Nitori Holdings Co. Ltd (NCLTY) Exchange: OTCMKTS
Data as of April 24, 2024
$15.19 ($-0.25) -1.62%
Nitori Holdings Co. Ltd - Daily Information
Click for more stock information on Nitori Holdings Co. Ltd.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $15.03 |
| Previous Close | $15.19 |
| High | $15.25 |
| Low | $14.84 |
| Adjusted Open | $15.03 |
| Previous Adjusted Close | $15.19 |
| Adjusted High | $15.25 |
| Adjusted Low | $14.84 |
About Nitori Holdings Co. Ltd (NCLTY)
Nitori Holdings
Invest in Nitori Holdings Co. Ltd (NCLTY)
Historical Stock Data for Nitori Holdings Co. Ltd (NCLTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $15.03 | $15.25 | $14.84 | $15.19 | $15.19 | 34,322 |
| 2024-04-11 | $15.69 | $15.76 | $15.01 | $15.44 | $15.44 | 16,250 |
| 2024-04-10 | $15.60 | $15.60 | $15.21 | $15.28 | $15.28 | 27,126 |
| 2024-04-09 | $15.11 | $16.05 | $15.11 | $15.73 | $15.73 | 13,803 |
| 2024-04-08 | $15.75 | $16.03 | $15.44 | $15.54 | $15.54 | 38,753 |
| 2024-04-05 | $15.62 | $15.62 | $15.46 | $15.46 | $15.46 | 33,880 |
| 2024-04-04 | $15.08 | $15.92 | $15.08 | $15.46 | $15.46 | 33,880 |
| 2024-04-03 | $14.79 | $15.76 | $14.79 | $15.52 | $15.52 | 71,599 |
| 2024-04-02 | $15.34 | $15.58 | $15.30 | $15.54 | $15.54 | 50,613 |
| 2024-04-01 | $16.05 | $16.05 | $15.11 | $15.54 | $15.54 | 50,613 |
| 2024-03-28 | $15.55 | $15.55 | $15.04 | $15.15 | $15.15 | 795,911 |
| 2024-03-27 | $15.36 | $16.06 | $15.36 | $15.68 | $15.68 | 619,119 |
| 2024-03-26 | $15.81 | $15.99 | $15.60 | $15.83 | $15.83 | 324,521 |
| 2024-03-25 | $16.21 | $16.31 | $15.81 | $15.94 | $15.94 | 2,841,102 |
| 2024-03-22 | $15.65 | $15.90 | $15.55 | $15.80 | $15.80 | 748,838 |
| 2024-03-21 | $15.17 | $15.70 | $15.16 | $15.16 | $15.16 | 10,508 |
| 2024-03-20 | $15.28 | $15.48 | $15.18 | $15.48 | $15.48 | 15,368 |
| 2024-03-19 | $15.11 | $15.36 | $14.97 | $15.22 | $15.22 | 20,188 |
| 2024-03-18 | $15.52 | $15.95 | $15.08 | $15.42 | $15.42 | 14,932 |
| 2024-03-15 | $15.31 | $15.36 | $15.19 | $15.26 | $15.26 | 17,593 |
| 2024-03-14 | $15.70 | $15.75 | $15.56 | $15.73 | $15.73 | 19,045 |
| 2024-03-13 | $15.69 | $16.22 | $15.56 | $16.04 | $16.04 | 15,526 |
| 2024-03-12 | $15.81 | $16.12 | $15.81 | $15.85 | $15.85 | 17,556 |
| 2024-03-11 | $15.98 | $16.31 | $15.83 | $15.85 | $15.85 | 17,556 |
| 2024-03-08 | $15.93 | $16.12 | $15.79 | $15.89 | $15.89 | 17,177 |
| 2024-03-07 | $15.39 | $16.32 | $15.39 | $15.93 | $15.93 | 10,707 |
| 2024-03-06 | $15.54 | $16.30 | $15.54 | $15.79 | $15.79 | 14,741 |
| 2024-03-05 | $14.55 | $15.13 | $14.55 | $15.04 | $15.04 | 21,477 |
| 2024-03-04 | $14.53 | $14.79 | $14.53 | $14.77 | $14.77 | 39,806 |
| 2024-03-01 | $14.43 | $14.84 | $14.43 | $14.81 | $14.81 | 18,830 |
| 2024-02-29 | $14.56 | $14.90 | $14.44 | $14.62 | $14.62 | 13,438 |
| 2024-02-28 | $14.29 | $14.39 | $14.29 | $14.36 | $14.36 | 411,446 |
| 2024-02-27 | $14.34 | $14.43 | $13.99 | $14.24 | $14.24 | 726,709 |
| 2024-02-26 | $14.56 | $14.97 | $14.14 | $14.46 | $14.46 | 148,137 |
| 2024-02-23 | $14.75 | $14.90 | $14.29 | $14.35 | $14.35 | 22,581 |
| 2024-02-22 | $14.01 | $14.81 | $14.01 | $14.62 | $14.62 | 29,037 |
| 2024-02-21 | $14.41 | $14.93 | $14.01 | $14.44 | $14.44 | 25,052 |
| 2024-02-20 | $14.44 | $14.70 | $14.35 | $14.37 | $14.37 | 37,038 |
| 2024-02-16 | $14.36 | $14.98 | $14.21 | $14.97 | $14.97 | 9,610 |
| 2024-02-15 | $14.73 | $14.73 | $13.78 | $14.24 | $14.24 | 39,591 |
| 2024-02-14 | $13.80 | $14.42 | $13.78 | $13.96 | $13.96 | 33,019 |
| 2024-02-13 | $13.98 | $14.26 | $13.91 | $13.95 | $13.95 | 42,175 |
| 2024-02-12 | $13.75 | $14.55 | $13.75 | $14.03 | $14.03 | 16,131 |
| 2024-02-09 | $14.21 | $14.28 | $14.00 | $14.00 | $14.00 | 18,425 |
| 2024-02-08 | $13.59 | $14.00 | $13.59 | $13.83 | $13.83 | 183,302 |
| 2024-02-07 | $13.32 | $13.69 | $13.02 | $13.20 | $13.20 | 59,915 |
| 2024-02-06 | $13.25 | $13.61 | $13.04 | $13.21 | $13.21 | 30,830 |
| 2024-02-05 | $13.17 | $13.55 | $13.17 | $13.26 | $13.26 | 59,270 |
| 2024-02-02 | $13.05 | $13.21 | $13.03 | $13.06 | $13.06 | 57,178 |
| 2024-02-01 | $13.09 | $13.37 | $13.09 | $13.28 | $13.28 | 32,251 |
| 2024-01-31 | $12.95 | $13.17 | $12.95 | $12.99 | $12.99 | 63,137 |
| 2024-01-30 | $12.76 | $12.88 | $12.64 | $12.75 | $12.75 | 757,804 |
| 2024-01-29 | $12.59 | $12.83 | $12.59 | $12.77 | $12.77 | 106,002 |
| 2024-01-26 | $12.73 | $12.99 | $12.73 | $12.83 | $12.83 | 55,185 |
| 2024-01-25 | $13.05 | $13.28 | $13.05 | $13.08 | $13.08 | 255,345 |
| 2024-01-24 | $12.84 | $13.04 | $12.84 | $12.94 | $12.94 | 315,969 |
| 2024-01-23 | $12.58 | $12.67 | $12.50 | $12.60 | $12.60 | 99,444 |
| 2024-01-22 | $12.54 | $12.54 | $12.29 | $12.39 | $12.39 | 312,392 |
| 2024-01-19 | $12.23 | $12.37 | $12.23 | $12.32 | $12.32 | 218,282 |
| 2024-01-18 | $12.26 | $12.40 | $12.18 | $12.32 | $12.32 | 734,091 |
| 2024-01-17 | $12.38 | $12.47 | $12.30 | $12.37 | $12.37 | 2,465,125 |
| 2024-01-16 | $12.75 | $13.03 | $12.75 | $12.77 | $12.77 | 1,188,046 |
| 2024-01-12 | $13.00 | $13.05 | $12.86 | $12.90 | $12.90 | 144,706 |
| 2024-01-11 | $12.40 | $12.58 | $12.26 | $12.41 | $12.41 | 3,756,599 |
| 2024-01-10 | $12.32 | $12.69 | $12.24 | $12.41 | $12.41 | 1,895,990 |
| 2024-01-09 | $12.80 | $12.80 | $12.21 | $12.54 | $12.54 | 41,245 |
| 2024-01-08 | $12.61 | $12.61 | $11.84 | $12.18 | $12.18 | 136,412 |
| 2024-01-05 | $11.92 | $12.25 | $11.86 | $12.13 | $12.13 | 104,539 |
| 2024-01-04 | $12.55 | $12.89 | $12.31 | $12.48 | $12.48 | 65,229 |
| 2024-01-03 | $13.08 | $13.08 | $12.90 | $12.95 | $12.95 | 196,872 |
| 2024-01-02 | $13.56 | $13.56 | $13.03 | $13.16 | $13.16 | 156,699 |
| 2023-12-29 | $13.07 | $13.70 | $13.07 | $13.36 | $13.36 | 78,803 |
| 2023-12-28 | $13.08 | $13.70 | $13.07 | $13.30 | $13.30 | 53,036 |
| 2023-12-27 | $13.08 | $13.71 | $13.08 | $13.41 | $13.41 | 1,305,673 |
| 2023-12-26 | $12.55 | $13.53 | $12.55 | $13.19 | $13.19 | 1,696,416 |
| 2023-12-22 | $12.59 | $13.10 | $12.59 | $13.05 | $13.05 | 452,850 |
| 2023-12-21 | $12.55 | $13.22 | $12.55 | $12.91 | $12.91 | 120,221 |
| 2023-12-20 | $13.07 | $13.07 | $12.37 | $12.46 | $12.46 | 30,623 |
| 2023-12-19 | $12.18 | $12.69 | $12.18 | $12.66 | $12.66 | 70,779 |
| 2023-12-18 | $12.25 | $13.00 | $12.25 | $12.74 | $12.74 | 171,500 |
| 2023-12-15 | $12.92 | $13.15 | $12.92 | $12.98 | $12.98 | 102,533 |
| 2023-12-14 | $12.36 | $13.08 | $12.36 | $12.68 | $12.68 | 114,492 |
| 2023-12-13 | $12.00 | $12.43 | $12.00 | $12.38 | $12.38 | 76,641 |
| 2023-12-12 | $11.84 | $12.25 | $11.84 | $12.18 | $12.18 | 41,562 |
| 2023-12-11 | $12.66 | $12.66 | $12.06 | $12.22 | $12.22 | 207,535 |
| 2023-12-08 | $12.73 | $12.73 | $12.49 | $12.49 | $12.49 | 76,007 |
| 2023-12-07 | $12.37 | $12.69 | $12.37 | $12.59 | $12.59 | 98,162 |
| 2023-12-06 | $12.12 | $12.71 | $12.12 | $12.12 | $12.12 | 58,027 |
| 2023-12-05 | $11.63 | $11.75 | $11.43 | $11.54 | $11.54 | 66,309 |
| 2023-12-04 | $11.87 | $11.92 | $11.52 | $11.52 | $11.52 | 76,729 |
| 2023-12-01 | $10.97 | $11.58 | $10.97 | $11.42 | $11.42 | 85,907 |
| 2023-11-30 | $11.46 | $11.68 | $11.38 | $11.38 | $11.38 | 80,848 |
| 2023-11-29 | $11.40 | $11.95 | $11.40 | $11.70 | $11.70 | 110,988 |
| 2023-11-28 | $11.40 | $11.58 | $11.40 | $11.53 | $11.53 | 42,139 |
| 2023-11-27 | $11.00 | $11.58 | $11.00 | $11.30 | $11.30 | 74,920 |
| 2023-11-24 | $11.05 | $11.17 | $10.89 | $10.98 | $10.98 | 156,280 |
| 2023-11-22 | $11.06 | $11.30 | $11.06 | $11.19 | $11.19 | 73,584 |
| 2023-11-21 | $10.80 | $11.41 | $10.80 | $11.00 | $11.00 | 89,960 |
| 2023-11-20 | $10.25 | $10.58 | $10.25 | $10.35 | $10.35 | 148,130 |
| 2023-11-17 | $9.66 | $10.40 | $9.66 | $9.97 | $9.97 | 40,448 |
| 2023-11-16 | $10.47 | $10.47 | $9.82 | $10.05 | $10.05 | 64,905 |
| 2023-11-15 | $10.15 | $10.60 | $10.15 | $10.24 | $10.24 | 93,463 |
| 2023-11-14 | $9.60 | $10.19 | $9.60 | $10.00 | $10.00 | 98,148 |
| 2023-11-13 | $9.84 | $9.87 | $9.76 | $9.81 | $9.81 | 132,668 |
| 2023-11-10 | $10.13 | $10.33 | $9.94 | $9.94 | $9.94 | 130,867 |
| 2023-11-09 | $10.67 | $10.77 | $10.48 | $10.74 | $10.74 | 70,752 |
| 2023-11-08 | $10.40 | $10.95 | $10.35 | $10.55 | $10.55 | 55,816 |
| 2023-11-07 | $10.75 | $10.80 | $10.68 | $10.73 | $10.73 | 31,028 |
| 2023-11-06 | $10.80 | $11.03 | $10.80 | $10.83 | $10.83 | 74,291 |
| 2023-11-03 | $11.13 | $11.34 | $10.90 | $11.31 | $11.31 | 55,550 |
| 2023-11-02 | $10.71 | $11.36 | $10.71 | $11.05 | $11.05 | 66,702 |
| 2023-11-01 | $10.64 | $11.05 | $10.64 | $11.00 | $11.00 | 46,729 |
| 2023-10-31 | $10.67 | $10.94 | $10.67 | $10.80 | $10.80 | 158,633 |
| 2023-10-30 | $10.55 | $10.99 | $10.44 | $10.69 | $10.69 | 169,464 |
| 2023-10-27 | $11.09 | $11.09 | $10.43 | $10.71 | $10.71 | 63,045 |
| 2023-10-26 | $10.64 | $10.70 | $10.56 | $10.62 | $10.62 | 38,461 |
| 2023-10-25 | $10.32 | $10.67 | $10.32 | $10.58 | $10.58 | 49,768 |
| 2023-10-24 | $10.15 | $10.43 | $10.15 | $10.41 | $10.41 | 38,963 |
| 2023-10-23 | $9.95 | $10.50 | $9.95 | $10.29 | $10.29 | 32,792 |
| 2023-10-20 | $10.11 | $10.62 | $10.11 | $10.36 | $10.36 | 32,366 |
| 2023-10-19 | $10.33 | $10.77 | $10.23 | $10.45 | $10.45 | 85,213 |
