71 | 23,213 |
| 2022-09-27 | $33.90 | $33.90 | $32.00 | $32.80 | $32.80 | 78,998 |
| 2022-09-26 | $33.82 | $33.82 | $32.32 | $32.74 | $32.74 | 22,148 |
| 2022-09-23 | $33.32 | $33.95 | $32.87 | $32.87 | $32.87 | 10,884 |
| 2022-09-22 | $33.13 | $34.52 | $33.13 | $33.79 | $33.79 | 22,556 |
| 2022-09-21 | $33.16 | $34.30 | $33.14 | $33.36 | $33.36 | 33,451 |
| 2022-09-20 | $33.64 | $34.36 | $33.57 | $34.11 | $34.11 | 21,822 |
| 2022-09-19 | $33.38 | $35.35 | $33.38 | $34.67 | $34.67 | 28,516 |
| 2022-09-16 | $34.37 | $34.68 | $34.16 | $34.18 | $34.18 | 12,938 |
| 2022-09-15 | $34.00 | $36.10 | $34.00 | $34.55 | $34.55 | 21,896 |
| 2022-09-14 | $35.22 | $35.22 | $34.65 | $34.87 | $34.87 | 18,056 |
| 2022-09-13 | $34.13 | $36.05 | $34.13 | $34.36 | $34.36 | 26,443 |
| 2022-09-12 | $36.68 | $36.68 | $35.50 | $36.10 | $36.10 | 51,752 |
| 2022-09-09 | $35.83 | $36.78 | $35.44 | $36.01 | $36.01 | 54,092 |
| 2022-09-08 | $34.40 | $35.16 | $34.40 | $34.91 | $34.91 | 67,523 |
| 2022-09-07 | $32.21 | $33.84 | $32.21 | $33.73 | $33.73 | 46,075 |
| 2022-09-06 | $34.09 | $34.61 | $34.09 | $34.20 | $34.20 | 21,693 |
| 2022-09-02 | $34.49 | $35.79 | $34.49 | $35.30 | $35.30 | 13,731 |
| 2022-09-01 | $35.13 | $36.21 | $35.13 | $35.88 | $35.88 | 12,291 |
| 2022-08-31 | $37.24 | $37.67 | $37.24 | $37.41 | $37.41 | 7,711 |
| 2022-08-30 | $37.10 | $37.52 | $36.87 | $37.02 | $37.02 | 7,583 |
| 2022-08-29 | $36.04 | $37.13 | $36.04 | $36.81 | $36.81 | 35,837 |
| 2022-08-26 | $38.75 | $38.87 | $38.07 | $38.15 | $38.15 | 5,258 |
| 2022-08-25 | $38.55 | $38.76 | $38.51 | $38.76 | $38.76 | 4,404 |
| 2022-08-24 | $38.05 | $38.11 | $37.87 | $37.93 | $37.93 | 19,920 |
| 2022-08-23 | $37.37 | $39.16 | $37.37 | $38.73 | $38.73 | 10,157 |
| 2022-08-22 | $40.51 | $40.51 | $39.05 | $39.15 | $39.15 | 8,961 |
| 2022-08-19 | $40.70 | $40.70 | $39.72 | $39.83 | $39.83 | 6,389 |
| 2022-08-18 | $41.46 | $41.46 | $40.92 | $41.00 | $41.00 | 7,287 |
| 2022-08-17 | $40.60 | $40.67 | $40.38 | $40.55 | $40.55 | 3,581 |
| 2022-08-16 | $39.74 | $40.08 | $39.74 | $39.91 | $39.91 | 4,650 |
| 2022-08-15 | $38.18 | $38.18 | $37.67 | $37.67 | $37.67 | 22,641 |
| 2022-08-12 | $37.62 | $37.91 | $37.15 | $37.71 | $37.71 | 8,908 |
| 2022-08-11 | $38.54 | $38.54 | $37.12 | $37.23 | $37.23 | 9,105 |
| 2022-08-10 | $35.97 | $37.51 | $35.97 | $37.50 | $37.50 | 8,824 |
| 2022-08-09 | $36.92 | $36.92 | $36.68 | $36.71 | $36.71 | 9,141 |
| 2022-08-08 | $36.07 | $37.32 | $36.07 | $36.90 | $36.90 | 11,712 |
| 2022-08-05 | $35.90 | $38.51 | $35.90 | $38.51 | $38.51 | 30,980 |
| 2022-08-04 | $36.43 | $36.91 | $36.43 | $36.83 | $36.83 | 18,319 |
| 2022-08-03 | $36.84 | $36.95 | $36.50 | $36.66 | $36.66 | 7,308 |
| 2022-08-02 | $37.81 | $37.81 | $36.86 | $37.31 | $37.31 | 9,978 |
| 2022-08-01 | $39.03 | $39.13 | $38.68 | $38.89 | $38.89 | 12,697 |
| 2022-07-29 | $39.16 | $39.16 | $38.54 | $38.65 | $38.65 | 5,774 |
| 2022-07-28 | $37.74 | $37.88 | $37.55 | $37.80 | $37.80 | 12,130 |
| 2022-07-27 | $36.11 | $37.68 | $36.11 | $37.31 | $37.31 | 6,028 |
| 2022-07-26 | $36.20 | $37.50 | $36.20 | $36.99 | $36.99 | 6,872 |
| 2022-07-25 | $36.78 | $37.90 | $36.78 | $37.37 | $37.37 | 15,378 |
| 2022-07-22 | $38.02 | $38.02 | $37.11 | $37.43 | $37.43 | 14,170 |
| 2022-07-21 | $35.51 | $36.32 | $35.50 | $36.24 | $36.24 | 28,958 |
| 2022-07-20 | $35.02 | $36.41 | $35.02 | $35.92 | $35.92 | 49,086 |
| 2022-07-19 | $34.65 | $35.91 | $34.65 | $35.91 | $35.91 | 10,410 |
| 2022-07-18 | $37.04 | $37.31 | $36.06 | $36.24 | $36.24 | 46,811 |
| 2022-07-15 | $35.15 | $36.47 | $35.15 | $36.47 | $36.47 | 85,410 |
| 2022-07-14 | $36.24 | $36.24 | $34.94 | $35.72 | $35.72 | 16,374 |
| 2022-07-13 | $35.87 | $36.32 | $35.86 | $36.16 | $36.16 | 9,381 |
| 2022-07-12 | $36.30 | $36.65 | $36.03 | $36.40 | $36.40 | 14,006 |
| 2022-07-11 | $35.79 | $36.48 | $35.79 | $36.13 | $36.13 | 18,798 |
| 2022-07-08 | $37.26 | $37.26 | $36.34 | $36.62 | $36.62 | 7,744 |
| 2022-07-07 | $36.27 | $36.90 | $36.27 | $36.75 | $36.75 | 15,729 |
| 2022-07-06 | $36.83 | $37.26 | $36.83 | $37.26 | $37.26 | 11,737 |
| 2022-07-05 | $36.94 | $37.19 | $35.94 | $36.89 | $36.89 | 16,815 |
| 2022-07-01 | $34.65 | $36.05 | $34.65 | $36.05 | $36.05 | 18,487 |
| 2022-06-30 | $34.40 | $35.27 | $34.40 | $34.97 | $34.97 | 10,781 |
| 2022-06-29 | $35.27 | $35.98 | $35.25 | $35.63 | $35.63 | 24,889 |
| 2022-06-28 | $34.96 | $35.44 | $34.56 | $34.56 | $34.56 | 31,667 |
| 2022-06-27 | $34.82 | $36.06 | $34.82 | $35.28 | $35.28 | 33,543 |
| 2022-06-24 | $34.74 | $35.71 | $34.74 | $35.71 | $35.71 | 12,485 |
| 2022-06-23 | $34.23 | $34.75 | $34.05 | $34.55 | $34.55 | 34,591 |
| 2022-06-22 | $35.00 | $35.00 | $34.31 | $34.69 | $34.69 | 30,080 |
| 2022-06-21 | $33.58 | $34.95 | $33.58 | $34.47 | $34.47 | 60,430 |
| 2022-06-17 | $33.33 | $34.90 | $33.33 | $34.24 | $34.24 | 37,283 |
| 2022-06-16 | $34.09 | $35.07 | $34.09 | $34.89 | $34.89 | 59,853 |
| 2022-06-15 | $33.54 | $35.52 | $33.54 | $35.40 | $35.40 | 73,659 |
| 2022-06-14 | $33.71 | $35.25 | $33.71 | $34.47 | $34.47 | 112,221 |
| 2022-06-13 | $35.02 | $36.34 | $34.98 | $35.09 | $35.09 | 46,852 |
| 2022-06-10 | $35.91 | $36.64 | $35.91 | $36.18 | $36.18 | 70,762 |
| 2022-06-09 | $37.23 | $37.36 | $36.75 | $36.75 | $36.75 | 29,628 |
| 2022-06-08 | $36.75 | $36.76 | $36.28 | $36.65 | $36.65 | 19,291 |
| 2022-06-07 | $35.69 | $36.75 | $35.69 | $36.75 | $36.75 | 44,886 |
| 2022-06-06 | $36.69 | $36.83 | $36.34 | $36.45 | $36.45 | 77,409 |
| 2022-06-03 | $35.51 | $36.61 | $35.51 | $35.90 | $35.90 | 29,848 |
| 2022-06-02 | $36.76 | $37.20 | $36.48 | $37.20 | $37.20 | 45,252 |
| 2022-06-01 | $36.40 | $37.14 | $36.25 | $36.45 | $36.45 | 22,200 |
| 2022-05-31 | $37.00 | $37.76 | $37.00 | $37.43 | $37.43 | 31,522 |
| 2022-05-27 | $38.09 | $38.09 | $37.48 | $37.88 | $37.88 | 16,665 |
| 2022-05-26 | $37.37 | $37.97 | $37.37 | $37.78 | $37.78 | 18,625 |
| 2022-05-25 | $37.02 | $37.35 | $36.97 | $37.30 | $37.30 | 14,769 |
| 2022-05-24 | $37.12 | $37.83 | $37.12 | $37.56 | $37.56 | 37,095 |
| 2022-05-23 | $35.69 | $36.24 | $35.69 | $35.92 | $35.92 | 45,494 |
| 2022-05-20 | $35.23 | $35.57 | $34.79 | $35.15 | $35.15 | 17,886 |
| 2022-05-19 | $35.13 | $35.14 | $34.44 | $34.98 | $34.98 | 35,881 |
| 2022-05-18 | $35.23 | $35.23 | $34.51 | $34.51 | $34.51 | 17,471 |
| 2022-05-17 | $34.33 | $35.04 | $34.33 | $34.61 | $34.61 | 61,568 |
| 2022-05-16 | $33.76 | $34.07 | $33.44 | $34.03 | $34.03 | 53,153 |
| 2022-05-13 | $31.99 | $33.20 | $31.99 | $33.20 | $33.20 | 63,065 |
| 2022-05-12 | $31.34 | $32.21 | $31.34 | $32.15 | $32.15 | 50,009 |
| 2022-05-11 | $31.46 | $31.80 | $31.41 | $31.68 | $31.68 | 37,789 |
| 2022-05-10 | $31.37 | $31.84 | $31.15 | $31.27 | $31.27 | 98,487 |
| 2022-05-09 | $32.91 | $33.02 | $32.03 | $32.03 | $32.03 | 79,789 |
| 2022-05-06 | $33.58 | $33.58 | $32.95 | $33.08 | $33.08 | 126,874 |
