Nordic Semiconductor (NRSDY) Exchange: PINK
Data as of May 6, 2024
$11.00 ($0.00) 0.00%
Nordic Semiconductor - Daily Information
Click for more stock information on Nordic Semiconductor.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $11.00 |
| Previous Close | $11.00 |
| High | $11.00 |
| Low | $11.00 |
| Adjusted Open | $11.00 |
| Previous Adjusted Close | $11.00 |
| Adjusted High | $11.00 |
| Adjusted Low | $11.00 |
About Nordic Semiconductor (NRSDY)
Nordic Semiconductor
Invest in Nordic Semiconductor (NRSDY)
Historical Stock Data for Nordic Semiconductor (NRSDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-05-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-30 | $10.97 | $11.00 | $10.97 | $11.00 | $11.00 | 51,340 |
| 2024-04-29 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-04-26 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 675 |
| 2024-04-25 | $10.87 | $10.90 | $10.87 | $10.90 | $10.90 | 1,100 |
| 2024-04-24 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-04-23 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-04-22 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 60 |
| 2024-04-19 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 3 |
| 2024-04-18 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-04-17 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-04-16 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-04-15 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 50 |
| 2024-04-12 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-04-11 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-04-10 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-04-09 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-04-08 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 6 |
| 2024-04-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 400 |
| 2024-04-04 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-04-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 515 |
| 2024-04-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-04-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 515 |
| 2024-03-28 | $7.98 | $7.98 | $7.50 | $7.50 | $7.50 | 525 |
| 2024-03-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 65 |
| 2024-03-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 100 |
| 2024-03-25 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 25,392 |
| 2024-03-22 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 1,550 |
| 2024-03-21 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2024-03-20 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2024-03-19 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 1,870 |
| 2024-03-18 | $7.70 | $7.80 | $7.70 | $7.75 | $7.75 | 3,950 |
| 2024-03-15 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 49 |
| 2024-03-14 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 950 |
| 2024-03-13 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 5,040 |
| 2024-03-12 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 5,040 |
| 2024-03-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 575 |
| 2024-03-08 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 15 |
| 2024-03-07 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-03-06 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-03-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 10 |
| 2024-03-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 40 |
| 2024-03-01 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 40 |
| 2024-02-29 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 1,285 |
| 2024-02-28 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2024-02-27 | $8.83 | $8.83 | $8.69 | $8.69 | $8.69 | 1,120 |
| 2024-02-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2024-02-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2024-02-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 19 |
| 2024-02-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 130 |
| 2024-02-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 7 |
| 2024-02-16 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2024-02-15 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2024-02-14 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2024-02-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2024-02-12 | $8.80 | $8.80 | $8.68 | $8.68 | $8.68 | 400 |
| 2024-02-09 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 440 |
| 2024-02-08 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2024-02-07 | $8.18 | $8.18 | $7.81 | $7.81 | $7.81 | 5,170 |
| 2024-02-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 200 |
| 2024-02-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2024-02-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 112 |
| 2024-02-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-01-31 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2 |
| 2024-01-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-01-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-01-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 5,480 |
| 2024-01-25 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 17,480 |
| 2024-01-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-01-23 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 13 |
| 2024-01-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-01-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-01-18 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-01-17 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-01-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 3,953 |
| 2024-01-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 12,290 |
| 2024-01-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-01-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 515 |
| 2024-01-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,530 |
| 2024-01-08 | $11.18 | $11.18 | $10.71 | $10.71 | $10.71 | 29,470 |
| 2024-01-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-01-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-01-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 410 |
| 2024-01-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 700 |
| 2023-12-29 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 80 |
| 2023-12-28 | $12.20 | $12.20 | $12.19 | $12.19 | $12.19 | 11,555 |
| 2023-12-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 475 |
| 2023-12-26 | $12.10 | $12.10 | $11.60 | $11.60 | $11.60 | 6,295 |
| 2023-12-22 | $12.00 | $12.00 | $11.90 | $11.90 | $11.90 | 870 |
| 2023-12-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 2,400 |
| 2023-12-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-12-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-12-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 48,040 |
| 2023-12-15 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 219 |
| 2023-12-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 36 |
| 2023-12-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 400 |