| 2023-10-18 | $10.18 | $10.57 | $10.18 | $10.33 | $10.33 | 47,851 |
| 2023-10-17 | $10.39 | $10.49 | $10.26 | $10.43 | $10.43 | 53,069 |
| 2023-10-16 | $10.23 | $10.56 | $10.10 | $10.49 | $10.49 | 239,338 |
| 2023-10-13 | $10.10 | $10.65 | $10.10 | $10.27 | $10.27 | 57,951 |
| 2023-10-12 | $10.29 | $10.87 | $10.29 | $10.44 | $10.44 | 83,098 |
| 2023-10-11 | $10.38 | $10.71 | $10.37 | $10.52 | $10.52 | 67,679 |
| 2023-10-10 | $10.52 | $10.56 | $10.25 | $10.35 | $10.35 | 69,844 |
| 2023-10-09 | $10.20 | $10.49 | $10.09 | $10.46 | $10.46 | 37,980 |
| 2023-10-06 | $10.10 | $10.67 | $10.10 | $10.20 | $10.20 | 75,998 |
| 2023-10-05 | $10.64 | $10.64 | $10.47 | $10.50 | $10.50 | 30,472 |
| 2023-10-04 | $10.56 | $10.66 | $10.35 | $10.38 | $10.38 | 32,681 |
| 2023-10-03 | $10.27 | $10.74 | $10.27 | $10.40 | $10.40 | 53,305 |
| 2023-10-02 | $10.48 | $10.84 | $10.34 | $10.34 | $10.34 | 31,277 |
| 2023-09-29 | $11.25 | $11.54 | $10.93 | $10.93 | $10.93 | 21,885 |
| 2023-09-28 | $11.31 | $11.44 | $11.16 | $11.24 | $11.24 | 28,203 |
| 2023-09-27 | $11.41 | $11.63 | $11.16 | $11.16 | $11.16 | 42,938 |
| 2023-09-26 | $11.18 | $11.46 | $11.16 | $11.16 | $11.16 | 38,673 |
| 2023-09-25 | $11.41 | $11.58 | $11.22 | $11.39 | $11.39 | 43,923 |
| 2023-09-22 | $11.59 | $11.59 | $11.21 | $11.21 | $11.21 | 24,869 |
| 2023-09-21 | $11.44 | $11.59 | $11.16 | $11.32 | $11.32 | 27,178 |
| 2023-09-20 | $11.36 | $11.82 | $11.16 | $11.42 | $11.42 | 26,434 |
| 2023-09-19 | $11.72 | $11.79 | $11.65 | $11.79 | $11.79 | 28,977 |
| 2023-09-18 | $11.78 | $11.97 | $11.66 | $11.78 | $11.78 | 69,204 |
| 2023-09-15 | $11.78 | $12.10 | $11.48 | $11.74 | $11.74 | 199,936 |
| 2023-09-14 | $11.52 | $11.98 | $11.52 | $11.75 | $11.75 | 23,805 |
| 2023-09-13 | $11.29 | $12.01 | $11.29 | $11.61 | $11.61 | 115,096 |
| 2023-09-12 | $11.33 | $11.90 | $11.22 | $11.54 | $11.54 | 33,866 |
| 2023-09-11 | $11.70 | $12.20 | $11.55 | $11.65 | $11.65 | 21,569 |
| 2023-09-08 | $11.60 | $12.20 | $11.60 | $12.10 | $12.10 | 22,437 |
| 2023-09-07 | $11.60 | $12.30 | $11.60 | $11.60 | $11.60 | 17,713 |
| 2023-09-06 | $11.75 | $12.40 | $11.50 | $11.70 | $11.70 | 27,164 |
| 2023-09-05 | $11.60 | $12.30 | $11.40 | $12.15 | $12.15 | 17,395 |
| 2023-09-01 | $11.30 | $11.60 | $11.00 | $11.25 | $11.25 | 16,519 |
| 2023-08-31 | $11.20 | $11.60 | $11.00 | $11.00 | $11.00 | 17,579 |
| 2023-08-30 | $11.15 | $11.75 | $11.05 | $11.10 | $11.10 | 27,167 |
| 2023-08-29 | $11.00 | $11.65 | $10.85 | $11.65 | $11.65 | 62,470 |
| 2023-08-28 | $11.35 | $11.50 | $10.70 | $11.50 | $11.50 | 38,986 |
| 2023-08-25 | $11.00 | $11.60 | $10.70 | $10.70 | $10.70 | 22,980 |
| 2023-08-24 | $11.50 | $11.64 | $10.92 | $11.00 | $11.00 | 63,241 |
| 2023-08-23 | $11.35 | $11.50 | $10.75 | $11.50 | $11.50 | 13,934 |
| 2023-08-22 | $10.75 | $11.30 | $10.60 | $11.30 | $11.30 | 86,440 |
| 2023-08-21 | $10.75 | $11.41 | $10.72 | $11.30 | $11.30 | 74,239 |
| 2023-08-18 | $10.81 | $11.40 | $10.81 | $11.14 | $11.14 | 72,902 |
| 2023-08-17 | $10.79 | $11.15 | $10.74 | $10.76 | $10.76 | 62,579 |
| 2023-08-16 | $10.79 | $11.20 | $10.79 | $10.80 | $10.80 | 37,123 |
| 2023-08-15 | $11.16 | $11.16 | $10.79 | $10.80 | $10.80 | 57,510 |
| 2023-08-14 | $11.11 | $11.29 | $10.92 | $10.96 | $10.96 | 49,864 |
| 2023-08-11 | $10.90 | $11.55 | $10.90 | $11.11 | $11.11 | 42,873 |
| 2023-08-10 | $10.92 | $11.41 | $10.92 | $11.16 | $11.16 | 31,822 |
| 2023-08-09 | $10.98 | $11.59 | $10.98 | $11.28 | $11.28 | 43,106 |
| 2023-08-08 | $11.87 | $11.87 | $11.75 | $11.77 | $11.77 | 40,639 |
| 2023-08-07 | $11.60 | $12.23 | $11.59 | $11.83 | $11.83 | 29,044 |
| 2023-08-04 | $11.87 | $12.05 | $11.53 | $11.72 | $11.72 | 39,754 |
| 2023-08-03 | $11.64 | $11.79 | $11.64 | $11.76 | $11.76 | 34,087 |
| 2023-08-02 | $11.85 | $12.33 | $11.76 | $11.80 | $11.80 | 41,063 |
| 2023-08-01 | $12.15 | $12.38 | $11.92 | $12.05 | $12.05 | 27,710 |
| 2023-07-31 | $12.60 | $12.61 | $11.93 | $12.19 | $12.19 | 35,829 |
| 2023-07-28 | $12.96 | $12.96 | $12.41 | $12.42 | $12.42 | 59,953 |
| 2023-07-27 | $12.29 | $12.48 | $12.05 | $12.34 | $12.34 | 86,193 |
| 2023-07-26 | $11.66 | $12.36 | $11.66 | $12.11 | $12.11 | 32,603 |
| 2023-07-25 | $12.32 | $12.47 | $11.84 | $12.04 | $12.04 | 49,359 |
| 2023-07-24 | $12.39 | $12.39 | $12.01 | $12.04 | $12.04 | 41,350 |
| 2023-07-21 | $12.04 | $12.37 | $11.74 | $11.95 | $11.95 | 83,497 |
| 2023-07-20 | $12.35 | $12.35 | $11.89 | $11.99 | $11.99 | 17,248 |
| 2023-07-19 | $12.13 | $12.35 | $12.09 | $12.17 | $12.17 | 35,644 |
| 2023-07-18 | $12.41 | $12.55 | $12.11 | $12.41 | $12.41 | 41,224 |
| 2023-07-17 | $12.74 | $12.74 | $12.24 | $12.50 | $12.50 | 29,291 |
| 2023-07-14 | $12.64 | $12.64 | $12.23 | $12.57 | $12.57 | 98,813 |
| 2023-07-13 | $12.50 | $12.53 | $12.43 | $12.53 | $12.53 | 25,402 |
| 2023-07-12 | $12.27 | $12.48 | $12.26 | $12.45 | $12.45 | 46,956 |
| 2023-07-11 | $11.73 | $11.74 | $11.62 | $11.73 | $11.73 | 57,708 |
| 2023-07-10 | $11.43 | $11.49 | $11.36 | $11.48 | $11.48 | 96,880 |
| 2023-07-07 | $11.01 | $11.17 | $11.01 | $11.17 | $11.17 | 221,926 |
| 2023-07-06 | $10.97 | $11.12 | $10.93 | $10.97 | $10.97 | 64,417 |
| 2023-07-05 | $11.41 | $11.41 | $10.85 | $10.92 | $10.92 | 60,963 |
| 2023-07-03 | $11.28 | $11.28 | $11.00 | $11.14 | $11.14 | 31,364 |
| 2023-06-30 | $11.16 | $11.19 | $10.99 | $11.12 | $11.12 | 71,235 |
| 2023-06-29 | $11.24 | $11.33 | $11.10 | $11.12 | $11.12 | 24,863 |
| 2023-06-28 | $11.16 | $11.35 | $11.09 | $11.22 | $11.22 | 125,161 |
| 2023-06-27 | $11.02 | $11.35 | $11.02 | $11.12 | $11.12 | 98,404 |
| 2023-06-26 | $11.37 | $11.38 | $11.04 | $11.20 | $11.20 | 25,250 |
| 2023-06-23 | $11.28 | $11.28 | $11.18 | $11.19 | $11.19 | 36,761 |
| 2023-06-22 | $11.78 | $11.78 | $11.46 | $11.52 | $11.52 | 45,517 |
| 2023-06-21 | $11.58 | $11.94 | $11.58 | $11.70 | $11.70 | 29,598 |
| 2023-06-20 | $11.71 | $11.71 | $11.58 | $11.58 | $11.58 | 79,287 |
| 2023-06-16 | $12.27 | $12.43 | $12.10 | $12.16 | $12.16 | 41,271 |
| 2023-06-15 | $12.15 | $12.24 | $12.12 | $12.15 | $12.15 | 28,306 |
| 2023-06-14 | $12.45 | $12.46 | $12.11 | $12.24 | $12.24 | 55,646 |
| 2023-06-13 | $12.06 | $12.62 | $12.06 | $12.43 | $12.43 | 130,886 |
| 2023-06-12 | $12.68 | $12.68 | $12.33 | $12.48 | $12.48 | 40,968 |
| 2023-06-09 | $12.26 | $12.65 | $12.26 | $12.36 | $12.36 | 42,270 |
| 2023-06-08 | $12.09 | $12.18 | $12.07 | $12.18 | $12.18 | 30,991 |
| 2023-06-07 | $12.58 | $12.75 | $12.30 | $12.32 | $12.32 | 28,978 |
| 2023-06-06 | $12.46 | $12.46 | $12.12 | $12.35 | $12.35 | 35,222 |
| 2023-06-05 | $12.29 | $12.42 | $12.27 | $12.42 | $12.42 | 71,328 |
| 2023-06-02 | $12.60 | $12.60 | $12.42 | $12.42 | $12.42 | 104,504 |
| 2023-06-01 | $12.61 | $12.71 | $12.52 | $12.63 | $12.63 | 43,325 |
| 2023-05-31 | $12.11 | $12.17 | $12.04 | $12.17 | $12.17 | 40,134 |
| 2023-05-30 | $12.29 | $12.31 | $12.24 | $12.26 | $12.26 | 49,405 |
| 2023-05-26 | $13.09 | $13.09 | $12.46 | $12.61 | $12.61 | 25,968 |
| 2023-05-25 | $12.75 | $13.06 | $12.71 | $12.77 | $12.77 | 29,968 |
| 2023-05-24 | $12.64 | $13.01 | $12.64 | $12.93 | $12.93 | 41,395 |
| 2023-05-23 | $13.29 | $13.29 | $13.00 | $13.16 | $13.16 | 26,985 |
| 2023-05-22 | $13.32 | $13.33 | $13.25 | $13.29 | $13.29 | 31,267 |
| 2023-05-19 | $13.44 | $13.69 | $13.40 | $13.45 | $13.45 | 23,645 |
| 2023-05-18 | $13.58 | $13.65 | $13.56 | $13.63 | $13.63 | 26,386 |
| 2023-05-17 | $13.97 | $13.97 | $13.88 | $13.93 | $13.93 | 27,103 |
| 2023-05-16 | $14.12 | $14.12 | $13.82 | $13.84 | $13.84 | 30,001 |
| 2023-05-15 | $13.65 | $14.08 | $13.65 | $13.91 | $13.91 | 52,468 |
| 2023-05-12 | $14.34 | $14.34 | $13.95 | $13.98 | $13.98 | 37,655 |
| 2023-05-11 | $13.44 | $13.84 | $13.44 | $13.63 | $13.63 | 19,364 |
| 2023-05-10 | $13.51 | $13.56 | $13.34 | $13.55 | $13.55 | 29,837 |
| 2023-05-09 | $13.05 | $13.39 | $13.05 | $13.22 | $13.22 | 38,260 |
| 2023-05-08 | $12.87 | $12.88 | $12.72 | $12.75 | $12.75 | 22,746 |
| 2023-05-05 | $12.42 | $13.18 | $12.42 | $12.80 | $12.80 | 38,416 |
| 2023-05-04 | $12.64 | $12.83 | $12.64 | $12.75 | $12.75 | 36,350 |
| 2023-05-03 | $12.58 | $12.80 | $12.42 | $12.69 | $12.69 | 29,647 |
| 2023-05-02 | $12.44 | $12.54 | $12.44 | $12.51 | $12.51 | 24,761 |
| 2023-05-01 | $12.40 | $12.71 | $12.40 | $12.69 | $12.69 | 15,127 |
| 2023-04-28 | $12.52 | $12.94 | $12.52 | $12.68 | $12.68 | 17,337 |
| 2023-04-27 | $12.84 | $12.87 | $12.81 | $12.87 | $12.87 | 28,791 |
| 2023-04-26 | $12.76 | $13.00 | $12.76 | $12.77 | $12.77 | 35,503 |
| 2023-04-25 | $13.03 | $13.21 | $12.99 | $12.99 | $12.99 | 28,343 |
| 2023-04-24 | $12.94 | $12.99 | $12.89 | $12.95 | $12.95 | 61,114 |
| 2023-04-21 | $13.19 | $13.19 | $13.03 | $13.05 | $13.05 | 33,361 |
| 2023-04-20 | $12.87 | $13.06 | $12.73 | $12.93 | $12.93 | 28,657 |
| 2023-04-19 | $12.55 | $12.80 | $12.55 | $12.74 | $12.74 | 32,336 |
| 2023-04-18 | $12.86 | $12.86 | $12.71 | $12.77 | $12.77 | 32,963 |
| 2023-04-17 | $12.42 | $12.53 | $12.31 | $12.48 | $12.48 | 121,340 |
| 2023-04-14 | $12.41 | $12.71 | $12.41 | $12.58 | $12.58 | 35,693 |
| 2023-04-13 | $12.70 | $12.70 | $12.17 | $12.61 | $12.61 | 18,856 |