| 2022-05-05 | $33.41 | $33.70 | $32.71 | $32.71 | $32.71 | 43,790 |
| 2022-05-04 | $32.94 | $34.19 | $32.94 | $34.00 | $34.00 | 31,472 |
| 2022-05-03 | $33.00 | $33.63 | $32.79 | $33.16 | $33.16 | 39,781 |
| 2022-05-02 | $32.53 | $34.40 | $32.53 | $33.05 | $33.05 | 89,761 |
| 2022-04-29 | $34.19 | $34.58 | $33.58 | $33.58 | $33.58 | 15,243 |
| 2022-04-28 | $34.59 | $34.59 | $32.60 | $34.17 | $34.17 | 45,355 |
| 2022-04-27 | $33.44 | $34.57 | $33.44 | $34.14 | $34.14 | 27,523 |
| 2022-04-26 | $34.52 | $34.66 | $33.95 | $34.65 | $34.65 | 14,383 |
| 2022-04-25 | $34.38 | $34.79 | $33.76 | $34.65 | $34.65 | 14,383 |
| 2022-04-22 | $35.10 | $35.32 | $33.76 | $34.38 | $34.38 | 17,880 |
| 2022-04-21 | $35.12 | $35.39 | $34.49 | $34.49 | $34.49 | 19,354 |
| 2022-04-20 | $35.30 | $35.47 | $35.00 | $35.00 | $35.00 | 18,512 |
| 2022-04-19 | $35.20 | $35.63 | $35.01 | $35.20 | $35.20 | 52,221 |
| 2022-04-18 | $35.46 | $36.12 | $35.29 | $35.68 | $35.68 | 36,344 |
| 2022-04-14 | $35.35 | $36.77 | $35.35 | $36.29 | $36.29 | 17,008 |
| 2022-04-13 | $36.30 | $36.30 | $35.64 | $35.84 | $35.84 | 33,893 |
| 2022-04-12 | $35.03 | $36.30 | $35.03 | $35.78 | $35.78 | 33,919 |
| 2022-04-11 | $35.67 | $37.21 | $35.67 | $36.23 | $36.23 | 21,941 |
| 2022-04-08 | $37.00 | $37.57 | $37.00 | $37.07 | $37.07 | 12,646 |
| 2022-04-07 | $37.05 | $37.61 | $37.05 | $37.31 | $37.31 | 29,416 |
| 2022-04-06 | $36.78 | $37.68 | $36.78 | $36.87 | $36.87 | 18,858 |
| 2022-04-05 | $37.75 | $37.88 | $36.86 | $36.86 | $36.86 | 30,726 |
| 2022-04-04 | $38.79 | $38.79 | $37.33 | $37.98 | $37.98 | 11,225 |
| 2022-04-01 | $37.62 | $38.83 | $37.46 | $38.68 | $38.68 | 7,261 |
| 2022-03-31 | $38.45 | $38.45 | $37.58 | $38.29 | $38.29 | 13,938 |
| 2022-03-30 | $38.46 | $39.09 | $38.41 | $38.59 | $38.59 | 45,701 |
| 2022-03-29 | $39.99 | $39.99 | $38.84 | $39.17 | $39.17 | 36,126 |
| 2022-03-28 | $37.60 | $38.67 | $37.60 | $38.19 | $38.19 | 25,634 |
| 2022-03-25 | $38.26 | $39.13 | $38.26 | $38.45 | $38.45 | 13,933 |
| 2022-03-24 | $38.03 | $38.67 | $37.90 | $38.45 | $38.45 | 9,045 |
| 2022-03-23 | $37.00 | $38.20 | $37.00 | $37.00 | $37.00 | 23,340 |
| 2022-03-22 | $37.00 | $37.61 | $37.00 | $37.13 | $37.13 | 20,794 |
| 2022-03-21 | $37.00 | $38.22 | $37.00 | $37.71 | $37.71 | 24,312 |
| 2022-03-18 | $38.29 | $38.29 | $36.27 | $38.28 | $38.28 | 52,529 |
| 2022-03-17 | $38.90 | $38.90 | $37.12 | $37.30 | $37.30 | 22,967 |
| 2022-03-16 | $38.75 | $39.19 | $38.19 | $39.19 | $39.19 | 40,425 |
| 2022-03-15 | $38.83 | $38.83 | $37.56 | $38.39 | $38.39 | 132,753 |
| 2022-03-14 | $37.94 | $37.95 | $36.92 | $37.24 | $37.24 | 52,658 |
| 2022-03-11 | $38.50 | $38.73 | $37.63 | $37.93 | $37.93 | 18,273 |
| 2022-03-10 | $37.28 | $38.87 | $37.28 | $37.78 | $37.78 | 74,351 |
| 2022-03-09 | $36.29 | $38.25 | $36.29 | $38.23 | $38.23 | 30,633 |
| 2022-03-08 | $37.89 | $38.35 | $36.81 | $37.45 | $37.45 | 75,456 |
| 2022-03-07 | $37.00 | $39.28 | $37.00 | $37.90 | $37.90 | 77,293 |
| 2022-03-04 | $39.00 | $39.00 | $37.51 | $38.40 | $38.40 | 42,594 |
| 2022-03-03 | $39.25 | $39.25 | $38.01 | $38.01 | $38.01 | 40,496 |
| 2022-03-02 | $37.34 | $39.09 | $37.34 | $39.09 | $39.09 | 18,088 |
| 2022-03-01 | $38.66 | $38.66 | $37.81 | $37.99 | $37.99 | 94,879 |
| 2022-02-28 | $37.19 | $37.19 | $36.19 | $36.95 | $36.95 | 531,184 |
| 2022-02-25 | $37.19 | $37.19 | $36.04 | $37.15 | $37.15 | 63,231 |
| 2022-02-24 | $36.08 | $36.08 | $34.64 | $35.35 | $35.35 | 59,584 |
| 2022-02-23 | $33.72 | $34.00 | $33.22 | $33.22 | $33.22 | 17,771 |
| 2022-02-22 | $33.23 | $34.02 | $33.23 | $33.65 | $33.65 | 28,065 |
| 2022-02-18 | $34.06 | $34.06 | $33.54 | $33.54 | $33.54 | 9,846 |
| 2022-02-17 | $34.93 | $34.93 | $33.52 | $33.52 | $33.52 | 10,768 |
| 2022-02-16 | $36.04 | $36.04 | $34.65 | $35.21 | $35.21 | 5,318 |
| 2022-02-15 | $34.28 | $35.23 | $34.28 | $34.91 | $34.91 | 6,564 |
| 2022-02-14 | $34.79 | $34.79 | $33.87 | $34.15 | $34.15 | 30,661 |
| 2022-02-11 | $34.10 | $35.27 | $34.10 | $34.98 | $34.98 | 8,915 |
| 2022-02-10 | $36.13 | $36.13 | $35.05 | $35.27 | $35.27 | 29,460 |
| 2022-02-09 | $34.70 | $35.52 | $34.70 | $35.28 | $35.28 | 7,571 |
| 2022-02-08 | $35.17 | $35.68 | $34.28 | $34.49 | $34.49 | 12,644 |
| 2022-02-07 | $37.04 | $38.15 | $35.92 | $37.14 | $37.14 | 144,419 |
| 2022-02-04 | $36.49 | $37.75 | $36.49 | $37.50 | $37.50 | 100,659 |
| 2022-02-03 | $35.75 | $37.18 | $35.75 | $36.43 | $36.43 | 50,576 |
| 2022-02-02 | $36.55 | $36.99 | $35.91 | $35.91 | $35.91 | 4,778 |
| 2022-02-01 | $36.50 | $36.50 | $35.28 | $35.70 | $35.70 | 174,000 |
| 2022-01-31 | $34.93 | $35.34 | $34.40 | $35.17 | $35.17 | 77,328 |
| 2022-01-28 | $33.49 | $33.70 | $32.83 | $33.70 | $33.70 | 50,131 |
| 2022-01-27 | $34.09 | $34.09 | $33.39 | $33.59 | $33.59 | 77,738 |
| 2022-01-26 | $34.97 | $35.23 | $34.10 | $34.70 | $34.70 | 15,370 |
| 2022-01-25 | $34.58 | $34.85 | $34.01 | $34.50 | $34.50 | 11,947 |
| 2022-01-24 | $35.57 | $35.57 | $34.02 | $34.57 | $34.57 | 32,456 |
| 2022-01-21 | $36.45 | $36.45 | $35.62 | $35.77 | $35.77 | 23,982 |
| 2022-01-20 | $36.27 | $36.27 | $34.68 | $35.05 | $35.05 | 28,878 |
| 2022-01-19 | $34.86 | $36.00 | $34.80 | $35.52 | $35.52 | 32,641 |
| 2022-01-18 | $35.82 | $35.82 | $35.25 | $35.52 | $35.52 | 32,641 |
| 2022-01-14 | $35.90 | $35.90 | $35.06 | $35.27 | $35.27 | 7,419 |
| 2022-01-13 | $37.66 | $37.67 | $36.50 | $36.90 | $36.90 | 18,116 |
| 2022-01-12 | $37.80 | $38.05 | $37.33 | $37.82 | $37.82 | 8,738 |
| 2022-01-11 | $38.26 | $38.26 | $36.60 | $38.24 | $38.24 | 5,322 |
| 2022-01-10 | $38.40 | $38.40 | $36.60 | $37.29 | $37.29 | 17,080 |
| 2022-01-07 | $37.81 | $37.82 | $36.74 | $37.00 | $37.00 | 21,125 |
| 2022-01-06 | $38.52 | $38.52 | $36.85 | $38.03 | $38.03 | 5,260 |
| 2022-01-05 | $40.72 | $40.72 | $38.60 | $39.07 | $39.07 | 9,429 |
| 2022-01-04 | $38.70 | $40.27 | $38.70 | $39.30 | $39.30 | 4,394 |
| 2022-01-03 | $38.31 | $39.15 | $38.31 | $39.01 | $39.01 | 29,098 |
| 2021-12-31 | $38.28 | $39.08 | $38.28 | $38.90 | $38.90 | 18,501 |
| 2021-12-30 | $38.42 | $39.98 | $38.42 | $39.14 | $39.14 | 13,415 |
| 2021-12-29 | $38.92 | $39.54 | $38.92 | $39.08 | $39.08 | 22,860 |
| 2021-12-28 | $39.85 | $40.88 | $39.85 | $40.11 | $40.11 | 6,203 |
| 2021-12-27 | $40.43 | $40.67 | $38.80 | $40.13 | $40.13 | 15,929 |
| 2021-12-23 | $40.83 | $41.06 | $38.96 | $40.24 | $40.24 | 7,427 |
| 2021-12-22 | $39.24 | $41.68 | $39.24 | $40.29 | $40.29 | 39,571 |
| 2021-12-21 | $39.15 | $41.19 | $39.15 | $40.19 | $40.19 | 18,288 |
| 2021-12-20 | $38.42 | $39.77 | $38.42 | $39.55 | $39.55 | 24,529 |
| 2021-12-17 | $40.43 | $40.43 | $39.41 | $39.64 | $39.64 | 15,790 |
| 2021-12-16 | $41.89 | $41.89 | $40.99 | $41.51 | $41.51 | 10,026 |
| 2021-12-15 | $40.66 | $40.95 | $40.54 | $40.95 | $40.95 | 155,503 |
| 2021-12-14 | $39.00 | $41.35 | $39.00 | $40.88 | $40.88 | 107,748 |
| 2021-12-13 | $39.23 | $41.68 | $39.21 | $39.94 | $39.94 | 14,927 |