| 2023-12-12 | $10.29 | $10.29 | $9.87 | $9.87 | $9.87 | 400 |
| 2023-12-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2023-12-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2023-12-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2023-12-06 | $9.40 | $9.40 | $9.35 | $9.35 | $9.35 | 1,740 |
| 2023-12-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 17,380 |
| 2023-12-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,856 |
| 2023-11-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-11-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-11-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-11-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 75 |
| 2023-11-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-11-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-11-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 770 |
| 2023-11-20 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2023-11-17 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 100 |
| 2023-11-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 2,300 |
| 2023-11-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1,760 |
| 2023-11-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
| 2023-11-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-11-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-11-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,000 |
| 2023-11-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-11-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 10 |
| 2023-11-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 760 |
| 2023-11-03 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-11-02 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 3,170 |
| 2023-11-01 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 3 |
| 2023-10-31 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 720 |
| 2023-10-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 320 |
| 2023-10-27 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 200 |
| 2023-10-26 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-10-25 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 70 |
| 2023-10-24 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-10-23 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-10-20 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 212 |
| 2023-10-19 | $8.11 | $8.20 | $8.11 | $8.20 | $8.20 | 1,577 |
| 2023-10-18 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-10-17 | $8.57 | $8.57 | $8.32 | $8.32 | $8.32 | 1,200 |
| 2023-10-16 | $10.50 | $10.59 | $10.50 | $10.59 | $10.59 | 7,600 |
| 2023-10-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,380 |
| 2023-10-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2023-10-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2023-10-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6 |
| 2023-10-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2023-10-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2023-10-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-10-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-10-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-10-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,490 |
| 2023-09-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 13 |
| 2023-09-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-09-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-09-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-09-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-09-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-09-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,840 |
| 2023-09-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 27,940 |
| 2023-09-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 215 |
| 2023-09-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2023-09-15 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 5,180 |
| 2023-09-14 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 5 |
| 2023-09-13 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-09-12 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-09-11 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-09-08 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 40 |
| 2023-09-07 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-09-06 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 4 |
| 2023-09-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 720 |
| 2023-09-01 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-08-31 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-08-30 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 100 |
| 2023-08-29 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-08-28 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-08-25 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 880 |
| 2023-08-24 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 210 |
| 2023-08-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 270 |
| 2023-08-22 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-08-21 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-08-18 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 600 |
| 2023-08-17 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-08-16 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-08-15 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-08-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1 |
| 2023-08-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 10 |
| 2023-08-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-08-09 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-08-08 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-08-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-08-04 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-08-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 70 |
| 2023-08-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-08-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 380 |
| 2023-07-31 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-07-28 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-07-27 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 1 |
| 2023-07-26 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-07-25 | $14.26 | $14.70 | $14.26 | $14.47 | $14.47 | 1,117 |
| 2023-07-24 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 100 |
| 2023-07-21 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 2,530 |
| 2023-07-20 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 980 |
| 2023-07-19 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-07-18 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 235 |
| 2023-07-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-07-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-07-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,950 |
| 2023-07-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-07-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-07-10 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 1,720 |