| 2023-04-12 | $12.42 | $12.45 | $12.33 | $12.35 | $12.35 | 27,747 |
| 2023-04-11 | $12.23 | $12.23 | $12.01 | $12.14 | $12.14 | 25,341 |
| 2023-04-10 | $11.75 | $11.86 | $11.75 | $11.84 | $11.84 | 38,416 |
| 2023-04-06 | $12.16 | $12.16 | $12.04 | $12.09 | $12.09 | 22,744 |
| 2023-04-05 | $12.18 | $12.30 | $12.01 | $12.13 | $12.13 | 26,259 |
| 2023-04-04 | $12.23 | $12.40 | $12.23 | $12.29 | $12.29 | 50,186 |
| 2023-04-03 | $12.15 | $12.28 | $12.15 | $12.27 | $12.27 | 50,488 |
| 2023-03-31 | $12.03 | $12.03 | $11.78 | $12.03 | $12.03 | 29,646 |
| 2023-03-30 | $12.26 | $12.43 | $12.10 | $12.19 | $12.19 | 35,558 |
| 2023-03-29 | $12.11 | $12.38 | $12.11 | $12.24 | $12.24 | 16,950 |
| 2023-03-28 | $12.49 | $12.49 | $12.13 | $12.29 | $12.29 | 50,427 |
| 2023-03-27 | $12.54 | $12.54 | $12.37 | $12.37 | $12.37 | 24,149 |
| 2023-03-24 | $12.28 | $12.42 | $12.28 | $12.41 | $12.41 | 23,661 |
| 2023-03-23 | $12.62 | $12.66 | $12.53 | $12.57 | $12.57 | 37,210 |
| 2023-03-22 | $12.29 | $12.50 | $12.19 | $12.30 | $12.30 | 28,034 |
| 2023-03-21 | $12.54 | $12.54 | $12.30 | $12.45 | $12.45 | 16,958 |
| 2023-03-20 | $12.28 | $12.53 | $12.28 | $12.41 | $12.41 | 18,388 |
| 2023-03-17 | $12.09 | $12.28 | $11.90 | $12.16 | $12.16 | 31,414 |
| 2023-03-16 | $12.07 | $12.22 | $11.88 | $12.14 | $12.14 | 139,806 |
| 2023-03-15 | $11.61 | $11.84 | $11.61 | $11.77 | $11.77 | 33,314 |
| 2023-03-14 | $11.63 | $11.90 | $11.63 | $11.83 | $11.83 | 42,484 |
| 2023-03-13 | $11.83 | $11.92 | $11.82 | $11.87 | $11.87 | 42,288 |
| 2023-03-10 | $11.54 | $11.54 | $11.38 | $11.45 | $11.45 | 56,922 |
| 2023-03-09 | $11.34 | $11.62 | $11.34 | $11.37 | $11.37 | 35,421 |
| 2023-03-08 | $11.29 | $11.45 | $11.29 | $11.38 | $11.38 | 24,951 |
| 2023-03-07 | $11.12 | $11.26 | $11.05 | $11.05 | $11.05 | 80,373 |
| 2023-03-06 | $11.33 | $11.42 | $11.28 | $11.30 | $11.30 | 45,329 |
| 2023-03-03 | $10.92 | $11.11 | $10.92 | $11.07 | $11.07 | 56,924 |
| 2023-03-02 | $10.79 | $10.97 | $10.79 | $10.81 | $10.81 | 50,043 |
| 2023-03-01 | $11.11 | $11.11 | $10.94 | $10.99 | $10.99 | 73,936 |
| 2023-02-28 | $11.17 | $11.31 | $11.16 | $11.21 | $11.21 | 78,148 |
| 2023-02-27 | $11.29 | $11.30 | $11.20 | $11.23 | $11.23 | 40,925 |
| 2023-02-24 | $11.31 | $11.39 | $11.31 | $11.36 | $11.36 | 62,666 |
| 2023-02-23 | $11.76 | $11.76 | $11.38 | $11.55 | $11.55 | 32,393 |
| 2023-02-22 | $11.71 | $11.71 | $11.49 | $11.50 | $11.50 | 37,722 |
| 2023-02-21 | $11.69 | $11.83 | $11.67 | $11.67 | $11.67 | 47,308 |
| 2023-02-17 | $11.83 | $11.98 | $11.83 | $11.98 | $11.98 | 37,640 |
| 2023-02-16 | $11.79 | $12.00 | $11.79 | $12.00 | $12.00 | 25,302 |
| 2023-02-15 | $12.04 | $12.04 | $11.90 | $11.96 | $11.96 | 20,560 |
| 2023-02-14 | $12.18 | $12.37 | $12.18 | $12.25 | $12.25 | 61,092 |
| 2023-02-13 | $12.27 | $12.44 | $12.27 | $12.44 | $12.44 | 37,967 |
| 2023-02-10 | $12.68 | $12.68 | $12.47 | $12.59 | $12.59 | 20,291 |
| 2023-02-09 | $12.60 | $12.75 | $12.54 | $12.54 | $12.54 | 22,682 |
| 2023-02-08 | $12.72 | $12.75 | $12.64 | $12.66 | $12.66 | 23,798 |
| 2023-02-07 | $12.66 | $13.00 | $12.66 | $12.94 | $12.94 | 41,020 |
| 2023-02-06 | $12.77 | $12.92 | $12.77 | $12.83 | $12.83 | 42,012 |
| 2023-02-03 | $13.07 | $13.09 | $12.91 | $12.92 | $12.92 | 60,974 |
| 2023-02-02 | $13.54 | $13.54 | $13.35 | $13.39 | $13.39 | 22,222 |
| 2023-02-01 | $13.13 | $13.30 | $12.97 | $13.23 | $13.23 | 36,126 |
| 2023-01-31 | $13.04 | $13.17 | $13.04 | $13.16 | $13.16 | 29,479 |
| 2023-01-30 | $13.14 | $13.17 | $13.04 | $13.06 | $13.06 | 47,134 |
| 2023-01-27 | $13.01 | $13.10 | $13.01 | $13.10 | $13.10 | 110,920 |
| 2023-01-26 | $12.99 | $12.99 | $12.81 | $12.89 | $12.89 | 34,292 |
| 2023-01-25 | $13.08 | $13.16 | $13.00 | $13.07 | $13.07 | 41,864 |
| 2023-01-24 | $12.60 | $12.82 | $12.60 | $12.72 | $12.72 | 33,260 |
| 2023-01-23 | $12.76 | $12.81 | $12.66 | $12.76 | $12.76 | 84,646 |
| 2023-01-20 | $12.47 | $12.70 | $12.47 | $12.70 | $12.70 | 58,735 |
| 2023-01-19 | $12.68 | $12.68 | $12.47 | $12.62 | $12.62 | 82,912 |
| 2023-01-18 | $12.23 | $12.34 | $12.12 | $12.17 | $12.17 | 200,842 |
| 2023-01-17 | $12.66 | $12.72 | $12.57 | $12.67 | $12.67 | 144,668 |
| 2023-01-13 | $12.72 | $12.80 | $12.67 | $12.79 | $12.79 | 91,511 |
| 2023-01-12 | $12.62 | $12.78 | $12.52 | $12.70 | $12.70 | 103,032 |
| 2023-01-11 | $12.00 | $12.46 | $12.00 | $12.35 | $12.35 | 93,656 |
| 2023-01-10 | $12.50 | $12.53 | $12.43 | $12.50 | $12.50 | 141,882 |
| 2023-01-09 | $12.85 | $13.08 | $12.85 | $12.94 | $12.94 | 213,803 |
| 2023-01-06 | $12.47 | $12.90 | $12.39 | $12.90 | $12.90 | 103,415 |
| 2023-01-05 | $12.68 | $12.88 | $12.55 | $12.62 | $12.62 | 79,719 |
| 2023-01-04 | $13.21 | $13.52 | $12.99 | $13.09 | $13.09 | 149,393 |
| 2023-01-03 | $13.19 | $13.19 | $12.70 | $13.01 | $13.01 | 149,356 |
| 2022-12-30 | $12.89 | $13.14 | $12.74 | $12.81 | $12.81 | 104,362 |
| 2022-12-29 | $12.66 | $12.94 | $12.66 | $12.73 | $12.73 | 63,547 |
| 2022-12-28 | $12.76 | $13.08 | $12.63 | $12.66 | $12.66 | 50,014 |
| 2022-12-27 | $13.23 | $13.23 | $12.43 | $12.76 | $12.76 | 136,446 |
| 2022-12-23 | $11.88 | $12.02 | $11.45 | $11.92 | $11.92 | 113,141 |
| 2022-12-22 | $12.00 | $12.75 | $11.98 | $12.00 | $12.00 | 86,845 |
| 2022-12-21 | $12.21 | $12.47 | $12.21 | $12.36 | $12.36 | 66,909 |
| 2022-12-20 | $11.70 | $12.19 | $11.70 | $12.03 | $12.03 | 138,869 |
| 2022-12-19 | $11.79 | $11.79 | $11.08 | $11.39 | $11.39 | 284,245 |
| 2022-12-16 | $11.16 | $11.33 | $11.12 | $11.26 | $11.26 | 126,057 |
| 2022-12-15 | $11.83 | $11.83 | $11.11 | $11.28 | $11.28 | 175,803 |
| 2022-12-14 | $11.43 | $11.84 | $11.43 | $11.73 | $11.73 | 179,819 |
| 2022-12-13 | $11.99 | $11.99 | $11.77 | $11.79 | $11.79 | 248,288 |
| 2022-12-12 | $11.40 | $11.72 | $11.40 | $11.62 | $11.62 | 206,138 |
| 2022-12-09 | $12.13 | $12.13 | $11.71 | $11.72 | $11.72 | 151,502 |
| 2022-12-08 | $11.26 | $11.69 | $11.26 | $11.65 | $11.65 | 143,199 |
| 2022-12-07 | $11.09 | $11.52 | $11.09 | $11.45 | $11.45 | 177,069 |
| 2022-12-06 | $11.15 | $11.56 | $11.15 | $11.40 | $11.40 | 141,366 |
| 2022-12-05 | $12.34 | $12.34 | $11.75 | $11.79 | $11.79 | 154,477 |
| 2022-12-02 | $11.48 | $12.04 | $11.48 | $12.03 | $12.03 | 89,057 |
| 2022-12-01 | $11.46 | $11.91 | $11.46 | $11.86 | $11.86 | 106,770 |
| 2022-11-30 | $11.14 | $11.35 | $11.07 | $11.31 | $11.31 | 77,045 |
| 2022-11-29 | $10.98 | $11.67 | $10.98 | $11.32 | $11.32 | 158,328 |
| 2022-11-28 | $11.64 | $11.70 | $11.56 | $11.59 | $11.59 | 170,471 |
| 2022-11-25 | $11.25 | $11.61 | $11.25 | $11.57 | $11.57 | 104,623 |
| 2022-11-23 | $10.66 | $11.17 | $10.66 | $11.15 | $11.15 | 71,150 |
| 2022-11-22 | $10.82 | $10.98 | $10.82 | $10.98 | $10.98 | 169,351 |
| 2022-11-21 | $10.94 | $10.99 | $10.87 | $10.91 | $10.91 | 237,429 |
| 2022-11-18 | $11.17 | $11.21 | $11.10 | $11.12 | $11.12 | 101,221 |
| 2022-11-17 | $11.23 | $11.23 | $10.65 | $10.99 | $10.99 | 153,770 |
| 2022-11-16 | $10.79 | $11.22 | $10.79 | $11.08 | $11.08 | 68,606 |
| 2022-11-15 | $10.89 | $11.28 | $10.89 | $11.14 | $11.14 | 130,493 |
| 2022-11-14 | $11.21 | $11.27 | $11.13 | $11.19 | $11.19 | 190,092 |
| 2022-11-11 | $10.65 | $11.12 | $10.65 | $11.10 | $11.10 | 103,673 |
| 2022-11-10 | $9.87 | $10.36 | $9.87 | $10.36 | $10.36 | 170,071 |
| 2022-11-09 | $9.56 | $9.90 | $9.55 | $9.76 | $9.76 | 241,528 |
| 2022-11-08 | $9.16 | $9.59 | $9.16 | $9.44 | $9.44 | 270,291 |
| 2022-11-07 | $9.69 | $9.69 | $9.41 | $9.46 | $9.46 | 176,478 |
| 2022-11-04 | $9.01 | $9.04 | $8.87 | $9.03 | $9.03 | 225,679 |
| 2022-11-03 | $8.59 | $8.93 | $8.58 | $8.85 | $8.85 | 214,067 |
| 2022-11-02 | $8.73 | $9.14 | $8.73 | $8.84 | $8.84 | 123,421 |
| 2022-11-01 | $9.08 | $9.14 | $9.01 | $9.02 | $9.02 | 241,954 |
| 2022-10-31 | $9.31 | $9.31 | $8.96 | $9.02 | $9.02 | 190,006 |
| 2022-10-28 | $9.02 | $9.46 | $9.02 | $9.46 | $9.46 | 107,373 |
| 2022-10-27 | $9.02 | $9.23 | $9.02 | $9.15 | $9.15 | 128,558 |
| 2022-10-26 | $8.73 | $9.14 | $8.73 | $9.07 | $9.07 | 101,540 |
| 2022-10-25 | $8.32 | $8.76 | $8.32 | $8.73 | $8.73 | 295,483 |
| 2022-10-24 | $8.21 | $8.49 | $8.21 | $8.38 | $8.38 | 208,536 |
| 2022-10-21 | $8.28 | $8.62 | $8.28 | $8.60 | $8.60 | 206,831 |
| 2022-10-20 | $8.31 | $8.31 | $8.03 | $8.09 | $8.09 | 329,994 |
| 2022-10-19 | $8.28 | $8.28 | $7.96 | $8.04 | $8.04 | 208,847 |
| 2022-10-18 | $7.96 | $8.17 | $7.96 | $8.08 | $8.08 | 288,793 |
| 2022-10-17 | $8.33 | $8.33 | $7.96 | $8.13 | $8.13 | 576,407 |
| 2022-10-14 | $8.32 | $8.34 | $8.07 | $8.20 | $8.20 | 294,801 |
| 2022-10-13 | $7.96 | $8.39 | $7.96 | $8.34 | $8.34 | 227,106 |
| 2022-10-12 | $8.03 | $8.33 | $8.03 | $8.23 | $8.23 | 96,641 |
| 2022-10-11 | $8.18 | $8.50 | $8.18 | $8.39 | $8.39 | 277,002 |
| 2022-10-10 | $8.66 | $8.67 | $8.56 | $8.58 | $8.58 | 161,114 |
| 2022-10-07 | $8.47 | $8.73 | $8.47 | $8.63 | $8.63 | 107,455 |
| 2022-10-06 | $8.68 | $8.99 | $8.68 | $8.89 | $8.89 | 136,858 |
| 2022-10-05 | $8.89 | $9.04 | $8.89 | $8.95 | $8.95 | 169,802 |
| 2022-10-04 | $8.46 | $8.90 | $8.46 | $8.81 | $8.81 | 442,765 |
| 2022-10-03 | $8.08 | $8.42 | $8.08 | $8.32 | $8.32 | 202,541 |