| 2021-12-10 | $39.42 | $40.97 | $39.03 | $39.75 | $39.75 | 14,573 |
| 2021-12-09 | $41.00 | $41.86 | $40.33 | $40.43 | $40.43 | 7,076 |
| 2021-12-08 | $41.41 | $41.41 | $40.45 | $41.34 | $41.34 | 5,860 |
| 2021-12-07 | $40.00 | $41.35 | $40.00 | $40.93 | $40.93 | 17,419 |
| 2021-12-06 | $40.92 | $41.44 | $40.44 | $40.44 | $40.44 | 57,991 |
| 2021-12-03 | $41.37 | $41.37 | $39.90 | $40.61 | $40.61 | 257,595 |
| 2021-12-02 | $41.33 | $41.33 | $40.37 | $40.75 | $40.75 | 166,231 |
| 2021-12-01 | $39.74 | $39.84 | $39.02 | $39.02 | $39.02 | 20,633 |
| 2021-11-30 | $39.48 | $39.77 | $38.34 | $39.18 | $39.18 | 9,782 |
| 2021-11-29 | $40.43 | $40.43 | $39.13 | $40.02 | $40.02 | 7,565 |
| 2021-11-26 | $40.19 | $40.34 | $39.21 | $40.09 | $40.09 | 10,776 |
| 2021-11-24 | $39.40 | $40.15 | $39.26 | $39.50 | $39.50 | 6,319 |
| 2021-11-23 | $39.25 | $40.94 | $39.25 | $40.22 | $40.22 | 4,613 |
| 2021-11-22 | $40.94 | $41.23 | $40.49 | $40.62 | $40.62 | 8,631 |
| 2021-11-19 | $40.92 | $40.92 | $40.47 | $40.51 | $40.51 | 6,473 |
| 2021-11-18 | $40.69 | $41.00 | $40.28 | $40.87 | $40.87 | 6,666 |
| 2021-11-17 | $40.97 | $41.35 | $40.97 | $41.08 | $41.08 | 2,979 |
| 2021-11-16 | $41.69 | $41.69 | $41.10 | $41.23 | $41.23 | 4,515 |
| 2021-11-15 | $42.38 | $42.38 | $41.53 | $41.65 | $41.65 | 137,950 |
| 2021-11-12 | $39.89 | $41.24 | $39.89 | $41.00 | $41.00 | 82,112 |
| 2021-11-11 | $40.85 | $40.85 | $40.22 | $40.22 | $40.22 | 3,450 |
| 2021-11-10 | $40.95 | $41.22 | $40.51 | $40.62 | $40.62 | 6,873 |
| 2021-11-09 | $41.02 | $41.90 | $40.00 | $41.75 | $41.75 | 55,182 |
| 2021-11-08 | $41.90 | $41.90 | $41.43 | $41.61 | $41.61 | 32,670 |
| 2021-11-05 | $42.17 | $42.58 | $41.56 | $41.93 | $41.93 | 75,396 |
| 2021-11-04 | $41.00 | $41.99 | $41.00 | $41.61 | $41.61 | 636,926 |
| 2021-11-03 | $41.44 | $41.44 | $40.35 | $40.80 | $40.80 | 11,772 |
| 2021-11-02 | $41.44 | $41.44 | $40.39 | $40.58 | $40.58 | 142,089 |
| 2021-11-01 | $38.20 | $40.58 | $38.20 | $40.58 | $40.58 | 142,089 |
| 2021-10-29 | $38.13 | $38.38 | $38.07 | $38.07 | $38.07 | 3,809 |
| 2021-10-28 | $38.77 | $38.87 | $37.53 | $38.84 | $38.84 | 2,148 |
| 2021-10-27 | $38.82 | $38.82 | $37.51 | $38.65 | $38.65 | 10,307 |
| 2021-10-26 | $38.58 | $38.58 | $37.82 | $37.86 | $37.86 | 16,030 |
| 2021-10-25 | $37.71 | $37.94 | $37.55 | $37.78 | $37.78 | 3,449 |
| 2021-10-22 | $38.57 | $38.57 | $37.72 | $37.72 | $37.72 | 2,624 |
| 2021-10-21 | $36.25 | $38.49 | $36.25 | $37.36 | $37.36 | 2,575 |
| 2021-10-20 | $39.52 | $39.52 | $37.44 | $38.42 | $38.42 | 91,931 |
| 2021-10-19 | $39.05 | $39.05 | $38.77 | $39.03 | $39.03 | 198,891 |
| 2021-10-18 | $38.77 | $38.77 | $37.60 | $38.54 | $38.54 | 61,440 |
| 2021-10-15 | $37.33 | $38.26 | $37.33 | $38.26 | $38.26 | 631 |
| 2021-10-14 | $36.91 | $37.19 | $36.91 | $37.19 | $37.19 | 1,876 |
| 2021-10-13 | $35.91 | $37.15 | $35.91 | $36.35 | $36.35 | 2,815 |
| 2021-10-12 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 1,211 |
| 2021-10-11 | $36.09 | $36.09 | $35.69 | $35.69 | $35.69 | 822 |
| 2021-10-08 | $35.29 | $36.14 | $35.29 | $36.14 | $36.14 | 5,223 |
| 2021-10-07 | $35.80 | $35.85 | $34.85 | $35.58 | $35.58 | 2,759 |
| 2021-10-06 | $35.75 | $35.75 | $34.07 | $35.00 | $35.00 | 2,747 |
| 2021-10-05 | $35.30 | $36.13 | $35.10 | $36.08 | $36.08 | 2,507 |
| 2021-10-04 | $35.80 | $36.42 | $35.00 | $36.41 | $36.41 | 5,214 |
| 2021-10-01 | $35.80 | $36.70 | $35.80 | $36.70 | $36.70 | 4,293 |
| 2021-09-30 | $36.96 | $38.61 | $36.96 | $37.35 | $37.35 | 2,695 |
| 2021-09-29 | $38.05 | $38.65 | $38.00 | $38.00 | $38.00 | 17,122 |
| 2021-09-28 | $37.75 | $39.03 | $37.75 | $38.20 | $38.20 | 45,967 |
| 2021-09-27 | $40.52 | $40.63 | $40.52 | $40.62 | $40.62 | 4,373 |
| 2021-09-24 | $41.28 | $41.48 | $41.15 | $41.15 | $41.15 | 844,614 |
| 2021-09-23 | $41.05 | $41.30 | $40.25 | $40.67 | $40.67 | 23,340 |
| 2021-09-22 | $40.82 | $41.35 | $39.78 | $41.20 | $41.20 | 322,545 |
| 2021-09-21 | $41.35 | $41.35 | $41.00 | $41.00 | $41.00 | 109,923 |
| 2021-09-20 | $41.03 | $41.03 | $40.25 | $40.25 | $40.25 | 3,386 |
| 2021-09-17 | $40.07 | $40.95 | $40.07 | $40.95 | $40.95 | 83,830 |
| 2021-09-16 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 41,843 |
| 2021-09-15 | $40.66 | $40.66 | $40.40 | $40.40 | $40.40 | 4,344 |
| 2021-09-14 | $39.04 | $40.08 | $39.04 | $39.87 | $39.87 | 39,224 |
| 2021-09-13 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 115 |
| 2021-09-10 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 84 |
| 2021-09-09 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 26 |
| 2021-09-08 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 7 |
| 2021-09-07 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 125 |
| 2021-09-03 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 57 |
| 2021-09-02 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 183 |
| 2021-09-01 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2021-08-31 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 200 |
| 2021-08-30 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 22 |
| 2021-08-27 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 1 |
| 2021-08-26 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 25 |
| 2021-08-25 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 7 |
| 2021-08-24 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 5 |
| 2021-08-23 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 0 |
| 2021-08-20 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 15 |
| 2021-08-19 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 2 |
| 2021-08-18 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 109 |
| 2021-08-17 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 25 |
| 2021-08-16 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-08-13 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-08-12 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 15 |
| 2021-08-11 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-08-10 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 47 |
| 2021-08-09 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 13 |
| 2021-08-06 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 2 |
| 2021-08-05 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 62 |
| 2021-08-04 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 61 |
| 2021-08-03 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 57 |
| 2021-08-02 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 3 |
| 2021-07-30 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 2 |
| 2021-07-29 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 25 |
| 2021-07-28 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 50 |
| 2021-07-27 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 3 |
| 2021-07-26 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 43 |
| 2021-07-23 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 1 |