| 2023-07-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 70 |
| 2023-07-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-07-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 7 |
| 2023-07-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,890 |
| 2023-06-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 12,371 |
| 2023-06-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 19,749 |
| 2023-06-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 21,769 |
| 2023-06-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-06-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-06-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 440 |
| 2023-06-22 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 16,400 |
| 2023-06-21 | $12.38 | $12.65 | $12.18 | $12.18 | $12.18 | 23,120 |
| 2023-06-20 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 24,000 |
| 2023-06-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 10,000 |
| 2023-06-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 18,400 |
| 2023-06-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 50,000 |
| 2023-06-13 | $12.60 | $12.60 | $12.25 | $12.25 | $12.25 | 65,900 |
| 2023-06-12 | $11.90 | $12.91 | $11.90 | $12.91 | $12.91 | 25,262 |
| 2023-06-09 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 538 |
| 2023-06-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-06-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 410 |
| 2023-06-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 970 |
| 2023-06-05 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-06-02 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-06-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-05-31 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 30 |
| 2023-05-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 40 |
| 2023-05-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 140 |
| 2023-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 30 |
| 2023-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,030 |
| 2023-05-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-05-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-05-19 | $10.60 | $10.60 | $10.25 | $10.30 | $10.30 | 1,230 |
| 2023-05-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,060 |
| 2023-05-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-05-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2023-05-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2023-05-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-05-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-05-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-05-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-05-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 17 |
| 2023-05-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 531 |
| 2023-05-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 112 |
| 2023-04-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-04-27 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 4,075 |
| 2023-04-26 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 85 |
| 2023-04-25 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 140 |
| 2023-04-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-04-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-04-20 | $11.52 | $11.52 | $11.30 | $11.30 | $11.30 | 800 |
| 2023-04-19 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-04-18 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-04-17 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-04-14 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 250 |
| 2023-04-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-04-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 430 |
| 2023-04-11 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 30 |
| 2023-04-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2023-04-06 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 370 |
| 2023-04-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2023-04-04 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-04-03 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-03-31 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 13,820 |
| 2023-03-30 | $15.75 | $15.75 | $15.10 | $15.15 | $15.15 | 35,515 |
| 2023-03-29 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 36 |
| 2023-03-28 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 14 |
| 2023-03-27 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 3,820 |
| 2023-03-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-03-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-03-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-03-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-03-20 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-03-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 41 |
| 2023-03-16 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-03-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 60 |
| 2023-03-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 331 |
| 2023-03-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 230 |
| 2023-03-10 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 10 |
| 2023-03-09 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 80 |
| 2023-03-08 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 201 |
| 2023-03-07 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2023-03-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 700 |
| 2023-03-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2023-03-02 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2023-03-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2023-02-28 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2023-02-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 700 |
| 2023-02-24 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 1,730 |
| 2023-02-23 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 280 |
| 2023-02-22 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2023-02-21 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2023-02-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2023-02-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 200 |
| 2023-02-15 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-02-14 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-02-13 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 100 |
| 2023-02-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-02-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-02-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 449 |
| 2023-02-07 | $13.20 | $13.35 | $13.20 | $13.34 | $13.34 | 691 |
| 2023-02-06 | $16.68 | $16.80 | $15.88 | $16.80 | $16.80 | 7,680 |
| 2023-02-03 | $16.55 | $16.56 | $16.55 | $16.56 | $16.56 | 631 |
| 2023-02-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 30 |
| 2023-02-01 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 270 |
| 2023-01-31 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 145 |