| 2022-09-30 | $8.86 | $8.86 | $8.24 | $8.27 | $8.27 | 131,962 |
| 2022-09-29 | $8.36 | $8.56 | $8.36 | $8.48 | $8.48 | 138,680 |
| 2022-09-28 | $8.23 | $8.67 | $8.23 | $8.62 | $8.62 | 342,934 |
| 2022-09-27 | $8.46 | $8.80 | $8.46 | $8.62 | $8.62 | 453,287 |
| 2022-09-26 | $8.45 | $8.75 | $8.45 | $8.62 | $8.62 | 150,011 |
| 2022-09-23 | $8.33 | $8.65 | $8.33 | $8.60 | $8.60 | 109,423 |
| 2022-09-22 | $8.52 | $8.79 | $8.42 | $8.63 | $8.63 | 160,558 |
| 2022-09-21 | $8.66 | $8.76 | $8.63 | $8.63 | $8.63 | 219,576 |
| 2022-09-20 | $8.52 | $8.88 | $8.52 | $8.65 | $8.65 | 289,110 |
| 2022-09-19 | $9.20 | $9.20 | $8.81 | $8.90 | $8.90 | 238,719 |
| 2022-09-16 | $8.91 | $9.01 | $8.91 | $8.94 | $8.94 | 146,203 |
| 2022-09-15 | $8.96 | $8.98 | $8.81 | $8.91 | $8.91 | 403,641 |
| 2022-09-14 | $8.94 | $8.95 | $8.86 | $8.87 | $8.87 | 140,884 |
| 2022-09-13 | $9.05 | $9.05 | $8.84 | $8.89 | $8.89 | 165,119 |
| 2022-09-12 | $8.79 | $9.35 | $8.79 | $9.04 | $9.04 | 250,965 |
| 2022-09-09 | $8.85 | $8.85 | $8.69 | $8.81 | $8.81 | 278,280 |
| 2022-09-08 | $8.89 | $8.89 | $8.35 | $8.67 | $8.67 | 218,890 |
| 2022-09-07 | $8.47 | $8.59 | $8.46 | $8.52 | $8.52 | 197,244 |
| 2022-09-06 | $8.79 | $8.79 | $8.65 | $8.68 | $8.68 | 200,124 |
| 2022-09-02 | $8.89 | $9.35 | $8.89 | $9.13 | $9.13 | 57,314 |
| 2022-09-01 | $9.02 | $9.34 | $9.02 | $9.34 | $9.34 | 130,527 |
| 2022-08-31 | $9.59 | $9.63 | $9.54 | $9.54 | $9.54 | 109,007 |
| 2022-08-30 | $9.32 | $9.65 | $9.32 | $9.51 | $9.51 | 180,317 |
| 2022-08-29 | $9.25 | $9.68 | $9.25 | $9.41 | $9.41 | 186,243 |
| 2022-08-26 | $9.82 | $9.87 | $9.65 | $9.66 | $9.66 | 70,856 |
| 2022-08-25 | $9.84 | $9.93 | $9.82 | $9.93 | $9.93 | 103,834 |
| 2022-08-24 | $9.65 | $9.92 | $9.65 | $9.89 | $9.89 | 210,907 |
| 2022-08-23 | $9.52 | $10.12 | $9.52 | $10.03 | $10.03 | 197,253 |
| 2022-08-22 | $10.05 | $10.19 | $10.05 | $10.08 | $10.08 | 149,488 |
| 2022-08-19 | $10.41 | $10.41 | $10.29 | $10.37 | $10.37 | 103,302 |
| 2022-08-18 | $10.50 | $10.64 | $10.50 | $10.59 | $10.59 | 101,899 |
| 2022-08-17 | $10.77 | $10.81 | $10.70 | $10.76 | $10.76 | 51,973 |
| 2022-08-16 | $10.43 | $11.09 | $10.43 | $10.78 | $10.78 | 61,388 |
| 2022-08-15 | $10.70 | $11.00 | $10.62 | $10.89 | $10.89 | 186,158 |
| 2022-08-12 | $10.39 | $10.85 | $10.39 | $10.77 | $10.77 | 93,344 |
| 2022-08-11 | $10.45 | $11.00 | $10.45 | $10.79 | $10.79 | 107,589 |
| 2022-08-10 | $10.71 | $10.90 | $10.70 | $10.76 | $10.76 | 103,170 |
| 2022-08-09 | $10.54 | $10.63 | $10.46 | $10.50 | $10.50 | 185,467 |
| 2022-08-08 | $10.60 | $10.63 | $10.50 | $10.56 | $10.56 | 151,043 |
| 2022-08-05 | $10.58 | $10.96 | $10.58 | $10.73 | $10.73 | 170,477 |
| 2022-08-04 | $10.45 | $10.99 | $10.45 | $10.82 | $10.82 | 123,535 |
| 2022-08-03 | $10.83 | $10.84 | $10.70 | $10.82 | $10.82 | 79,078 |
| 2022-08-02 | $11.38 | $11.39 | $11.03 | $11.05 | $11.05 | 131,343 |
| 2022-08-01 | $10.82 | $10.94 | $10.71 | $10.83 | $10.83 | 186,737 |
| 2022-07-29 | $10.43 | $10.56 | $10.43 | $10.56 | $10.56 | 200,120 |
| 2022-07-28 | $9.82 | $10.39 | $9.82 | $10.21 | $10.21 | 143,986 |
| 2022-07-27 | $10.40 | $10.40 | $10.06 | $10.19 | $10.19 | 118,717 |
| 2022-07-26 | $10.10 | $10.60 | $10.10 | $10.38 | $10.38 | 201,556 |
| 2022-07-25 | $10.55 | $10.56 | $10.51 | $10.55 | $10.55 | 238,914 |
| 2022-07-22 | $10.41 | $10.69 | $10.25 | $10.58 | $10.58 | 85,711 |
| 2022-07-21 | $9.90 | $10.48 | $9.90 | $10.32 | $10.32 | 158,300 |
| 2022-07-20 | $9.88 | $10.27 | $9.88 | $10.19 | $10.19 | 140,297 |
| 2022-07-19 | $10.24 | $10.24 | $10.01 | $10.07 | $10.07 | 338,009 |
| 2022-07-18 | $9.95 | $10.05 | $9.93 | $9.93 | $9.93 | 312,919 |
| 2022-07-15 | $10.10 | $10.10 | $9.73 | $9.91 | $9.91 | 616,695 |
| 2022-07-14 | $9.37 | $9.78 | $9.37 | $9.72 | $9.72 | 109,401 |
| 2022-07-13 | $9.41 | $9.83 | $9.41 | $9.74 | $9.74 | 183,200 |
| 2022-07-12 | $9.55 | $9.95 | $9.55 | $9.87 | $9.87 | 157,070 |
| 2022-07-11 | $9.64 | $10.15 | $9.64 | $9.93 | $9.93 | 202,136 |
| 2022-07-08 | $10.05 | $10.09 | $9.98 | $10.06 | $10.06 | 121,470 |
| 2022-07-07 | $9.74 | $10.13 | $9.74 | $10.05 | $10.05 | 189,585 |
| 2022-07-06 | $10.00 | $10.03 | $9.86 | $9.96 | $9.96 | 228,161 |
| 2022-07-05 | $9.52 | $9.53 | $9.36 | $9.48 | $9.48 | 182,826 |
| 2022-07-01 | $9.16 | $9.41 | $9.10 | $9.35 | $9.35 | 147,446 |
| 2022-06-30 | $9.06 | $9.49 | $9.06 | $9.42 | $9.42 | 157,525 |
| 2022-06-29 | $9.07 | $9.39 | $9.07 | $9.27 | $9.27 | 339,284 |
| 2022-06-28 | $9.36 | $9.45 | $9.24 | $9.26 | $9.26 | 304,383 |
| 2022-06-27 | $9.66 | $9.66 | $9.08 | $9.21 | $9.21 | 332,326 |
| 2022-06-24 | $9.06 | $9.20 | $9.06 | $9.16 | $9.16 | 169,161 |
| 2022-06-23 | $8.88 | $8.95 | $8.83 | $8.85 | $8.85 | 318,880 |
| 2022-06-22 | $8.40 | $8.83 | $8.40 | $8.59 | $8.59 | 358,822 |
| 2022-06-21 | $8.58 | $8.87 | $8.58 | $8.81 | $8.81 | 410,984 |
| 2022-06-17 | $8.65 | $9.00 | $8.65 | $8.83 | $8.83 | 346,028 |
| 2022-06-16 | $8.94 | $9.29 | $8.94 | $9.20 | $9.20 | 454,940 |
| 2022-06-15 | $8.72 | $9.05 | $8.72 | $8.99 | $8.99 | 2,195,123 |
| 2022-06-14 | $9.20 | $9.40 | $8.89 | $8.94 | $8.94 | 2,220,796 |
| 2022-06-13 | $9.00 | $9.18 | $9.00 | $9.02 | $9.02 | 295,441 |
| 2022-06-10 | $9.08 | $9.18 | $9.06 | $9.12 | $9.12 | 179,929 |
| 2022-06-09 | $9.47 | $9.50 | $9.37 | $9.37 | $9.37 | 153,159 |
| 2022-06-08 | $9.48 | $9.62 | $9.48 | $9.57 | $9.57 | 125,142 |
| 2022-06-07 | $9.66 | $9.85 | $9.66 | $9.74 | $9.74 | 223,218 |
| 2022-06-06 | $9.93 | $10.02 | $9.82 | $9.89 | $9.89 | 254,611 |
| 2022-06-03 | $10.10 | $10.10 | $9.89 | $9.95 | $9.95 | 84,362 |
| 2022-06-02 | $10.00 | $10.15 | $10.00 | $10.15 | $10.15 | 178,047 |
| 2022-06-01 | $9.99 | $10.19 | $9.93 | $9.97 | $9.97 | 208,776 |
| 2022-05-31 | $9.96 | $10.15 | $9.96 | $10.03 | $10.03 | 380,641 |
| 2022-05-27 | $10.06 | $10.16 | $10.00 | $10.08 | $10.08 | 154,541 |
| 2022-05-26 | $9.91 | $10.16 | $9.91 | $10.10 | $10.10 | 132,618 |
| 2022-05-25 | $9.98 | $10.15 | $9.98 | $10.14 | $10.14 | 210,926 |
| 2022-05-24 | $9.23 | $9.70 | $9.23 | $9.61 | $9.61 | 299,207 |
| 2022-05-23 | $9.68 | $9.80 | $9.65 | $9.72 | $9.72 | 311,227 |
| 2022-05-20 | $9.60 | $9.65 | $9.52 | $9.57 | $9.57 | 174,517 |
| 2022-05-19 | $9.80 | $9.84 | $9.76 | $9.76 | $9.76 | 144,312 |
| 2022-05-18 | $9.84 | $10.04 | $9.84 | $9.90 | $9.90 | 147,683 |
| 2022-05-17 | $9.81 | $9.96 | $9.81 | $9.93 | $9.93 | 300,131 |
| 2022-05-16 | $10.11 | $10.11 | $9.90 | $10.02 | $10.02 | 262,632 |
| 2022-05-13 | $10.38 | $10.38 | $9.77 | $10.08 | $10.08 | 178,520 |
| 2022-05-12 | $9.60 | $9.63 | $9.55 | $9.58 | $9.58 | 261,456 |
| 2022-05-11 | $10.13 | $10.13 | $9.86 | $9.88 | $9.88 | 328,975 |
| 2022-05-10 | $9.46 | $9.76 | $9.46 | $9.64 | $9.64 | 439,381 |
| 2022-05-09 | $9.32 | $9.52 | $9.23 | $9.26 | $9.26 | 580,371 |
| 2022-05-06 | $9.50 | $9.70 | $9.50 | $9.55 | $9.55 | 622,506 |
| 2022-05-05 | $9.86 | $10.07 | $9.86 | $9.98 | $9.98 | 254,391 |
| 2022-05-04 | $9.96 | $10.29 | $9.91 | $10.29 | $10.29 | 198,122 |
| 2022-05-03 | $9.97 | $10.15 | $9.88 | $10.02 | $10.02 | 313,010 |
| 2022-05-02 | $10.00 | $10.00 | $9.84 | $9.85 | $9.85 | 404,123 |
| 2022-04-29 | $10.32 | $10.32 | $10.06 | $10.07 | $10.07 | 141,028 |
| 2022-04-28 | $10.00 | $10.23 | $10.00 | $10.17 | $10.17 | 263,227 |
| 2022-04-27 | $10.31 | $10.31 | $10.20 | $10.20 | $10.20 | 176,725 |
| 2022-04-26 | $10.54 | $10.54 | $10.33 | $10.39 | $10.39 | 313,006 |
| 2022-04-25 | $10.10 | $10.65 | $10.09 | $10.60 | $10.60 | 208,202 |
| 2022-04-22 | $10.66 | $10.66 | $10.31 | $10.52 | $10.52 | 105,130 |
| 2022-04-21 | $10.55 | $10.86 | $10.55 | $10.60 | $10.60 | 204,727 |
| 2022-04-20 | $10.53 | $10.70 | $10.53 | $10.65 | $10.65 | 273,563 |
| 2022-04-19 | $10.30 | $10.54 | $10.30 | $10.52 | $10.52 | 549,895 |
| 2022-04-18 | $11.01 | $11.01 | $10.73 | $10.83 | $10.83 | 295,559 |
| 2022-04-14 | $11.24 | $11.29 | $11.09 | $11.09 | $11.09 | 241,413 |
| 2022-04-13 | $11.00 | $11.42 | $11.00 | $11.38 | $11.38 | 331,420 |
| 2022-04-12 | $11.39 | $11.60 | $11.34 | $11.47 | $11.47 | 289,937 |
| 2022-04-11 | $11.44 | $11.80 | $11.44 | $11.60 | $11.60 | 295,543 |
| 2022-04-08 | $11.93 | $11.97 | $11.84 | $11.86 | $11.86 | 264,038 |
| 2022-04-07 | $11.64 | $11.84 | $11.64 | $11.78 | $11.78 | 274,355 |
| 2022-04-06 | $12.25 | $12.26 | $12.11 | $12.18 | $12.18 | 262,221 |
| 2022-04-05 | $12.46 | $12.48 | $12.17 | $12.36 | $12.36 | 244,128 |
| 2022-04-04 | $12.59 | $12.67 | $12.59 | $12.64 | $12.64 | 201,593 |
| 2022-04-01 | $12.44 | $12.60 | $12.44 | $12.52 | $12.52 | 147,787 |
| 2022-03-31 | $12.63 | $12.97 | $12.32 | $12.32 | $12.32 | 186,992 |
| 2022-03-30 | $12.89 | $12.89 | $12.75 | $12.76 | $12.76 | 94,335 |
| 2022-03-29 | $13.44 | $13.61 | $13.22 | $13.31 | $13.31 | 305,417 |
| 2022-03-28 | $13.00 | $13.16 | $12.87 | $12.92 | $12.92 | 184,165 |
| 2022-03-25 | $13.22 | $13.30 | $13.21 | $13.23 | $13.23 | 108,792 |
| 2022-03-24 | $13.31 | $13.47 | $13.24 | $13.38 | $13.38 | 145,663 |
| 2022-03-23 | $13.43 | $13.63 | $13.41 | $13.54 | $13.54 | 105,322 |
| 2022-03-22 | $13.50 | $13.58 | $13.31 | $13.51 | $13.51 | 154,767 |