| 2021-07-22 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-07-21 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 141 |
| 2021-07-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 12 |
| 2021-07-19 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 125 |
| 2021-07-16 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 338 |
| 2021-07-15 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 9 |
| 2021-07-14 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 509 |
| 2021-07-13 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 1 |
| 2021-07-12 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 167 |
| 2021-07-09 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 58 |
| 2021-07-08 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 7 |
| 2021-07-07 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 10 |
| 2021-07-06 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 0 |
| 2021-07-02 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 10 |
| 2021-07-01 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 3 |
| 2021-06-30 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 134 |
| 2021-06-29 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 134 |
| 2021-06-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2021-06-25 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 15 |
| 2021-06-24 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 2 |
| 2021-06-23 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 188 |
| 2021-06-22 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 9 |
| 2021-06-21 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 247 |
| 2021-06-18 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 26 |
| 2021-06-17 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 10 |
| 2021-06-16 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 56 |
| 2021-06-15 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 5 |
| 2021-06-14 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 43 |
| 2021-06-11 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 26 |
| 2021-06-10 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 95 |
| 2021-06-09 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 39 |
| 2021-06-08 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 85 |
| 2021-06-07 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 110 |
| 2021-06-04 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 22 |
| 2021-06-03 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 49 |
| 2021-06-02 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 114 |
| 2021-06-01 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 20 |
| 2021-05-28 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 102 |
| 2021-05-27 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 13 |
| 2021-05-26 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 15 |
| 2021-05-25 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 270 |
| 2021-05-24 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 116 |
| 2021-05-21 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 100 |
| 2021-05-20 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2021-05-19 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 2 |
| 2021-05-18 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 173 |
| 2021-05-17 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 50 |
| 2021-05-14 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 79 |
| 2021-05-13 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 1 |
| 2021-05-12 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 201 |
| 2021-05-11 | $37.61 | $37.61 | $37.61 | $37.61 | $37.61 | 3 |
| 2021-05-10 | $37.61 | $37.61 | $37.61 | $37.61 | $37.61 | 83 |
| 2021-05-07 | $37.61 | $37.61 | $37.61 | $37.61 | $37.61 | 107 |
| 2021-05-06 | $37.61 | $37.61 | $37.61 | $37.61 | $37.61 | 9,150 |
| 2021-05-05 | $37.61 | $37.61 | $37.61 | $37.61 | $37.61 | 581 |
| 2021-05-04 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 26 |
| 2021-05-03 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 18 |
| 2021-04-30 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 80 |
| 2021-04-29 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 235 |
| 2021-04-28 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 3,084 |
| 2021-04-27 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1 |
| 2021-04-26 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 53 |
| 2021-04-23 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 2 |
| 2021-04-22 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 616 |
| 2021-04-21 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 18 |
| 2021-04-20 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 27 |
| 2021-04-19 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 40 |
| 2021-04-16 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 38 |
| 2021-04-15 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 5 |
| 2021-04-14 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 39 |
| 2021-04-13 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 56 |
| 2021-04-12 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 19 |
| 2021-04-09 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 9 |
| 2021-04-08 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 17 |
| 2021-04-07 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 35 |
| 2021-04-06 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 160 |
| 2021-04-05 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 36 |
| 2021-04-01 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 141 |
| 2021-03-31 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 6 |
| 2021-03-30 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 257 |
| 2021-03-29 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 53 |
| 2021-03-26 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 7 |
| 2021-03-25 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 132 |
| 2021-03-24 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 150 |
| 2021-03-23 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 60 |
| 2021-03-22 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 9,419 |
| 2021-03-19 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 40 |
| 2021-03-18 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 1 |
| 2021-03-17 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 1 |
| 2021-03-16 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 6 |
| 2021-03-15 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 27 |
| 2021-03-12 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 156 |
| 2021-03-11 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 140 |
| 2021-03-10 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 7 |
| 2021-03-09 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 22 |
| 2021-03-08 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 57 |