| 2023-01-30 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 30 |
| 2023-01-27 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 2 |
| 2023-01-26 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2023-01-25 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 85 |
| 2023-01-24 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2023-01-23 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2023-01-20 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2023-01-19 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2023-01-18 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 196 |
| 2023-01-17 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2023-01-13 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 218 |
| 2023-01-12 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2023-01-11 | $17.50 | $17.58 | $17.50 | $17.58 | $17.58 | 500 |
| 2023-01-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-01-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-01-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-01-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 450 |
| 2023-01-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-01-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 480 |
| 2022-12-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-12-29 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 250 |
| 2022-12-28 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2022-12-27 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 10 |
| 2022-12-23 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2022-12-22 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2022-12-21 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 4,870 |
| 2022-12-20 | $16.84 | $16.90 | $16.75 | $16.75 | $16.75 | 2,240 |
| 2022-12-19 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2022-12-16 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 1 |
| 2022-12-15 | $17.60 | $17.60 | $17.48 | $17.48 | $17.48 | 5,960 |
| 2022-12-14 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 1,450 |
| 2022-12-13 | $18.84 | $19.25 | $18.84 | $19.00 | $19.00 | 410 |
| 2022-12-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 15 |
| 2022-12-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-12-08 | $17.21 | $17.21 | $16.80 | $16.80 | $16.80 | 1,010 |
| 2022-12-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 100 |
| 2022-12-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 15 |
| 2022-12-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 700 |
| 2022-11-30 | $17.55 | $18.00 | $17.05 | $17.05 | $17.05 | 1,234 |
| 2022-11-29 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 87,070 |
| 2022-11-28 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2022-11-25 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2022-11-23 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 100 |
| 2022-11-22 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2022-11-21 | $17.20 | $17.20 | $17.13 | $17.13 | $17.13 | 5,400 |
| 2022-11-18 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-11-17 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 1,910 |
| 2022-11-16 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2022-11-15 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2022-11-14 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2022-11-11 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 116 |
| 2022-11-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-11-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 30 |
| 2022-11-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 805 |
| 2022-11-07 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 213 |
| 2022-11-04 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 420 |
| 2022-11-03 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2022-11-02 | $15.01 | $15.01 | $14.40 | $14.40 | $14.40 | 200 |
| 2022-11-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 17 |
| 2022-10-31 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-10-28 | $14.00 | $14.30 | $13.92 | $14.10 | $14.10 | 5,850 |
| 2022-10-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-10-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-10-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-10-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 22 |
| 2022-10-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 30 |
| 2022-10-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 9,453 |
| 2022-10-19 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 750 |
| 2022-10-18 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 2 |
| 2022-10-17 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 429 |
| 2022-10-14 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 300 |
| 2022-10-13 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 210 |
| 2022-10-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 1,560 |
| 2022-10-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 77 |
| 2022-10-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 143 |
| 2022-10-07 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-10-06 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-10-05 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-10-04 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-10-03 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-30 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 6,890 |
| 2022-09-29 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 200 |
| 2022-09-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 376 |
| 2022-09-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-09-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 210 |
| 2022-09-23 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-09-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 4,480 |
| 2022-09-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-09-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 4,480 |
| 2022-09-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 241 |
| 2022-09-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 35 |
| 2022-09-15 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 120 |
| 2022-09-14 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-09-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,875 |
| 2022-09-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 791 |
| 2022-09-09 | $15.10 | $15.15 | $15.10 | $15.15 | $15.15 | 970 |
| 2022-09-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2022-09-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2022-09-06 | $14.15 | $14.15 | $13.40 | $13.40 | $13.40 | 2,340 |
| 2022-09-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-09-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-08-31 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-08-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 730 |
| 2022-08-29 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 738 |
| 2022-08-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 662 |