| 2022-03-21 | $14.28 | $14.46 | $14.14 | $14.29 | $14.29 | 220,213 |
| 2022-03-18 | $14.21 | $14.29 | $14.02 | $14.29 | $14.29 | 220,213 |
| 2022-03-17 | $13.60 | $14.09 | $13.60 | $14.02 | $14.02 | 149,837 |
| 2022-03-16 | $13.60 | $14.10 | $13.60 | $14.03 | $14.03 | 126,595 |
| 2022-03-15 | $13.58 | $14.14 | $13.58 | $13.96 | $13.96 | 359,855 |
| 2022-03-14 | $13.59 | $13.78 | $13.59 | $13.61 | $13.61 | 188,521 |
| 2022-03-11 | $13.59 | $13.99 | $13.59 | $13.92 | $13.92 | 252,652 |
| 2022-03-10 | $13.59 | $14.09 | $13.58 | $14.04 | $14.04 | 343,719 |
| 2022-03-09 | $13.58 | $14.08 | $13.58 | $13.90 | $13.90 | 304,403 |
| 2022-03-08 | $14.13 | $14.13 | $13.79 | $13.79 | $13.79 | 246,236 |
| 2022-03-07 | $14.51 | $15.05 | $14.51 | $14.75 | $14.75 | 174,886 |
| 2022-03-04 | $14.65 | $15.16 | $14.65 | $14.96 | $14.96 | 177,466 |
| 2022-03-03 | $14.73 | $15.26 | $14.73 | $15.00 | $15.00 | 122,586 |
| 2022-03-02 | $14.97 | $15.31 | $14.88 | $15.13 | $15.13 | 136,461 |
| 2022-03-01 | $14.55 | $15.44 | $14.55 | $14.97 | $14.97 | 261,583 |
| 2022-02-28 | $15.67 | $15.67 | $14.67 | $15.29 | $15.29 | 207,948 |
| 2022-02-25 | $15.54 | $15.54 | $14.03 | $14.94 | $14.94 | 105,787 |
| 2022-02-24 | $14.02 | $14.83 | $14.02 | $14.75 | $14.75 | 240,275 |
| 2022-02-23 | $14.14 | $14.68 | $14.14 | $14.55 | $14.55 | 216,714 |
| 2022-02-22 | $14.42 | $14.65 | $14.41 | $14.63 | $14.63 | 205,004 |
| 2022-02-18 | $13.87 | $14.27 | $13.87 | $14.11 | $14.11 | 85,617 |
| 2022-02-17 | $13.87 | $14.50 | $13.87 | $14.30 | $14.30 | 59,536 |
| 2022-02-16 | $14.47 | $14.51 | $14.29 | $14.51 | $14.51 | 87,996 |
| 2022-02-15 | $15.14 | $15.14 | $14.23 | $14.50 | $14.50 | 204,726 |
| 2022-02-14 | $14.31 | $14.32 | $14.26 | $14.32 | $14.32 | 181,036 |
| 2022-02-11 | $13.87 | $14.32 | $13.87 | $14.27 | $14.27 | 60,250 |
| 2022-02-10 | $14.78 | $14.78 | $14.24 | $14.26 | $14.26 | 112,675 |
| 2022-02-09 | $13.88 | $14.16 | $13.88 | $14.14 | $14.14 | 132,142 |
| 2022-02-08 | $14.44 | $14.44 | $13.87 | $13.94 | $13.94 | 188,961 |
| 2022-02-07 | $14.28 | $14.28 | $14.03 | $14.07 | $14.07 | 110,160 |
| 2022-02-04 | $14.78 | $14.78 | $13.96 | $14.37 | $14.37 | 65,893 |
| 2022-02-03 | $14.78 | $14.78 | $14.20 | $14.20 | $14.20 | 82,723 |
| 2022-02-02 | $14.96 | $14.96 | $14.42 | $14.50 | $14.50 | 172,988 |
| 2022-02-01 | $14.80 | $14.80 | $13.95 | $14.31 | $14.31 | 285,936 |
| 2022-01-31 | $13.70 | $14.42 | $13.70 | $14.33 | $14.33 | 356,699 |
| 2022-01-28 | $13.70 | $14.16 | $13.70 | $14.14 | $14.14 | 298,663 |
| 2022-01-27 | $14.31 | $14.68 | $14.01 | $14.09 | $14.09 | 290,375 |
| 2022-01-26 | $14.58 | $14.92 | $14.36 | $14.62 | $14.62 | 151,710 |
| 2022-01-25 | $14.27 | $14.94 | $14.27 | $14.85 | $14.85 | 219,737 |
| 2022-01-24 | $15.13 | $15.42 | $14.83 | $15.35 | $15.35 | 291,368 |
| 2022-01-21 | $14.00 | $15.01 | $14.00 | $14.48 | $14.48 | 378,194 |
| 2022-01-20 | $14.35 | $14.56 | $14.35 | $14.40 | $14.40 | 219,687 |
| 2022-01-19 | $14.53 | $14.65 | $14.44 | $14.61 | $14.61 | 409,848 |
| 2022-01-18 | $14.45 | $14.66 | $14.36 | $14.61 | $14.61 | 409,848 |
| 2022-01-14 | $15.23 | $15.23 | $14.49 | $14.71 | $14.71 | 188,325 |
| 2022-01-13 | $14.70 | $15.01 | $14.70 | $14.86 | $14.86 | 193,536 |
| 2022-01-12 | $14.86 | $15.17 | $14.86 | $15.16 | $15.16 | 76,047 |
| 2022-01-11 | $15.53 | $15.53 | $14.32 | $14.99 | $14.99 | 122,080 |
| 2022-01-10 | $15.48 | $15.48 | $14.93 | $15.29 | $15.29 | 810,821 |
| 2022-01-07 | $15.19 | $15.47 | $14.95 | $15.21 | $15.21 | 243,555 |
| 2022-01-06 | $15.35 | $15.44 | $15.08 | $15.24 | $15.24 | 125,281 |
| 2022-01-05 | $15.99 | $15.99 | $15.25 | $15.34 | $15.34 | 88,631 |
| 2022-01-04 | $15.63 | $15.63 | $14.89 | $15.08 | $15.08 | 296,417 |
| 2022-01-03 | $15.00 | $15.48 | $14.52 | $15.13 | $15.13 | 407,469 |
| 2021-12-31 | $14.49 | $15.29 | $14.49 | $14.86 | $14.86 | 126,887 |
| 2021-12-30 | $14.38 | $15.10 | $14.38 | $14.92 | $14.92 | 257,170 |
| 2021-12-29 | $15.79 | $15.79 | $15.05 | $15.12 | $15.12 | 105,898 |
| 2021-12-28 | $14.74 | $15.53 | $14.74 | $15.28 | $15.28 | 188,238 |
| 2021-12-27 | $15.42 | $15.42 | $14.53 | $14.84 | $14.84 | 212,628 |
| 2021-12-23 | $15.56 | $16.35 | $15.56 | $16.03 | $16.03 | 218,244 |
| 2021-12-22 | $15.58 | $16.58 | $15.58 | $16.33 | $16.33 | 870,930 |
| 2021-12-21 | $15.58 | $16.48 | $15.58 | $16.17 | $16.17 | 314,074 |
| 2021-12-20 | $16.76 | $16.76 | $15.46 | $15.65 | $15.65 | 210,464 |
| 2021-12-17 | $15.85 | $16.63 | $15.85 | $16.40 | $16.40 | 110,390 |
| 2021-12-16 | $15.87 | $16.61 | $15.87 | $16.18 | $16.18 | 117,004 |
| 2021-12-15 | $15.50 | $16.19 | $15.50 | $16.06 | $16.06 | 208,531 |
| 2021-12-14 | $15.48 | $16.21 | $15.48 | $15.84 | $15.84 | 271,763 |
| 2021-12-13 | $16.66 | $16.66 | $15.48 | $15.81 | $15.81 | 324,152 |
| 2021-12-10 | $15.71 | $16.42 | $15.71 | $16.32 | $16.32 | 202,289 |
| 2021-12-09 | $15.61 | $16.51 | $15.60 | $16.45 | $16.45 | 792,420 |
| 2021-12-08 | $15.69 | $16.46 | $15.69 | $16.26 | $16.26 | 188,453 |
| 2021-12-07 | $15.56 | $16.46 | $15.56 | $16.14 | $16.14 | 277,662 |
| 2021-12-06 | $15.55 | $16.51 | $15.55 | $16.11 | $16.11 | 154,980 |
| 2021-12-03 | $15.45 | $16.43 | $15.45 | $16.17 | $16.17 | 192,919 |
| 2021-12-02 | $15.41 | $16.15 | $15.41 | $15.92 | $15.92 | 243,176 |
| 2021-12-01 | $15.47 | $16.08 | $15.47 | $15.87 | $15.87 | 219,367 |
| 2021-11-30 | $16.46 | $16.46 | $15.41 | $15.70 | $15.70 | 281,499 |
| 2021-11-29 | $17.12 | $17.12 | $16.07 | $16.44 | $16.44 | 259,426 |
| 2021-11-26 | $16.60 | $17.03 | $16.41 | $16.41 | $16.41 | 96,851 |
| 2021-11-24 | $17.37 | $17.56 | $17.22 | $17.34 | $17.34 | 68,752 |
| 2021-11-23 | $17.34 | $18.05 | $17.34 | $18.02 | $18.02 | 72,331 |
| 2021-11-22 | $18.94 | $18.94 | $17.48 | $18.06 | $18.06 | 96,742 |
| 2021-11-19 | $17.42 | $18.33 | $17.42 | $18.04 | $18.04 | 59,156 |
| 2021-11-18 | $18.10 | $18.52 | $18.10 | $18.32 | $18.32 | 107,569 |
| 2021-11-17 | $17.80 | $18.78 | $17.80 | $18.60 | $18.60 | 45,332 |
| 2021-11-16 | $18.56 | $18.93 | $18.56 | $18.65 | $18.65 | 45,994 |
| 2021-11-15 | $18.29 | $18.65 | $18.29 | $18.36 | $18.36 | 59,606 |
| 2021-11-12 | $19.09 | $19.09 | $18.20 | $18.35 | $18.35 | 33,893 |
| 2021-11-11 | $18.45 | $19.21 | $18.45 | $18.65 | $18.65 | 37,425 |
| 2021-11-10 | $17.99 | $19.15 | $17.99 | $18.63 | $18.63 | 72,132 |
| 2021-11-09 | $18.03 | $19.16 | $18.03 | $18.76 | $18.76 | 56,273 |
| 2021-11-08 | $18.49 | $18.90 | $18.49 | $18.83 | $18.83 | 63,566 |
| 2021-11-05 | $18.85 | $18.98 | $18.75 | $18.98 | $18.98 | 44,984 |
| 2021-11-04 | $19.22 | $19.22 | $18.39 | $18.55 | $18.55 | 72,892 |
| 2021-11-03 | $18.29 | $18.59 | $18.13 | $18.23 | $18.23 | 58,772 |
| 2021-11-02 | $18.41 | $18.41 | $18.13 | $18.16 | $18.16 | 60,148 |
| 2021-11-01 | $17.57 | $18.63 | $17.57 | $18.42 | $18.42 | 49,598 |
| 2021-10-29 | $18.19 | $18.34 | $18.17 | $18.34 | $18.34 | 58,640 |
| 2021-10-28 | $18.92 | $18.92 | $18.22 | $18.30 | $18.30 | 317,761 |
| 2021-10-27 | $17.95 | $18.18 | $17.95 | $18.05 | $18.05 | 264,082 |
| 2021-10-26 | $18.92 | $18.92 | $17.83 | $18.08 | $18.08 | 106,599 |
| 2021-10-25 | $17.23 | $17.85 | $17.23 | $17.82 | $17.82 | 71,567 |
| 2021-10-22 | $17.44 | $17.50 | $17.37 | $17.42 | $17.42 | 39,707 |
| 2021-10-21 | $17.42 | $17.77 | $17.42 | $17.45 | $17.45 | 59,046 |
| 2021-10-20 | $17.30 | $18.11 | $17.30 | $17.93 | $17.93 | 85,287 |
| 2021-10-19 | $18.03 | $18.03 | $17.61 | $17.75 | $17.75 | 77,082 |
| 2021-10-18 | $17.47 | $17.66 | $17.27 | $17.41 | $17.41 | 51,888 |
| 2021-10-15 | $17.42 | $17.71 | $17.38 | $17.49 | $17.49 | 135,782 |
| 2021-10-14 | $17.28 | $17.92 | $17.28 | $17.74 | $17.74 | 66,772 |
| 2021-10-13 | $17.81 | $17.81 | $17.40 | $17.63 | $17.63 | 70,106 |
| 2021-10-12 | $17.68 | $18.12 | $17.68 | $17.79 | $17.79 | 44,048 |
| 2021-10-11 | $18.33 | $18.80 | $18.33 | $18.52 | $18.52 | 43,179 |
| 2021-10-08 | $18.31 | $18.90 | $18.31 | $18.56 | $18.56 | 27,913 |
| 2021-10-07 | $18.42 | $18.90 | $18.42 | $18.63 | $18.63 | 51,268 |
| 2021-10-06 | $18.76 | $19.16 | $18.33 | $18.78 | $18.78 | 34,900 |
| 2021-10-05 | $19.02 | $19.02 | $18.55 | $18.85 | $18.85 | 67,610 |
| 2021-10-04 | $18.39 | $18.88 | $18.30 | $18.35 | $18.35 | 94,207 |
| 2021-10-01 | $18.91 | $18.91 | $18.70 | $18.85 | $18.85 | 76,161 |
| 2021-09-30 | $20.19 | $20.55 | $19.61 | $20.36 | $20.36 | 76,275 |
| 2021-09-29 | $19.93 | $20.17 | $19.49 | $19.90 | $19.90 | 602,488 |
| 2021-09-28 | $20.26 | $20.26 | $19.64 | $19.78 | $19.78 | 38,403 |
| 2021-09-27 | $21.10 | $21.10 | $20.39 | $20.46 | $20.46 | 29,282 |
| 2021-09-24 | $20.80 | $20.80 | $20.31 | $20.40 | $20.40 | 540,624 |
| 2021-09-23 | $20.74 | $20.98 | $20.24 | $20.85 | $20.85 | 463,900 |
| 2021-09-22 | $19.84 | $20.58 | $19.84 | $20.43 | $20.43 | 500,779 |
| 2021-09-21 | $20.05 | $21.29 | $20.05 | $20.72 | $20.72 | 86,128 |
| 2021-09-20 | $20.28 | $20.28 | $19.99 | $20.05 | $20.05 | 50,105 |
| 2021-09-17 | $20.20 | $20.40 | $20.10 | $20.12 | $20.12 | 1,321,657 |
| 2021-09-16 | $19.90 | $20.24 | $19.89 | $20.11 | $20.11 | 114,742 |
| 2021-09-15 | $20.80 | $20.86 | $20.65 | $20.69 | $20.69 | 117,785 |