| 2021-03-05 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 103 |
| 2021-03-04 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 50 |
| 2021-03-03 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 66 |
| 2021-03-02 | $37.48 | $38.52 | $37.48 | $38.52 | $38.52 | 487 |
| 2021-03-01 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 892 |
| 2021-02-26 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 81 |
| 2021-02-25 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 124 |
| 2021-02-24 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 124 |
| 2021-02-23 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 331 |
| 2021-02-22 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 202 |
| 2021-02-19 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 106 |
| 2021-02-18 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 91 |
| 2021-02-17 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 91 |
| 2021-02-16 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 278 |
| 2021-02-12 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 130 |
| 2021-02-11 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 29 |
| 2021-02-10 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 110 |
| 2021-02-09 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 110 |
| 2021-02-08 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 3 |
| 2021-02-05 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 188 |
| 2021-02-04 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 456 |
| 2021-02-03 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 166 |
| 2021-02-02 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 78 |
| 2021-02-01 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 229 |
| 2021-01-29 | $41.90 | $43.44 | $41.90 | $43.44 | $43.44 | 2,542 |
| 2021-01-28 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 2,542 |
| 2021-01-27 | $43.10 | $44.79 | $43.10 | $44.79 | $44.79 | 550 |
| 2021-01-26 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 183 |
| 2021-01-25 | $46.26 | $46.53 | $46.26 | $46.26 | $46.26 | 1,712 |
| 2021-01-22 | $44.94 | $45.05 | $44.94 | $45.05 | $45.05 | 1,471 |
| 2021-01-21 | $44.80 | $45.21 | $44.80 | $45.21 | $45.21 | 1,031 |
| 2021-01-20 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 15 |
| 2021-01-19 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 116 |
| 2021-01-15 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 9 |
| 2021-01-14 | $44.70 | $44.80 | $44.66 | $44.66 | $44.66 | 758 |
| 2021-01-13 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 822 |
| 2021-01-12 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 0 |
| 2021-01-11 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 2 |
| 2021-01-08 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 3 |
| 2021-01-07 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 11 |
| 2021-01-06 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 3 |
| 2021-01-05 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 2 |
| 2021-01-04 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 49 |
| 2020-12-31 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 10 |
| 2020-12-30 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 46 |
| 2020-12-29 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 4 |
| 2020-12-28 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 8 |
| 2020-12-24 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 0 |
| 2020-12-23 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 8 |
| 2020-12-22 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 2 |
| 2020-12-21 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 16 |
| 2020-12-18 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 1 |
| 2020-12-17 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 13 |
| 2020-12-16 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 9 |
| 2020-12-15 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 5 |
| 2020-12-14 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 11 |
| 2020-12-11 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 20 |
| 2020-12-10 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 4 |
| 2020-12-09 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 11 |
| 2020-12-08 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 5 |
| 2020-12-07 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 2 |
| 2020-12-04 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 1 |
| 2020-12-03 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 2 |
| 2020-12-02 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 290 |
| 2020-12-01 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 3 |
| 2020-11-30 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 50 |
| 2020-11-27 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-25 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 4 |
| 2020-11-24 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 5 |
| 2020-11-23 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-20 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-19 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-18 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-17 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 69 |
| 2020-11-16 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 30 |
| 2020-11-13 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-12 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-11 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-10 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 1 |
| 2020-11-09 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-06 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-05 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-04 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-03 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-11-02 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 25 |
| 2020-10-30 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 8 |
| 2020-10-29 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-10-28 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-10-27 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 54 |
| 2020-10-26 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-10-23 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-10-22 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 21 |
| 2020-10-21 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-10-20 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 2 |
| 2020-10-19 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2020-10-16 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 78 |
| 2020-10-15 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 100 |
| 2020-10-14 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 3 |
| 2020-10-13 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 6 |