| 2022-08-25 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 6,890 |
| 2022-08-24 | $15.25 | $15.25 | $14.60 | $14.60 | $14.60 | 321 |
| 2022-08-23 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,930 |
| 2022-08-22 | $15.00 | $15.22 | $15.00 | $15.20 | $15.20 | 1,960 |
| 2022-08-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 140 |
| 2022-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 410 |
| 2022-08-10 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2022-08-09 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 2,670 |
| 2022-08-08 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2022-08-05 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2022-08-04 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 2,220 |
| 2022-08-03 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-08-02 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-08-01 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 4 |
| 2022-07-29 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 100 |
| 2022-07-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,820 |
| 2022-07-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-07-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 390 |
| 2022-07-25 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2022-07-22 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2022-07-21 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 210 |
| 2022-07-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-07-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-07-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 26 |
| 2022-07-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-07-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-07-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 230 |
| 2022-07-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-07-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-07-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-07-07 | $15.33 | $15.55 | $15.33 | $15.35 | $15.35 | 3,200 |
| 2022-07-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-07-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 3,140 |
| 2022-07-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1 |
| 2022-06-30 | $15.44 | $15.44 | $15.35 | $15.35 | $15.35 | 451 |
| 2022-06-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 30 |
| 2022-06-28 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-06-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-06-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-06-23 | $15.61 | $15.61 | $15.25 | $15.25 | $15.25 | 1,750 |
| 2022-06-22 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-21 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 400 |
| 2022-06-17 | $14.90 | $14.90 | $13.75 | $13.75 | $13.75 | 2,620 |
| 2022-06-16 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2022-06-15 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 90 |
| 2022-06-14 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 3,725 |
| 2022-06-13 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 3 |
| 2022-06-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,620 |
| 2022-06-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 94 |
| 2022-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-06-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,210 |
| 2022-06-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-06-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,490 |
| 2022-05-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 67 |
| 2022-05-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 4,940 |
| 2022-05-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 7,920 |
| 2022-05-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-05-24 | $17.50 | $17.50 | $16.60 | $16.60 | $16.60 | 2,260 |
| 2022-05-23 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 560 |
| 2022-05-20 | $18.26 | $18.26 | $17.76 | $17.76 | $17.76 | 650 |
| 2022-05-19 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2022-05-18 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2022-05-17 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 60 |
| 2022-05-16 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 40 |
| 2022-05-13 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 66 |
| 2022-05-12 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 485 |
| 2022-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 530 |
| 2022-05-10 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 90 |
| 2022-05-09 | $17.01 | $17.01 | $16.57 | $16.57 | $16.57 | 500 |
| 2022-05-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 450 |
| 2022-05-05 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 3 |
| 2022-05-04 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2022-05-03 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 220 |
| 2022-05-02 | $19.50 | $19.50 | $18.50 | $18.50 | $18.50 | 10,360 |
| 2022-04-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2022-04-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2022-04-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 200 |
| 2022-04-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 25 |
| 2022-04-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 15 |
| 2022-04-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-04-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 15 |
| 2022-04-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-04-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 490 |
| 2022-04-18 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 550 |
| 2022-04-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-04-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 310 |
| 2022-04-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 740 |
| 2022-04-11 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 40 |
| 2022-04-08 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 6,603 |
| 2022-04-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 360 |
| 2022-04-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 151 |
| 2022-04-05 | $24.40 | $24.40 | $23.65 | $23.65 | $23.65 | 430 |
| 2022-04-04 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 120 |
| 2022-04-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-03-31 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 50 |
| 2022-03-30 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 37 |
| 2022-03-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-03-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 160 |
| 2022-03-25 | $27.30 | $27.30 | $27.00 | $27.00 | $27.00 | 245 |
| 2022-03-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-03-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 245 |
| 2022-03-22 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2022-03-21 | $27.50 | $28.60 | $27.50 | $28.60 | $28.60 | 1,735 |
| 2022-03-18 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 525 |
| 2022-03-17 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 310 |