| 2021-09-14 | $20.57 | $20.65 | $20.30 | $20.64 | $20.64 | 107,804 |
| 2021-09-13 | $20.41 | $20.93 | $20.41 | $20.74 | $20.74 | 25,952 |
| 2021-09-10 | $20.49 | $20.49 | $20.31 | $20.40 | $20.40 | 578,157 |
| 2021-09-09 | $20.07 | $20.07 | $19.60 | $19.92 | $19.92 | 508,934 |
| 2021-09-08 | $19.79 | $19.79 | $19.37 | $19.44 | $19.44 | 43,688 |
| 2021-09-07 | $19.38 | $19.58 | $19.18 | $19.37 | $19.37 | 24,955 |
| 2021-09-03 | $18.77 | $19.28 | $18.77 | $19.12 | $19.12 | 31,035 |
| 2021-09-02 | $18.27 | $19.23 | $18.27 | $19.04 | $19.04 | 40,008 |
| 2021-09-01 | $18.99 | $18.99 | $18.62 | $18.82 | $18.82 | 27,386 |
| 2021-08-31 | $18.93 | $18.93 | $18.55 | $18.65 | $18.65 | 50,505 |
| 2021-08-30 | $18.34 | $18.71 | $18.34 | $18.53 | $18.53 | 32,714 |
| 2021-08-27 | $18.04 | $18.42 | $18.04 | $18.41 | $18.41 | 58,144 |
| 2021-08-26 | $18.05 | $18.60 | $18.05 | $18.47 | $18.47 | 31,512 |
| 2021-08-25 | $18.63 | $18.63 | $18.34 | $18.54 | $18.54 | 91,463 |
| 2021-08-24 | $18.57 | $19.17 | $18.57 | $19.16 | $19.16 | 65,379 |
| 2021-08-23 | $19.54 | $19.73 | $19.34 | $19.62 | $19.62 | 37,658 |
| 2021-08-20 | $18.66 | $19.67 | $18.66 | $19.55 | $19.55 | 45,478 |
| 2021-08-19 | $19.70 | $19.70 | $19.33 | $19.58 | $19.58 | 50,995 |
| 2021-08-18 | $19.82 | $19.82 | $19.46 | $19.47 | $19.47 | 30,924 |
| 2021-08-17 | $19.99 | $19.99 | $19.69 | $19.77 | $19.77 | 25,677 |
| 2021-08-16 | $19.97 | $19.97 | $19.58 | $19.89 | $19.89 | 35,687 |
| 2021-08-13 | $19.55 | $19.89 | $19.55 | $19.89 | $19.89 | 40,027 |
| 2021-08-12 | $19.51 | $19.70 | $19.49 | $19.58 | $19.58 | 29,254 |
| 2021-08-11 | $19.60 | $19.68 | $19.30 | $19.68 | $19.68 | 24,955 |
| 2021-08-10 | $19.24 | $19.24 | $19.03 | $19.17 | $19.17 | 59,467 |
| 2021-08-09 | $19.71 | $19.71 | $18.87 | $19.35 | $19.35 | 39,658 |
| 2021-08-06 | $19.15 | $19.43 | $19.15 | $19.29 | $19.29 | 65,254 |
| 2021-08-05 | $19.55 | $19.55 | $19.34 | $19.42 | $19.42 | 16,018 |
| 2021-08-04 | $19.56 | $19.56 | $19.19 | $19.36 | $19.36 | 30,883 |
| 2021-08-03 | $19.69 | $19.69 | $19.18 | $19.47 | $19.47 | 20,648 |
| 2021-08-02 | $19.24 | $19.49 | $19.20 | $19.49 | $19.49 | 67,573 |
| 2021-07-30 | $19.13 | $19.18 | $18.82 | $19.03 | $19.03 | 37,939 |
| 2021-07-29 | $19.21 | $19.21 | $18.85 | $19.21 | $19.21 | 31,760 |
| 2021-07-28 | $19.07 | $19.07 | $18.77 | $18.96 | $18.96 | 49,332 |
| 2021-07-27 | $18.07 | $19.24 | $18.07 | $18.99 | $18.99 | 55,169 |
| 2021-07-26 | $19.06 | $19.06 | $18.30 | $18.56 | $18.56 | 79,290 |
| 2021-07-23 | $19.15 | $19.15 | $18.85 | $18.94 | $18.94 | 52,426 |
| 2021-07-22 | $18.72 | $19.00 | $18.60 | $18.88 | $18.88 | 57,787 |
| 2021-07-21 | $18.56 | $18.90 | $18.50 | $18.82 | $18.82 | 41,205 |
| 2021-07-20 | $18.38 | $18.78 | $18.38 | $18.52 | $18.52 | 48,245 |
| 2021-07-19 | $18.08 | $18.62 | $18.08 | $18.32 | $18.32 | 77,189 |
| 2021-07-16 | $18.38 | $18.53 | $18.22 | $18.31 | $18.31 | 385,491 |
| 2021-07-15 | $18.45 | $18.45 | $18.24 | $18.29 | $18.29 | 59,271 |
| 2021-07-14 | $18.41 | $18.58 | $18.10 | $18.35 | $18.35 | 534,455 |
| 2021-07-13 | $17.90 | $18.09 | $17.74 | $18.00 | $18.00 | 381,341 |
| 2021-07-12 | $18.01 | $18.05 | $17.70 | $17.77 | $17.77 | 56,968 |
| 2021-07-09 | $18.73 | $18.73 | $17.52 | $18.03 | $18.03 | 80,208 |
| 2021-07-08 | $17.73 | $18.23 | $17.73 | $17.92 | $17.92 | 58,219 |
| 2021-07-07 | $17.83 | $18.12 | $17.83 | $18.08 | $18.08 | 27,835 |
| 2021-07-06 | $17.76 | $18.08 | $17.76 | $17.89 | $17.89 | 34,412 |
| 2021-07-02 | $17.66 | $18.22 | $17.66 | $17.98 | $17.98 | 41,748 |
| 2021-07-01 | $18.00 | $18.39 | $17.65 | $18.10 | $18.10 | 28,112 |
| 2021-06-30 | $18.24 | $18.25 | $17.44 | $17.95 | $17.95 | 57,333 |
| 2021-06-29 | $17.80 | $18.46 | $17.14 | $17.85 | $17.85 | 64,899 |
| 2021-06-28 | $18.36 | $18.36 | $17.33 | $17.76 | $17.76 | 52,015 |
| 2021-06-25 | $17.65 | $17.89 | $17.57 | $17.70 | $17.70 | 32,344 |
| 2021-06-24 | $17.55 | $17.81 | $17.49 | $17.72 | $17.72 | 49,352 |
| 2021-06-23 | $17.82 | $17.95 | $17.60 | $17.75 | $17.75 | 43,607 |
| 2021-06-22 | $17.03 | $17.33 | $16.79 | $16.88 | $16.88 | 124,521 |
| 2021-06-21 | $17.09 | $17.09 | $16.47 | $16.74 | $16.74 | 63,417 |
| 2021-06-18 | $16.68 | $16.78 | $16.30 | $16.42 | $16.42 | 72,857 |
| 2021-06-17 | $16.69 | $16.91 | $16.68 | $16.70 | $16.70 | 78,865 |
| 2021-06-16 | $16.98 | $17.32 | $16.94 | $17.16 | $17.16 | 46,263 |
| 2021-06-15 | $17.19 | $17.34 | $16.89 | $16.97 | $16.97 | 690,613 |
| 2021-06-14 | $17.24 | $17.24 | $16.95 | $17.06 | $17.06 | 87,275 |
| 2021-06-11 | $16.28 | $17.09 | $16.28 | $17.02 | $17.02 | 42,610 |
| 2021-06-10 | $16.28 | $16.90 | $16.28 | $16.65 | $16.65 | 73,222 |
| 2021-06-09 | $17.19 | $17.20 | $16.83 | $17.05 | $17.05 | 42,467 |
| 2021-06-08 | $17.02 | $17.15 | $16.87 | $16.94 | $16.94 | 84,283 |
| 2021-06-07 | $17.02 | $17.52 | $16.22 | $16.76 | $16.76 | 42,917 |
| 2021-06-04 | $16.74 | $17.06 | $16.74 | $16.84 | $16.84 | 68,973 |
| 2021-06-03 | $16.53 | $16.64 | $16.37 | $16.54 | $16.54 | 89,704 |
| 2021-06-02 | $16.38 | $16.62 | $16.35 | $16.60 | $16.60 | 95,363 |
| 2021-06-01 | $17.69 | $17.69 | $17.10 | $17.40 | $17.40 | 72,965 |
| 2021-05-28 | $17.27 | $17.49 | $17.11 | $17.49 | $17.49 | 40,546 |
| 2021-05-27 | $17.48 | $17.85 | $17.34 | $17.65 | $17.65 | 69,700 |
| 2021-05-26 | $18.03 | $18.03 | $17.21 | $17.43 | $17.43 | 33,022 |
| 2021-05-25 | $17.47 | $17.66 | $17.20 | $17.55 | $17.55 | 67,237 |
| 2021-05-24 | $17.93 | $18.10 | $17.85 | $18.10 | $18.10 | 36,835 |
| 2021-05-21 | $17.64 | $17.96 | $17.60 | $17.92 | $17.92 | 58,926 |
| 2021-05-20 | $17.62 | $17.93 | $17.61 | $17.81 | $17.81 | 69,071 |
| 2021-05-19 | $17.71 | $17.92 | $17.43 | $17.84 | $17.84 | 62,017 |
| 2021-05-18 | $18.61 | $18.61 | $17.42 | $17.97 | $17.97 | 59,759 |
| 2021-05-17 | $17.50 | $17.87 | $17.35 | $17.86 | $17.86 | 74,427 |
| 2021-05-14 | $18.00 | $18.16 | $17.63 | $18.11 | $18.11 | 115,603 |
| 2021-05-13 | $17.42 | $17.72 | $17.24 | $17.63 | $17.63 | 121,259 |
| 2021-05-12 | $17.67 | $18.07 | $17.50 | $17.75 | $17.75 | 95,219 |
| 2021-05-11 | $17.95 | $17.98 | $17.27 | $17.95 | $17.95 | 123,219 |
| 2021-05-10 | $18.33 | $18.36 | $18.00 | $18.31 | $18.31 | 42,832 |
| 2021-05-07 | $18.36 | $18.49 | $17.98 | $18.45 | $18.45 | 49,386 |
| 2021-05-06 | $17.44 | $18.11 | $17.44 | $18.10 | $18.10 | 74,121 |
| 2021-05-05 | $18.17 | $18.33 | $17.90 | $18.33 | $18.33 | 40,628 |
| 2021-05-04 | $18.03 | $18.23 | $17.35 | $18.06 | $18.06 | 61,113 |
| 2021-05-03 | $18.00 | $18.21 | $17.79 | $18.13 | $18.13 | 80,986 |
| 2021-04-30 | $17.80 | $18.31 | $17.72 | $17.99 | $17.99 | 56,451 |
| 2021-04-29 | $18.31 | $18.31 | $17.93 | $18.31 | $18.31 | 36,831 |
| 2021-04-28 | $18.28 | $18.34 | $17.97 | $18.08 | $18.08 | 41,110 |
| 2021-04-27 | $18.30 | $18.64 | $18.30 | $18.33 | $18.33 | 65,516 |
| 2021-04-26 | $18.43 | $18.77 | $18.43 | $18.45 | $18.45 | 58,602 |
| 2021-04-23 | $18.28 | $18.65 | $18.27 | $18.55 | $18.55 | 74,532 |
| 2021-04-22 | $18.88 | $18.88 | $18.20 | $18.45 | $18.45 | 58,969 |
| 2021-04-21 | $18.47 | $18.77 | $18.47 | $18.77 | $18.77 | 38,348 |
| 2021-04-20 | $18.60 | $18.68 | $18.47 | $18.56 | $18.56 | 42,943 |
| 2021-04-19 | $19.11 | $19.11 | $18.80 | $19.01 | $19.01 | 79,734 |
| 2021-04-16 | $18.75 | $19.25 | $18.73 | $19.23 | $19.23 | 96,495 |
| 2021-04-15 | $18.57 | $18.63 | $18.27 | $18.36 | $18.36 | 42,199 |
| 2021-04-14 | $18.75 | $18.75 | $18.25 | $18.51 | $18.51 | 31,510 |
| 2021-04-13 | $18.46 | $18.77 | $18.32 | $18.56 | $18.56 | 103,535 |
| 2021-04-12 | $18.53 | $18.73 | $18.27 | $18.48 | $18.48 | 85,938 |
| 2021-04-09 | $18.81 | $18.81 | $18.38 | $18.57 | $18.57 | 49,168 |
| 2021-04-08 | $18.39 | $18.76 | $18.38 | $18.57 | $18.57 | 28,552 |
| 2021-04-07 | $18.25 | $18.56 | $18.17 | $18.56 | $18.56 | 79,521 |
| 2021-04-06 | $18.02 | $18.40 | $17.99 | $18.02 | $18.02 | 114,260 |
| 2021-04-05 | $18.53 | $18.67 | $18.18 | $18.67 | $18.67 | 45,248 |
| 2021-04-01 | $19.25 | $19.25 | $18.45 | $18.75 | $18.75 | 48,438 |
| 2021-03-31 | $19.96 | $20.00 | $19.26 | $20.00 | $20.00 | 75,655 |
| 2021-03-30 | $19.70 | $19.84 | $19.70 | $19.78 | $19.78 | 47,443 |
| 2021-03-29 | $19.46 | $19.84 | $19.46 | $19.82 | $19.82 | 44,437 |
| 2021-03-26 | $18.97 | $19.45 | $18.97 | $19.45 | $19.45 | 56,710 |
| 2021-03-25 | $18.91 | $19.37 | $18.85 | $19.37 | $19.37 | 64,026 |
| 2021-03-24 | $19.13 | $19.50 | $19.00 | $19.49 | $19.49 | 100,055 |
| 2021-03-23 | $19.75 | $19.75 | $18.85 | $19.60 | $19.60 | 78,712 |
| 2021-03-22 | $19.41 | $19.72 | $19.31 | $19.72 | $19.72 | 35,617 |
| 2021-03-19 | $19.30 | $19.75 | $19.30 | $19.53 | $19.53 | 38,775 |
| 2021-03-18 | $19.69 | $19.69 | $18.75 | $19.15 | $19.15 | 59,634 |
| 2021-03-17 | $18.72 | $18.96 | $18.59 | $18.96 | $18.96 | 31,778 |
| 2021-03-16 | $18.60 | $19.45 | $18.60 | $19.10 | $19.10 | 1,219,146 |
| 2021-03-15 | $18.57 | $19.15 | $18.39 | $19.10 | $19.10 | 655,984 |
| 2021-03-12 | $17.36 | $18.40 | $17.36 | $18.08 | $18.08 | 24,030 |
| 2021-03-11 | $17.98 | $18.50 | $17.46 | $18.20 | $18.20 | 41,007 |