| 2020-10-12 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2020-10-09 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2020-10-08 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2020-10-07 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2020-10-06 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2020-10-05 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 2 |
| 2020-10-02 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 26 |
| 2020-10-01 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2020-09-30 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 2 |
| 2020-09-29 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2020-09-28 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 6 |
| 2020-09-25 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 1 |
| 2020-09-24 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 109 |
| 2020-09-23 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2020-09-22 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2020-09-21 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 1 |
| 2020-09-18 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 1,000 |
| 2020-09-17 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 38 |
| 2020-09-16 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 0 |
| 2020-09-15 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 0 |
| 2020-09-14 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 31 |
| 2020-09-11 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 31 |
| 2020-09-10 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 1 |
| 2020-09-09 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 0 |
| 2020-09-08 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 0 |
| 2020-09-04 | $32.22 | $32.22 | $32.17 | $32.17 | $32.17 | 1,250 |
| 2020-09-03 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 32 |
| 2020-09-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 60 |
| 2020-09-01 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 100 |
| 2020-08-31 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2020-08-28 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 20 |
| 2020-08-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2020-08-26 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2020-08-25 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 12 |
| 2020-08-24 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 31 |
| 2020-08-21 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2020-08-20 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2020-08-19 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2020-08-18 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2020-08-17 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 200 |
| 2020-08-14 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2020-08-13 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 200 |
| 2020-08-12 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2020-08-11 | $29.66 | $29.66 | $29.60 | $29.60 | $29.60 | 232 |
| 2020-08-10 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 641 |
| 2020-08-07 | $29.30 | $29.94 | $29.30 | $29.30 | $29.30 | 812 |
| 2020-08-06 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 66 |
| 2020-08-05 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 190 |
| 2020-08-04 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2020-08-03 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2020-07-31 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 39 |
| 2020-07-30 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2020-07-29 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 251 |
| 2020-07-28 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 141 |
| 2020-07-27 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 153 |
| 2020-07-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 155 |
| 2020-07-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2020-07-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2020-07-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 110 |
| 2020-07-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 60 |
| 2020-07-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 80 |
| 2020-07-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 10 |
| 2020-07-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 140 |
| 2020-07-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 130 |
| 2020-07-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 30 |
| 2020-07-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 50 |
| 2020-07-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 40 |
| 2020-07-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2020-07-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4 |
| 2020-06-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 308 |
| 2020-06-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 10,100 |
| 2020-06-24 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1 |
| 2020-06-23 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 2 |
| 2020-06-22 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1 |
| 2020-06-19 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 249 |
| 2020-06-17 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 93 |
| 2020-06-16 | $29.11 | $29.11 | $27.81 | $27.81 | $27.81 | 411 |
| 2020-06-15 | $25.68 | $25.68 | $25.08 | $25.08 | $25.08 | 320 |
| 2020-06-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 294 |
| 2020-06-11 | $24.10 | $30.89 | $24.10 | $24.80 | $24.80 | 589 |
| 2020-06-10 | $28.05 | $28.12 | $27.44 | $27.44 | $27.44 | 4,887 |
| 2020-06-09 | $24.00 | $28.55 | $24.00 | $24.40 | $24.40 | 112,046 |
| 2020-06-08 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 147 |
| 2020-06-05 | $31.69 | $31.69 | $27.64 | $27.64 | $27.64 | 3,999 |
| 2020-06-04 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 11,505 |
| 2020-06-03 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 244 |
| 2020-06-02 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 541 |
| 2020-06-01 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 330 |
| 2020-05-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 258 |
| 2020-05-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 435 |
| 2020-05-27 | $27.95 | $27.95 | $27.90 | $27.93 | $27.93 | 1,215 |
| 2020-05-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 199 |
| 2020-05-22 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 102 |
| 2020-05-21 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 80 |
| 2020-05-20 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 182 |
| 2020-05-19 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 146 |
| 2020-05-18 | $26.62 | $26.88 | $24.55 | $24.55 | $24.55 | 527 |
| 2020-05-15 | $24.68 | $26.79 | $24.68 | $26.79 | $26.79 | 449 |
| 2020-05-14 | $24.55 | $26.91 | $24.55 | $26.91 | $26.91 | 469 |
| 2020-05-13 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 223 |