| 2022-03-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2022-03-15 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 217 |
| 2022-03-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 431 |
| 2022-03-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 21 |
| 2022-03-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2,571 |
| 2022-03-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 3,371 |
| 2022-03-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-03-07 | $24.68 | $24.68 | $23.25 | $23.25 | $23.25 | 3,344 |
| 2022-03-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 79 |
| 2022-03-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 70 |
| 2022-03-02 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 510 |
| 2022-03-01 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 69 |
| 2022-02-28 | $26.48 | $26.48 | $26.29 | $26.29 | $26.29 | 2,240 |
| 2022-02-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 70 |
| 2022-02-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 28 |
| 2022-02-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-02-22 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 50 |
| 2022-02-18 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2022-02-17 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 50 |
| 2022-02-16 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 42 |
| 2022-02-15 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 80 |
| 2022-02-14 | $24.67 | $24.76 | $24.67 | $24.76 | $24.76 | 20,609 |
| 2022-02-11 | $26.57 | $26.57 | $26.04 | $26.04 | $26.04 | 350 |
| 2022-02-10 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 952 |
| 2022-02-09 | $26.89 | $27.24 | $26.88 | $27.24 | $27.24 | 1,830 |
| 2022-02-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-02-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 140 |
| 2022-02-04 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 100 |
| 2022-02-03 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 50 |
| 2022-02-02 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 10 |
| 2022-02-01 | $30.05 | $30.30 | $30.05 | $30.30 | $30.30 | 511 |
| 2022-01-31 | $28.30 | $28.90 | $28.30 | $28.90 | $28.90 | 1,365 |
| 2022-01-28 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 341 |
| 2022-01-27 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 325 |
| 2022-01-26 | $28.51 | $28.51 | $28.35 | $28.35 | $28.35 | 1,498 |
| 2022-01-25 | $26.57 | $26.85 | $26.57 | $26.85 | $26.85 | 435 |
| 2022-01-24 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 712 |
| 2022-01-21 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 5 |
| 2022-01-20 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2022-01-19 | $30.88 | $31.34 | $30.86 | $31.34 | $31.34 | 1,100 |
| 2022-01-18 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
| 2022-01-14 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
| 2022-01-13 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
| 2022-01-12 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 190 |
| 2022-01-11 | $30.08 | $30.08 | $29.91 | $29.91 | $29.91 | 2,096 |
| 2022-01-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 1,710 |
| 2022-01-07 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 90 |
| 2022-01-06 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 29 |
| 2022-01-05 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 330 |
| 2022-01-04 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 100 |
| 2022-01-03 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 61 |
| 2021-12-31 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 430 |
| 2021-12-30 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 0 |
| 2021-12-29 | $33.60 | $33.60 | $33.02 | $33.02 | $33.02 | 430 |
| 2021-12-28 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 839 |
| 2021-12-27 | $32.69 | $33.20 | $32.69 | $33.20 | $33.20 | 520 |
| 2021-12-23 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 11 |
| 2021-12-22 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 30 |
| 2021-12-21 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 223 |
| 2021-12-20 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 16 |
| 2021-12-17 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 362 |
| 2021-12-16 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 1,965 |
| 2021-12-15 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 0 |
| 2021-12-14 | $30.51 | $30.51 | $30.47 | $30.48 | $30.48 | 2,673 |
| 2021-12-13 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 415 |
| 2021-12-10 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 0 |
| 2021-12-09 | $32.73 | $33.49 | $32.68 | $32.68 | $32.68 | 1,213 |
| 2021-12-08 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2021-12-07 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2021-12-06 | $30.06 | $30.53 | $30.06 | $30.53 | $30.53 | 7,931 |
| 2021-12-03 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 32 |
| 2021-12-02 | $32.25 | $32.25 | $31.90 | $31.90 | $31.90 | 3,883 |
| 2021-12-01 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2021-11-30 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2021-11-29 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 35 |
| 2021-11-26 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 656 |
| 2021-11-24 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2021-11-23 | $32.02 | $32.02 | $31.90 | $31.90 | $31.90 | 4,308 |
| 2021-11-22 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 19 |
| 2021-11-19 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 115 |
| 2021-11-18 | $33.69 | $33.80 | $33.50 | $33.55 | $33.55 | 4,175 |
| 2021-11-17 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 176 |
| 2021-11-16 | $33.30 | $33.82 | $33.30 | $33.82 | $33.82 | 1,311 |
| 2021-11-15 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 1,317 |
| 2021-11-12 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 45 |
| 2021-11-11 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 327 |
| 2021-11-10 | $32.70 | $32.80 | $32.62 | $32.65 | $32.65 | 2,454 |
| 2021-11-09 | $32.82 | $33.16 | $32.82 | $33.16 | $33.16 | 667 |
| 2021-11-08 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 538 |
| 2021-11-05 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 141 |
| 2021-11-04 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 485 |
| 2021-11-03 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 20 |
| 2021-11-02 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 12,870 |
| 2021-11-01 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 100 |
| 2021-10-29 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2021-10-28 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 100 |
| 2021-10-27 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 175 |
| 2021-10-26 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 807 |
| 2021-10-25 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 156 |
| 2021-10-22 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 1,800 |