| 2021-03-10 | $17.65 | $17.85 | $17.40 | $17.44 | $17.44 | 120,355 |
| 2021-03-09 | $17.60 | $18.21 | $17.60 | $17.80 | $17.80 | 19,451 |
| 2021-03-08 | $17.01 | $18.35 | $17.01 | $17.82 | $17.82 | 52,556 |
| 2021-03-05 | $18.21 | $18.77 | $18.21 | $18.77 | $18.77 | 34,928 |
| 2021-03-04 | $18.05 | $18.48 | $18.05 | $18.48 | $18.48 | 20,336 |
| 2021-03-03 | $18.53 | $18.83 | $18.53 | $18.83 | $18.83 | 20,551 |
| 2021-03-02 | $19.24 | $19.60 | $18.88 | $19.55 | $19.55 | 44,627 |
| 2021-03-01 | $19.44 | $19.55 | $19.00 | $19.41 | $19.41 | 37,020 |
| 2021-02-26 | $19.67 | $19.67 | $18.60 | $19.38 | $19.38 | 36,527 |
| 2021-02-25 | $18.99 | $19.45 | $18.99 | $19.38 | $19.38 | 36,527 |
| 2021-02-24 | $19.35 | $19.45 | $18.61 | $18.71 | $18.71 | 18,051 |
| 2021-02-23 | $20.00 | $20.00 | $19.36 | $19.69 | $19.69 | 14,065 |
| 2021-02-22 | $19.82 | $20.10 | $19.51 | $19.80 | $19.80 | 30,899 |
| 2021-02-19 | $20.50 | $20.50 | $19.80 | $20.15 | $20.15 | 19,041 |
| 2021-02-18 | $20.22 | $20.30 | $20.03 | $20.11 | $20.11 | 28,464 |
| 2021-02-17 | $20.14 | $20.55 | $19.65 | $20.11 | $20.11 | 28,464 |
| 2021-02-16 | $19.89 | $20.65 | $19.84 | $20.15 | $20.15 | 36,531 |
| 2021-02-12 | $20.25 | $20.25 | $19.55 | $19.91 | $19.91 | 21,888 |
| 2021-02-11 | $19.82 | $20.16 | $19.71 | $20.11 | $20.11 | 22,267 |
| 2021-02-10 | $20.16 | $20.20 | $19.55 | $20.15 | $20.15 | 18,362 |
| 2021-02-09 | $19.99 | $20.44 | $19.99 | $20.15 | $20.15 | 18,362 |
| 2021-02-08 | $19.36 | $19.97 | $19.36 | $19.58 | $19.58 | 32,285 |
| 2021-02-05 | $20.33 | $20.33 | $19.40 | $19.76 | $19.76 | 28,223 |
| 2021-02-04 | $19.61 | $19.99 | $19.16 | $19.36 | $19.36 | 35,480 |
| 2021-02-03 | $19.75 | $20.16 | $19.34 | $19.84 | $19.84 | 30,681 |
| 2021-02-02 | $19.74 | $20.44 | $19.60 | $20.39 | $20.39 | 15,514 |
| 2021-02-01 | $20.28 | $20.28 | $19.46 | $20.05 | $20.05 | 38,524 |
| 2021-01-29 | $20.37 | $20.37 | $19.75 | $20.25 | $20.25 | 24,882 |
| 2021-01-28 | $19.93 | $20.54 | $19.93 | $20.32 | $20.32 | 18,230 |
| 2021-01-27 | $20.99 | $20.99 | $20.48 | $20.99 | $20.99 | 14,268 |
| 2021-01-26 | $20.12 | $21.41 | $20.12 | $21.31 | $21.31 | 15,532 |
| 2021-01-25 | $21.05 | $21.09 | $20.82 | $20.96 | $20.96 | 22,632 |
| 2021-01-22 | $21.05 | $21.43 | $20.71 | $21.43 | $21.43 | 35,349 |
| 2021-01-21 | $21.25 | $21.42 | $21.03 | $21.38 | $21.38 | 30,045 |
| 2021-01-20 | $21.16 | $21.19 | $20.79 | $21.19 | $21.19 | 29,958 |
| 2021-01-19 | $21.38 | $21.56 | $21.32 | $21.53 | $21.53 | 35,269 |
| 2021-01-15 | $21.51 | $22.19 | $21.05 | $21.70 | $21.70 | 23,460 |
| 2021-01-14 | $21.94 | $21.94 | $21.45 | $21.67 | $21.67 | 17,690 |
| 2021-01-13 | $21.28 | $21.46 | $21.10 | $21.10 | $21.10 | 20,440 |
| 2021-01-12 | $21.62 | $21.67 | $21.26 | $21.48 | $21.48 | 11,214 |
| 2021-01-11 | $21.88 | $22.50 | $21.78 | $21.81 | $21.81 | 17,088 |
| 2021-01-08 | $22.49 | $22.98 | $22.00 | $22.10 | $22.10 | 32,928 |
| 2021-01-07 | $22.70 | $22.70 | $21.90 | $22.00 | $22.00 | 19,207 |
| 2021-01-06 | $21.05 | $22.47 | $21.05 | $21.80 | $21.80 | 14,322 |
| 2021-01-05 | $21.30 | $21.88 | $20.81 | $21.42 | $21.42 | 15,751 |
| 2021-01-04 | $21.21 | $21.65 | $20.55 | $21.65 | $21.65 | 10,822 |
| 2020-12-31 | $21.01 | $21.80 | $21.01 | $21.18 | $21.18 | 14,465 |
| 2020-12-30 | $21.38 | $21.70 | $21.11 | $21.20 | $21.20 | 17,513 |
| 2020-12-29 | $21.87 | $21.87 | $20.21 | $21.30 | $21.30 | 34,376 |
| 2020-12-28 | $21.01 | $21.82 | $20.42 | $21.75 | $21.75 | 28,170 |
| 2020-12-24 | $22.03 | $22.03 | $20.68 | $21.98 | $21.98 | 10,270 |
| 2020-12-23 | $22.12 | $22.12 | $21.04 | $21.50 | $21.50 | 17,445 |
| 2020-12-22 | $21.06 | $21.06 | $20.60 | $20.80 | $20.80 | 37,391 |
| 2020-12-21 | $21.10 | $21.49 | $20.75 | $21.05 | $21.05 | 15,751 |
| 2020-12-18 | $20.85 | $21.99 | $20.71 | $21.25 | $21.25 | 14,724 |
| 2020-12-17 | $20.81 | $21.99 | $20.81 | $21.16 | $21.16 | 21,921 |
| 2020-12-16 | $20.48 | $21.45 | $20.15 | $20.79 | $20.79 | 35,784 |
| 2020-12-15 | $20.69 | $21.53 | $20.45 | $21.05 | $21.05 | 17,138 |
| 2020-12-14 | $20.91 | $21.40 | $20.45 | $20.61 | $20.61 | 16,559 |
| 2020-12-11 | $21.10 | $21.10 | $20.42 | $20.68 | $20.68 | 8,855 |
| 2020-12-10 | $20.17 | $20.80 | $19.95 | $20.11 | $20.11 | 11,554 |
| 2020-12-09 | $20.70 | $20.70 | $20.00 | $20.01 | $20.01 | 18,015 |
| 2020-12-08 | $20.24 | $20.65 | $20.22 | $20.33 | $20.33 | 10,498 |
| 2020-12-07 | $20.37 | $20.73 | $20.02 | $20.10 | $20.10 | 14,255 |
| 2020-12-04 | $20.70 | $21.19 | $20.22 | $21.09 | $21.09 | 14,088 |
| 2020-12-03 | $20.67 | $21.30 | $20.03 | $20.82 | $20.82 | 22,154 |
| 2020-12-02 | $20.01 | $20.81 | $20.01 | $20.81 | $20.81 | 16,085 |
| 2020-12-01 | $22.26 | $22.26 | $20.52 | $21.10 | $21.10 | 12,519 |
| 2020-11-30 | $20.76 | $22.30 | $20.76 | $21.03 | $21.03 | 13,701 |
| 2020-11-27 | $21.73 | $21.73 | $20.65 | $21.36 | $21.36 | 13,731 |
| 2020-11-25 | $20.94 | $21.14 | $20.07 | $20.62 | $20.62 | 13,247 |
| 2020-11-24 | $20.86 | $21.71 | $20.06 | $20.73 | $20.73 | 24,353 |
| 2020-11-23 | $21.44 | $21.44 | $20.27 | $20.79 | $20.79 | 29,644 |
| 2020-11-20 | $19.52 | $21.18 | $19.52 | $20.51 | $20.51 | 42,667 |
| 2020-11-19 | $19.45 | $20.88 | $19.45 | $20.55 | $20.55 | 20,034 |
| 2020-11-18 | $19.22 | $20.05 | $19.22 | $19.39 | $19.39 | 11,105 |
| 2020-11-17 | $20.10 | $20.40 | $19.70 | $19.80 | $19.80 | 15,146 |
| 2020-11-16 | $20.47 | $21.15 | $19.80 | $20.77 | $20.77 | 10,980 |
| 2020-11-13 | $20.53 | $22.03 | $19.12 | $20.80 | $20.80 | 16,612 |
| 2020-11-12 | $20.56 | $20.56 | $19.06 | $19.70 | $19.70 | 10,751 |
| 2020-11-11 | $19.87 | $20.19 | $19.20 | $20.16 | $20.16 | 12,456 |
| 2020-11-10 | $20.93 | $20.93 | $19.46 | $20.93 | $20.93 | 12,175 |
| 2020-11-09 | $22.11 | $22.69 | $21.52 | $22.69 | $22.69 | 11,739 |
| 2020-11-06 | $21.53 | $22.38 | $21.28 | $21.92 | $21.92 | 15,123 |
| 2020-11-05 | $20.70 | $21.86 | $20.70 | $21.50 | $21.50 | 17,384 |
| 2020-11-04 | $21.11 | $21.85 | $20.47 | $21.85 | $21.85 | 43,250 |
| 2020-11-03 | $21.81 | $21.81 | $20.75 | $21.08 | $21.08 | 15,686 |
| 2020-11-02 | $20.44 | $20.84 | $20.44 | $20.75 | $20.75 | 44,410 |
| 2020-10-30 | $20.71 | $21.54 | $20.04 | $20.78 | $20.78 | 10,749 |
| 2020-10-29 | $19.84 | $20.95 | $19.84 | $20.95 | $20.95 | 14,711 |
| 2020-10-28 | $20.92 | $20.92 | $19.77 | $20.67 | $20.67 | 12,248 |
| 2020-10-27 | $20.96 | $20.96 | $19.30 | $20.68 | $20.68 | 10,038 |
| 2020-10-26 | $19.90 | $20.67 | $19.24 | $19.79 | $19.79 | 12,644 |
| 2020-10-23 | $20.54 | $21.06 | $20.13 | $20.37 | $20.37 | 13,949 |
| 2020-10-22 | $19.73 | $20.41 | $19.73 | $19.98 | $19.98 | 11,196 |
| 2020-10-21 | $21.28 | $21.79 | $20.92 | $21.04 | $21.04 | 9,002 |
| 2020-10-20 | $21.01 | $21.41 | $21.01 | $21.17 | $21.17 | 17,216 |
| 2020-10-19 | $21.14 | $21.74 | $21.04 | $21.04 | $21.04 | 39,416 |
| 2020-10-16 | $20.42 | $21.81 | $20.42 | $21.75 | $21.75 | 20,138 |
| 2020-10-15 | $20.71 | $21.50 | $20.09 | $20.82 | $20.82 | 38,026 |
| 2020-10-14 | $20.67 | $21.17 | $20.67 | $21.16 | $21.16 | 11,688 |
| 2020-10-13 | $20.30 | $20.99 | $19.93 | $20.71 | $20.71 | 14,961 |
| 2020-10-12 | $21.23 | $21.23 | $19.84 | $20.49 | $20.49 | 12,535 |
| 2020-10-09 | $20.73 | $21.12 | $20.25 | $20.66 | $20.66 | 12,923 |
| 2020-10-08 | $21.24 | $21.24 | $19.81 | $20.51 | $20.51 | 11,837 |
| 2020-10-07 | $21.20 | $21.20 | $20.28 | $20.61 | $20.61 | 12,472 |
| 2020-10-06 | $19.56 | $21.18 | $19.56 | $20.44 | $20.44 | 11,071 |
| 2020-10-05 | $20.18 | $21.41 | $20.18 | $20.61 | $20.61 | 15,560 |
| 2020-10-02 | $20.46 | $21.05 | $20.14 | $20.14 | $20.14 | 8,603 |
| 2020-10-01 | $19.95 | $21.62 | $19.95 | $20.82 | $20.82 | 15,328 |
| 2020-09-30 | $20.80 | $21.60 | $20.23 | $21.00 | $21.00 | 16,479 |
| 2020-09-29 | $20.67 | $21.45 | $20.67 | $21.22 | $21.22 | 9,969 |
| 2020-09-28 | $21.86 | $21.86 | $21.15 | $21.22 | $21.22 | 8,946 |
| 2020-09-25 | $21.25 | $21.47 | $20.97 | $21.32 | $21.32 | 23,960 |
| 2020-09-24 | $20.54 | $21.21 | $19.85 | $20.65 | $20.65 | 13,830 |
| 2020-09-23 | $21.21 | $21.21 | $19.91 | $20.67 | $20.67 | 14,626 |
| 2020-09-22 | $20.03 | $20.47 | $19.76 | $20.09 | $20.09 | 12,887 |
| 2020-09-21 | $20.42 | $20.42 | $19.65 | $19.91 | $19.91 | 11,852 |
| 2020-09-18 | $19.96 | $20.19 | $19.96 | $20.18 | $20.18 | 6,508 |
| 2020-09-17 | $20.03 | $20.78 | $19.48 | $20.19 | $20.19 | 16,598 |
| 2020-09-16 | $19.24 | $20.87 | $19.24 | $19.85 | $19.85 | 11,956 |
| 2020-09-15 | $19.77 | $19.97 | $19.72 | $19.91 | $19.91 | 17,090 |
| 2020-09-14 | $19.80 | $20.09 | $19.51 | $19.60 | $19.60 | 15,469 |
| 2020-09-11 | $19.73 | $20.11 | $19.62 | $19.82 | $19.82 | 17,201 |
| 2020-09-10 | $19.68 | $20.07 | $19.66 | $19.69 | $19.69 | 13,922 |
| 2020-09-09 | $19.75 | $20.56 | $19.52 | $20.00 | $20.00 | 12,975 |
| 2020-09-08 | $19.14 | $19.90 | $19.14 | $19.65 | $19.65 | 15,375 |
| 2020-09-04 | $20.75 | $21.40 | $20.10 | $20.42 | $20.42 | 14,244 |
| 2020-09-03 | $20.25 | $21.87 | $20.25 | $20.55 | $20.55 | 18,574 |
| 2020-09-02 | $20.88 | $21.87 | $20.69 | $21.11 | $21.11 | 9,243 |
| 2020-09-01 | $20.95 | $21.45 | $20.32 | $20.55 | $20.55 | 42,711 |