| 2020-05-12 | $27.40 | $27.40 | $25.01 | $25.01 | $25.01 | 565 |
| 2020-05-11 | $24.13 | $24.15 | $23.63 | $23.65 | $23.65 | 930 |
| 2020-05-08 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 521 |
| 2020-05-07 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 43 |
| 2020-05-06 | $24.19 | $29.95 | $23.54 | $23.54 | $23.54 | 569 |
| 2020-05-05 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 265 |
| 2020-05-04 | $23.43 | $23.43 | $22.75 | $22.75 | $22.75 | 377 |
| 2020-05-01 | $23.20 | $28.10 | $23.15 | $23.20 | $23.20 | 548 |
| 2020-04-30 | $23.27 | $35.21 | $23.23 | $23.23 | $23.23 | 1,041 |
| 2020-04-29 | $24.04 | $29.47 | $23.44 | $23.44 | $23.44 | 801 |
| 2020-04-28 | $24.17 | $28.07 | $24.17 | $28.07 | $28.07 | 491 |
| 2020-04-27 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 262 |
| 2020-04-24 | $22.70 | $27.79 | $22.70 | $27.79 | $27.79 | 400 |
| 2020-04-23 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 425 |
| 2020-04-22 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 146 |
| 2020-04-21 | $27.20 | $27.86 | $25.42 | $27.86 | $27.86 | 652 |
| 2020-04-20 | $27.21 | $27.61 | $23.15 | $23.15 | $23.15 | 598 |
| 2020-04-17 | $23.71 | $28.40 | $23.19 | $23.19 | $23.19 | 1,231 |
| 2020-04-16 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 603 |
| 2020-04-15 | $24.09 | $28.85 | $24.09 | $28.85 | $28.85 | 540 |
| 2020-04-14 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 331 |
| 2020-04-13 | $27.42 | $27.42 | $23.73 | $24.10 | $24.10 | 909 |
| 2020-04-09 | $26.59 | $27.15 | $21.59 | $21.59 | $21.59 | 1,990 |
| 2020-04-08 | $26.58 | $26.58 | $23.32 | $26.58 | $26.58 | 879 |
| 2020-04-07 | $27.43 | $27.43 | $23.44 | $23.44 | $23.44 | 905 |
| 2020-04-06 | $23.21 | $27.36 | $22.75 | $22.75 | $22.75 | 4,781 |
| 2020-04-03 | $26.47 | $26.47 | $26.00 | $26.00 | $26.00 | 2,261 |
| 2020-04-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 298 |
| 2020-04-01 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 159 |
| 2020-03-31 | $26.97 | $26.97 | $21.24 | $26.97 | $26.97 | 577 |
| 2020-03-30 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 449 |
| 2020-03-27 | $22.64 | $28.76 | $22.64 | $22.64 | $22.64 | 814 |
| 2020-03-26 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 520 |
| 2020-03-25 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 467 |
| 2020-03-24 | $21.43 | $25.21 | $21.43 | $25.21 | $25.21 | 584 |
| 2020-03-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 682 |
| 2020-03-20 | $21.55 | $21.55 | $19.68 | $19.68 | $19.68 | 416 |
| 2020-03-19 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 344 |
| 2020-03-18 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 388 |
| 2020-03-17 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 396 |
| 2020-03-16 | $24.53 | $25.07 | $24.53 | $25.07 | $25.07 | 605 |
| 2020-03-13 | $23.30 | $26.21 | $23.00 | $23.32 | $23.32 | 1,916 |
| 2020-03-12 | $26.96 | $26.96 | $23.48 | $23.48 | $23.48 | 527 |
| 2020-03-11 | $28.26 | $28.26 | $27.86 | $27.86 | $27.86 | 506 |
| 2020-03-10 | $24.66 | $24.66 | $23.14 | $24.66 | $24.66 | 835 |
| 2020-03-09 | $29.61 | $29.61 | $25.33 | $25.33 | $25.33 | 1,244 |
| 2020-03-06 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 367 |
| 2020-03-05 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 245 |
| 2020-03-04 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 926 |
| 2020-03-03 | $23.68 | $27.68 | $23.63 | $27.28 | $27.28 | 4,309 |
| 2020-03-02 | $25.13 | $25.42 | $25.13 | $25.13 | $25.13 | 1,693 |
| 2020-02-28 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 184 |
| 2020-02-27 | $26.11 | $26.31 | $24.79 | $24.79 | $24.79 | 842 |
| 2020-02-26 | $25.27 | $25.27 | $25.11 | $25.27 | $25.27 | 487 |
| 2020-02-25 | $26.91 | $27.12 | $26.91 | $27.12 | $27.12 | 647 |
| 2020-02-24 | $28.40 | $28.40 | $24.75 | $27.81 | $27.81 | 848 |
| 2020-02-21 | $26.99 | $26.99 | $26.32 | $26.99 | $26.99 | 681 |
| 2020-02-20 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 94 |
| 2020-02-19 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 252 |
| 2020-02-18 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 299 |
| 2020-02-14 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 4,658 |
| 2020-02-13 | $26.43 | $27.82 | $26.43 | $26.57 | $26.57 | 4,187 |
| 2020-02-12 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 8,650 |
| 2020-02-11 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 80 |
| 2020-02-10 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 406 |
| 2020-02-07 | $27.89 | $29.21 | $27.89 | $29.00 | $29.00 | 1,378 |
| 2020-02-06 | $30.00 | $30.00 | $29.39 | $29.39 | $29.39 | 2,568 |
| 2020-02-05 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 295 |
| 2020-02-04 | $30.60 | $30.60 | $29.71 | $30.55 | $30.55 | 9,598 |
| 2020-02-03 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 121 |
| 2020-01-31 | $30.00 | $30.00 | $28.39 | $30.00 | $30.00 | 433 |
| 2020-01-30 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 3 |
| 2020-01-29 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 24 |
| 2020-01-28 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 154 |
| 2020-01-27 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 166 |
| 2020-01-24 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 88 |
| 2020-01-23 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 315 |
| 2020-01-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 353 |
| 2020-01-21 | $29.95 | $30.00 | $29.20 | $29.20 | $29.20 | 2,293 |
| 2020-01-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 183 |
| 2020-01-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 300 |
| 2020-01-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 201 |
| 2020-01-14 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 417 |
| 2020-01-13 | $30.30 | $30.35 | $30.30 | $30.35 | $30.35 | 1,923 |
| 2020-01-10 | $30.15 | $30.30 | $30.15 | $30.30 | $30.30 | 417 |
| 2020-01-09 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 310 |
| 2020-01-08 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 259 |
| 2020-01-07 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 162 |
| 2020-01-06 | $29.65 | $29.75 | $29.65 | $29.75 | $29.75 | 957 |
| 2020-01-03 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 317 |
| 2020-01-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 95 |
| 2019-12-31 | $29.90 | $30.00 | $29.90 | $30.00 | $30.00 | 254 |
| 2019-12-30 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 348 |
| 2019-12-27 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 876 |
| 2019-12-26 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 204 |
| 2019-12-24 | $29.50 | $29.75 | $29.50 | $29.75 | $29.75 | 972 |
| 2019-12-23 | $30.45 | $30.45 | $29.50 | $29.50 | $29.50 | 2,595 |
| 2019-12-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1,449 |