| 2021-10-21 | $30.37 | $30.37 | $29.22 | $29.22 | $29.22 | 947 |
| 2021-10-20 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 360 |
| 2021-10-19 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 516 |
| 2021-10-18 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 86 |
| 2021-10-15 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 51 |
| 2021-10-14 | $32.13 | $32.52 | $32.13 | $32.15 | $32.15 | 470 |
| 2021-10-13 | $31.39 | $31.42 | $31.39 | $31.42 | $31.42 | 276 |
| 2021-10-12 | $30.07 | $30.07 | $30.00 | $30.00 | $30.00 | 4,943 |
| 2021-10-11 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 278 |
| 2021-10-08 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 139 |
| 2021-10-07 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 797 |
| 2021-10-06 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 296 |
| 2021-10-05 | $29.80 | $30.50 | $29.80 | $30.50 | $30.50 | 2,258 |
| 2021-10-04 | $29.28 | $29.28 | $29.00 | $29.11 | $29.11 | 2,912 |
| 2021-10-01 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 2,175 |
| 2021-09-30 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 21 |
| 2021-09-29 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 389 |
| 2021-09-28 | $30.70 | $30.70 | $30.20 | $30.20 | $30.20 | 269 |
| 2021-09-27 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 173 |
| 2021-09-24 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 0 |
| 2021-09-23 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 127 |
| 2021-09-22 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 221 |
| 2021-09-21 | $32.26 | $33.03 | $32.19 | $32.19 | $32.19 | 2,201 |
| 2021-09-20 | $31.85 | $32.37 | $31.51 | $32.37 | $32.37 | 2,402 |
| 2021-09-17 | $34.38 | $34.38 | $33.63 | $33.63 | $33.63 | 3,437 |
| 2021-09-16 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 70 |
| 2021-09-15 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 18 |
| 2021-09-14 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 646 |
| 2021-09-13 | $35.19 | $35.19 | $34.99 | $34.99 | $34.99 | 1,148 |
| 2021-09-10 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 17 |
| 2021-09-09 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 112 |
| 2021-09-08 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 69 |
| 2021-09-07 | $36.00 | $36.62 | $35.78 | $36.34 | $36.34 | 3,470 |
| 2021-09-03 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 17 |
| 2021-09-02 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 111 |
| 2021-09-01 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 30 |
| 2021-08-31 | $33.00 | $33.00 | $32.71 | $32.71 | $32.71 | 340 |
| 2021-08-30 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 210 |
| 2021-08-27 | $32.10 | $32.65 | $32.10 | $32.55 | $32.55 | 5,685 |
| 2021-08-26 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 218 |
| 2021-08-25 | $32.44 | $32.45 | $32.25 | $32.45 | $32.45 | 80,327 |
| 2021-08-24 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 110,781 |
| 2021-08-23 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 355 |
| 2021-08-20 | $30.84 | $30.84 | $30.70 | $30.70 | $30.70 | 5,058 |
| 2021-08-19 | $29.74 | $30.01 | $29.46 | $29.46 | $29.46 | 3,671 |
| 2021-08-18 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 68 |
| 2021-08-17 | $30.45 | $30.63 | $30.45 | $30.63 | $30.63 | 831 |
| 2021-08-16 | $31.92 | $31.92 | $31.49 | $31.49 | $31.49 | 416 |
| 2021-08-13 | $32.25 | $32.25 | $32.24 | $32.24 | $32.24 | 439 |
| 2021-08-12 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 22 |
| 2021-08-11 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 101 |
| 2021-08-10 | $33.40 | $33.87 | $33.40 | $33.70 | $33.70 | 15,225 |
| 2021-08-09 | $32.49 | $32.85 | $32.49 | $32.85 | $32.85 | 597 |
| 2021-08-06 | $33.49 | $33.49 | $32.93 | $32.93 | $32.93 | 949 |
| 2021-08-05 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 260 |
| 2021-08-04 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 297 |
| 2021-08-03 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 101 |
| 2021-08-02 | $33.60 | $33.86 | $33.46 | $33.46 | $33.46 | 3,971 |
| 2021-07-30 | $33.15 | $33.22 | $33.15 | $33.22 | $33.22 | 1,759 |
| 2021-07-29 | $33.26 | $33.27 | $33.02 | $33.02 | $33.02 | 3,542 |
| 2021-07-28 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 236 |
| 2021-07-27 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 69 |
| 2021-07-26 | $32.95 | $32.95 | $32.55 | $32.55 | $32.55 | 491 |
| 2021-07-23 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 52 |
| 2021-07-22 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 244 |
| 2021-07-21 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 51 |
| 2021-07-20 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2021-07-19 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 112 |
| 2021-07-16 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 71 |
| 2021-07-15 | $29.81 | $30.00 | $29.81 | $29.94 | $29.94 | 2,016 |
| 2021-07-14 | $29.88 | $30.38 | $29.88 | $30.38 | $30.38 | 965 |
| 2021-07-13 | $28.19 | $28.81 | $28.10 | $28.10 | $28.10 | 1,167 |
| 2021-07-12 | $27.90 | $28.29 | $26.62 | $26.62 | $26.62 | 2,104 |
| 2021-07-09 | $26.60 | $27.75 | $26.60 | $27.75 | $27.75 | 148,607 |
| 2021-07-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 70,774 |
| 2021-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 101 |
| 2021-07-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 46,489 |
| 2021-07-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 50,599 |
| 2021-07-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 38,177 |
| 2021-06-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 110,490 |
| 2021-06-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 75,900 |
| 2021-06-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2021-06-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2021-06-24 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2021-06-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2021-06-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2021-06-21 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-06-18 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-06-17 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
| 2021-06-16 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1,901 |
| 2021-06-15 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 100 |
| 2021-06-14 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 2,500 |
| 2021-06-11 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2021-06-10 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2021-06-09 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2021-06-08 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2021-06-07 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 2,052 |
Nordic Semiconductor (NRSDY) News Headlines
Recent Nordic Semiconductor (NRSDY) News
Similar Companies to Nordic Semiconductor (NRSDY) 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 | -- | -- | -- |