| 2020-08-31 | $21.06 | $21.26 | $20.06 | $20.80 | $20.80 | 9,070 |
| 2020-08-28 | $20.66 | $21.27 | $20.05 | $20.55 | $20.55 | 8,292 |
| 2020-08-27 | $21.35 | $21.90 | $20.80 | $21.14 | $21.14 | 24,241 |
| 2020-08-26 | $20.76 | $21.66 | $20.76 | $21.66 | $21.66 | 25,313 |
| 2020-08-25 | $20.65 | $21.78 | $20.65 | $21.77 | $21.77 | 10,152 |
| 2020-08-24 | $22.02 | $22.25 | $21.00 | $22.25 | $22.25 | 10,950 |
| 2020-08-21 | $21.49 | $21.64 | $20.89 | $21.20 | $21.20 | 28,846 |
| 2020-08-20 | $21.65 | $22.25 | $21.60 | $21.95 | $21.95 | 9,651 |
| 2020-08-19 | $21.28 | $22.61 | $21.15 | $22.46 | $22.46 | 16,991 |
| 2020-08-18 | $21.15 | $22.31 | $21.15 | $21.79 | $21.79 | 9,880 |
| 2020-08-17 | $21.13 | $21.84 | $20.43 | $21.13 | $21.13 | 15,800 |
| 2020-08-14 | $20.41 | $21.69 | $20.41 | $20.89 | $20.89 | 9,845 |
| 2020-08-13 | $20.39 | $21.92 | $20.39 | $21.92 | $21.92 | 8,652 |
| 2020-08-12 | $20.36 | $21.87 | $20.36 | $21.00 | $21.00 | 14,756 |
| 2020-08-11 | $20.70 | $21.87 | $20.70 | $21.60 | $21.60 | 8,833 |
| 2020-08-10 | $21.90 | $22.40 | $21.11 | $22.40 | $22.40 | 15,338 |
| 2020-08-07 | $21.71 | $21.76 | $21.11 | $21.60 | $21.60 | 11,940 |
| 2020-08-06 | $21.43 | $21.93 | $21.26 | $21.37 | $21.37 | 31,933 |
| 2020-08-05 | $21.35 | $22.02 | $21.35 | $21.51 | $21.51 | 10,703 |
| 2020-08-04 | $21.49 | $22.37 | $20.62 | $21.75 | $21.75 | 12,157 |
| 2020-08-03 | $21.41 | $22.72 | $21.41 | $21.44 | $21.44 | 9,864 |
| 2020-07-31 | $22.21 | $23.10 | $21.31 | $23.09 | $23.09 | 17,955 |
| 2020-07-30 | $21.94 | $22.22 | $21.28 | $21.53 | $21.53 | 12,651 |
| 2020-07-29 | $22.14 | $22.38 | $21.27 | $22.10 | $22.10 | 13,904 |
| 2020-07-28 | $20.54 | $22.25 | $20.54 | $20.55 | $20.55 | 13,334 |
| 2020-07-27 | $21.94 | $21.94 | $20.32 | $21.27 | $21.27 | 12,504 |
| 2020-07-24 | $21.04 | $21.08 | $20.37 | $21.02 | $21.02 | 14,188 |
| 2020-07-23 | $21.24 | $21.24 | $20.34 | $20.44 | $20.44 | 10,853 |
| 2020-07-22 | $21.64 | $21.64 | $20.18 | $21.25 | $21.25 | 10,279 |
| 2020-07-21 | $21.87 | $21.87 | $20.79 | $21.17 | $21.17 | 17,757 |
| 2020-07-20 | $21.67 | $21.72 | $20.49 | $21.08 | $21.08 | 17,124 |
| 2020-07-17 | $20.50 | $22.70 | $20.50 | $20.63 | $20.63 | 13,200 |
| 2020-07-16 | $21.18 | $21.53 | $20.48 | $21.45 | $21.45 | 24,400 |
| 2020-07-15 | $20.80 | $21.32 | $20.32 | $21.28 | $21.28 | 9,000 |
| 2020-07-14 | $20.68 | $21.29 | $20.12 | $21.29 | $21.29 | 11,600 |
| 2020-07-13 | $20.50 | $20.98 | $20.03 | $20.03 | $20.03 | 25,600 |
| 2020-07-10 | $21.07 | $21.07 | $20.43 | $20.84 | $20.84 | 10,500 |
| 2020-07-09 | $20.04 | $21.51 | $20.04 | $21.29 | $21.29 | 7,600 |
| 2020-07-08 | $20.45 | $21.25 | $20.45 | $20.97 | $20.97 | 18,500 |
| 2020-07-07 | $21.34 | $21.34 | $20.11 | $20.11 | $20.11 | 67,700 |
| 2020-07-06 | $19.29 | $21.33 | $19.27 | $20.60 | $20.60 | 62,000 |
| 2020-07-02 | $22.20 | $22.20 | $18.57 | $20.45 | $20.45 | 70,700 |
| 2020-07-01 | $19.27 | $20.48 | $18.25 | $19.80 | $19.80 | 599,500 |
| 2020-06-30 | $20.15 | $20.15 | $19.75 | $19.99 | $19.99 | 927,400 |
| 2020-06-29 | $18.65 | $20.75 | $18.65 | $20.05 | $20.05 | 373,500 |
| 2020-06-26 | $19.02 | $19.52 | $18.40 | $19.00 | $19.00 | 7,000 |
| 2020-06-25 | $18.77 | $19.52 | $18.25 | $19.52 | $19.52 | 14,800 |
| 2020-06-24 | $17.91 | $19.39 | $17.86 | $17.90 | $17.90 | 25,100 |
| 2020-06-23 | $20.40 | $20.40 | $17.92 | $18.91 | $18.91 | 356,800 |
| 2020-06-22 | $18.64 | $19.49 | $18.00 | $18.32 | $18.32 | 13,300 |
| 2020-06-19 | $19.38 | $19.38 | $17.50 | $19.38 | $19.38 | 8,100 |
| 2020-06-18 | $19.15 | $19.15 | $17.81 | $19.13 | $19.13 | 7,800 |
| 2020-06-17 | $18.50 | $19.14 | $17.94 | $18.27 | $18.27 | 15,300 |
| 2020-06-16 | $18.38 | $19.85 | $17.60 | $17.60 | $17.60 | 28,900 |
| 2020-06-15 | $16.53 | $19.65 | $16.53 | $19.65 | $19.65 | 10,600 |
| 2020-06-12 | $16.46 | $19.20 | $16.46 | $18.30 | $18.30 | 13,500 |
| 2020-06-11 | $16.42 | $19.95 | $16.42 | $19.25 | $19.25 | 10,600 |
| 2020-06-10 | $18.94 | $18.94 | $17.11 | $18.22 | $18.22 | 30,300 |
| 2020-06-09 | $16.50 | $19.85 | $16.46 | $16.52 | $16.52 | 10,500 |
| 2020-06-08 | $17.50 | $17.70 | $17.34 | $17.34 | $17.34 | 11,700 |
| 2020-06-05 | $17.95 | $18.92 | $17.95 | $17.97 | $17.97 | 7,400 |
| 2020-06-04 | $18.30 | $18.52 | $17.94 | $18.33 | $18.33 | 9,600 |
| 2020-06-03 | $19.80 | $19.80 | $18.01 | $18.73 | $18.73 | 9,300 |
| 2020-06-02 | $19.00 | $19.23 | $18.08 | $18.08 | $18.08 | 17,700 |
| 2020-06-01 | $18.92 | $19.42 | $17.56 | $17.60 | $17.60 | 17,600 |
| 2020-05-29 | $17.43 | $18.32 | $17.43 | $17.43 | $17.43 | 10,300 |
| 2020-05-28 | $17.71 | $18.31 | $17.43 | $17.43 | $17.43 | 9,300 |
| 2020-05-27 | $17.53 | $17.83 | $17.42 | $17.42 | $17.42 | 12,800 |
| 2020-05-26 | $17.45 | $17.74 | $17.45 | $17.51 | $17.51 | 18,100 |
| 2020-05-22 | $15.63 | $16.60 | $15.63 | $15.63 | $15.63 | 12,300 |
| 2020-05-21 | $15.25 | $16.11 | $15.25 | $15.83 | $15.83 | 12,700 |
| 2020-05-20 | $16.54 | $16.58 | $15.44 | $16.30 | $16.30 | 16,300 |
| 2020-05-19 | $15.57 | $16.54 | $15.35 | $15.92 | $15.92 | 9,000 |
| 2020-05-18 | $15.30 | $16.53 | $15.30 | $16.53 | $16.53 | 20,800 |
| 2020-05-15 | $16.03 | $16.21 | $15.35 | $15.91 | $15.91 | 16,900 |
| 2020-05-14 | $15.26 | $15.95 | $15.26 | $15.85 | $15.85 | 16,300 |
| 2020-05-13 | $15.57 | $16.50 | $15.26 | $15.48 | $15.48 | 21,700 |
| 2020-05-12 | $14.91 | $16.05 | $14.91 | $15.75 | $15.75 | 21,800 |
| 2020-05-11 | $14.86 | $16.49 | $14.86 | $16.25 | $16.25 | 12,800 |
| 2020-05-08 | $15.68 | $16.49 | $14.86 | $16.49 | $16.49 | 11,400 |
| 2020-05-07 | $14.91 | $16.50 | $14.91 | $14.91 | $14.91 | 12,900 |
| 2020-05-06 | $14.86 | $16.77 | $14.86 | $15.23 | $15.23 | 19,300 |
| 2020-05-05 | $14.86 | $16.00 | $14.86 | $15.03 | $15.03 | 14,400 |
| 2020-05-04 | $14.85 | $16.66 | $14.85 | $15.29 | $15.29 | 38,900 |
| 2020-05-01 | $15.00 | $15.79 | $14.85 | $15.79 | $15.79 | 31,000 |
| 2020-04-30 | $15.74 | $15.74 | $15.05 | $15.25 | $15.25 | 53,800 |
| 2020-04-29 | $14.85 | $16.55 | $14.85 | $16.50 | $16.50 | 9,900 |
| 2020-04-28 | $14.95 | $16.94 | $14.85 | $15.57 | $15.57 | 15,000 |
| 2020-04-27 | $14.23 | $16.66 | $14.23 | $15.46 | $15.46 | 30,700 |
| 2020-04-24 | $15.77 | $16.94 | $14.82 | $15.32 | $15.32 | 29,900 |
| 2020-04-23 | $15.10 | $15.74 | $14.86 | $15.00 | $15.00 | 28,500 |
| 2020-04-22 | $15.85 | $16.54 | $15.05 | $15.35 | $15.35 | 14,900 |
| 2020-04-21 | $14.35 | $16.75 | $14.35 | $14.39 | $14.39 | 18,700 |
| 2020-04-20 | $15.58 | $16.94 | $14.22 | $15.20 | $15.20 | 38,300 |
| 2020-04-17 | $14.90 | $15.55 | $14.22 | $15.54 | $15.54 | 52,400 |
| 2020-04-16 | $14.22 | $14.99 | $14.22 | $14.22 | $14.22 | 111,400 |
| 2020-04-15 | $14.22 | $14.90 | $14.22 | $14.22 | $14.22 | 14,500 |
| 2020-04-14 | $14.39 | $14.75 | $13.78 | $14.55 | $14.55 | 36,100 |
| 2020-04-13 | $14.09 | $14.40 | $13.78 | $14.40 | $14.40 | 32,000 |
| 2020-04-09 | $14.45 | $14.55 | $14.22 | $14.47 | $14.47 | 15,500 |
| 2020-04-08 | $13.80 | $14.67 | $13.80 | $14.25 | $14.25 | 27,500 |
| 2020-04-07 | $14.28 | $14.36 | $12.08 | $12.50 | $12.50 | 22,600 |
| 2020-04-06 | $13.58 | $14.84 | $13.15 | $13.40 | $13.40 | 35,400 |
| 2020-04-03 | $13.35 | $14.19 | $13.35 | $13.52 | $13.52 | 89,300 |
| 2020-04-02 | $12.40 | $14.99 | $12.35 | $13.30 | $13.30 | 131,100 |
| 2020-04-01 | $12.84 | $14.90 | $12.16 | $13.50 | $13.50 | 19,000 |
| 2020-03-31 | $10.91 | $14.69 | $10.91 | $13.76 | $13.76 | 27,900 |
| 2020-03-30 | $12.05 | $16.26 | $12.00 | $13.74 | $13.74 | 44,000 |
| 2020-03-27 | $12.00 | $14.10 | $12.00 | $13.25 | $13.25 | 26,500 |
| 2020-03-26 | $12.59 | $13.83 | $11.91 | $13.03 | $13.03 | 48,900 |
| 2020-03-25 | $12.71 | $14.70 | $12.05 | $12.45 | $12.45 | 30,500 |
| 2020-03-24 | $10.52 | $14.70 | $10.52 | $12.52 | $12.52 | 50,800 |
| 2020-03-23 | $13.62 | $13.62 | $11.68 | $12.13 | $12.13 | 75,100 |
| 2020-03-20 | $10.21 | $14.00 | $10.01 | $13.45 | $13.45 | 46,100 |
| 2020-03-19 | $13.80 | $13.80 | $10.95 | $12.53 | $12.53 | 38,400 |
| 2020-03-18 | $5.13 | $15.00 | $5.13 | $13.79 | $13.79 | 62,300 |
| 2020-03-17 | $11.52 | $14.87 | $11.00 | $12.55 | $12.55 | 454,300 |
| 2020-03-16 | $8.01 | $15.00 | $8.01 | $12.90 | $12.90 | 926,991 |
| 2020-03-13 | $9.00 | $17.50 | $9.00 | $12.00 | $12.00 | 1,308,657 |
| 2020-03-12 | $13.45 | $18.00 | $9.90 | $13.50 | $13.50 | 1,415,290 |
| 2020-03-11 | $13.82 | $15.50 | $13.82 | $13.82 | $13.82 | 1,247,108 |
| 2020-03-10 | $14.29 | $14.29 | $10.00 | $13.81 | $13.81 | 137,771 |
| 2020-03-09 | $19.80 | $22.00 | $11.00 | $13.20 | $13.20 | 88,181 |
| 2020-03-06 | $14.25 | $16.00 | $10.62 | $14.80 | $14.80 | 31,282 |
| 2020-03-05 | $11.80 | $14.20 | $11.80 | $11.80 | $11.80 | 52,141 |
| 2020-03-04 | $11.00 | $14.00 | $11.00 | $11.00 | $11.00 | 493,283 |
| 2020-03-03 | $13.98 | $16.00 | $13.98 | $16.00 | $16.00 | 369,598 |
| 2020-03-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 861,717 |
Nitori Holdings Co. Ltd (NCLTY) News Headlines
Recent Nitori Holdings Co. Ltd (NCLTY) News
Similar Companies to Nitori Holdings Co. Ltd (NCLTY) 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 | -- | -- | -- |