| 2019-12-19 | $30.50 | $30.50 | $29.50 | $29.50 | $29.50 | 1,102 |
| 2019-12-18 | $29.60 | $30.25 | $29.60 | $30.25 | $30.25 | 595 |
| 2019-12-17 | $29.55 | $29.75 | $29.55 | $29.75 | $29.75 | 3,447 |
| 2019-12-16 | $30.95 | $31.00 | $30.30 | $31.00 | $31.00 | 1,127 |
| 2019-12-13 | $30.20 | $30.90 | $30.10 | $30.10 | $30.10 | 1,669 |
| 2019-12-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 376 |
| 2019-12-11 | $30.60 | $31.00 | $30.60 | $31.00 | $31.00 | 4,579 |
| 2019-12-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 405 |
| 2019-12-09 | $31.00 | $31.00 | $30.40 | $30.40 | $30.40 | 799 |
| 2019-12-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 575 |
| 2019-12-05 | $30.25 | $30.30 | $30.25 | $30.30 | $30.30 | 1,410 |
| 2019-12-04 | $31.25 | $31.25 | $30.50 | $30.50 | $30.50 | 637 |
| 2019-12-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 462 |
| 2019-12-02 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 121 |
| 2019-11-27 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 384 |
| 2019-11-26 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 905 |
| 2019-11-25 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 196 |
| 2019-11-22 | $31.55 | $31.55 | $31.00 | $31.00 | $31.00 | 975 |
| 2019-11-21 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 1,454 |
| 2019-11-20 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 310 |
| 2019-11-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 239 |
| 2019-11-18 | $30.10 | $30.10 | $30.00 | $30.00 | $30.00 | 702 |
| 2019-11-15 | $30.00 | $30.00 | $29.70 | $29.70 | $29.70 | 1,321 |
| 2019-11-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 205 |
| 2019-11-13 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 1,055 |
| 2019-11-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 116 |
| 2019-11-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 326 |
| 2019-11-08 | $30.45 | $30.45 | $28.75 | $28.80 | $28.80 | 661 |
| 2019-11-07 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 766 |
| 2019-11-06 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 1,599 |
| 2019-11-05 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 199 |
| 2019-11-04 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 169 |
| 2019-11-01 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 92 |
| 2019-10-30 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 719 |
| 2019-10-29 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 128 |
| 2019-10-28 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 16 |
| 2019-10-25 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 494 |
| 2019-10-24 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 2,187 |
| 2019-10-23 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 84,926 |
| 2019-10-22 | $32.50 | $32.75 | $32.35 | $32.50 | $32.50 | 3,237 |
| 2019-10-21 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 33 |
| 2019-10-17 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 108 |
| 2019-10-16 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 221 |
| 2019-10-15 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 6 |
| 2019-10-11 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 91 |
| 2019-10-08 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 72 |
| 2019-10-03 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 20 |
| 2019-10-02 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 255 |
| 2019-09-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 208 |
| 2019-09-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 42 |
| 2019-09-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 84 |
| 2019-09-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 3 |
| 2019-09-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 10,400 |
| 2019-09-16 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 5,850 |
| 2019-09-05 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 19 |
| 2019-08-26 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 6 |
| 2019-08-23 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 42 |
| 2019-08-21 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 202 |
| 2019-08-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 87 |
| 2019-08-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 143 |
| 2019-08-06 | $27.95 | $27.95 | $27.90 | $27.90 | $27.90 | 15,870 |
| 2019-08-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 140 |
| 2019-06-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 8 |
| 2019-06-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 81 |
| 2019-06-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4 |
| 2019-06-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 113 |
| 2019-06-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 16,737 |
| 2019-06-05 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 236 |
| 2019-06-04 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2 |
| 2019-05-31 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 3 |
| 2019-05-30 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 3 |
| 2019-05-28 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 3 |
| 2019-05-24 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2 |
| 2019-05-22 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 4 |
| 2019-05-21 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 3 |
| 2019-05-17 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2 |
| 2019-05-16 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 4 |
| 2019-05-14 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 6 |
| 2019-05-10 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2 |
| 2019-05-09 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 5 |
| 2019-05-08 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 6 |
| 2019-05-06 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 16 |
| 2019-05-03 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 21 |
| 2019-05-01 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 4 |
| 2019-04-26 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 302 |
| 2019-04-22 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 4 |
| 2019-04-18 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 25 |
| 2019-04-17 | $22.15 | $22.45 | $22.15 | $22.45 | $22.45 | 579 |
| 2019-04-16 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 10 |
| 2019-04-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 9 |
| 2019-04-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 3 |
| 2019-04-10 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 80 |
| 2019-04-09 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 446 |
| 2019-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 17,090 |
Bandai Namco Holdings Inc (NCBDY) News Headlines
Recent Bandai Namco Holdings Inc (NCBDY) News
Similar Companies to Bandai Namco Holdings Inc (NCBDY) 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 | -- | -- | -- |