Signify NV (PHPPY) Exchange: PINK
Data as of May 6, 2024
$12.85 ($0.00) 0.00%
Signify NV - Daily Information
Click for more stock information on Signify NV.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $12.85 |
| Previous Close | $12.85 |
| High | $12.85 |
| Low | $12.85 |
| Adjusted Open | $12.85 |
| Previous Adjusted Close | $12.85 |
| Adjusted High | $12.85 |
| Adjusted Low | $12.85 |
About Signify NV (PHPPY)
Philips Lighting NV ADR
Invest in Signify NV (PHPPY)
Historical Stock Data for Signify NV (PHPPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 17 |
| 2024-05-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2024-05-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 2,006 |
| 2024-04-30 | $13.38 | $13.38 | $13.37 | $13.37 | $13.37 | 1,500 |
| 2024-04-29 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 26 |
| 2024-04-26 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1 |
| 2024-04-25 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-04-24 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 200 |
| 2024-04-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-04-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-04-19 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-04-18 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-04-17 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-04-16 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 7 |
| 2024-04-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-04-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 7 |
| 2024-04-11 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1,025 |
| 2024-04-10 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2024-04-09 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2024-04-08 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 5,684 |
| 2024-04-05 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-04-04 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-04-03 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-04-02 | $15.24 | $15.30 | $15.24 | $15.30 | $15.30 | 5,684 |
| 2024-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2024-03-28 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 500 |
| 2024-03-27 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2024-03-26 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2024-03-25 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 111 |
| 2024-03-22 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 100 |
| 2024-03-21 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 100 |
| 2024-03-20 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 100 |
| 2024-03-19 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 100 |
| 2024-03-18 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2024-03-15 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2024-03-14 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2024-03-13 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2024-03-12 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 20 |
| 2024-03-11 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 20 |
| 2024-03-08 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 117 |
| 2024-03-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-03-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 300 |
| 2024-03-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 28 |
| 2024-03-04 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2024-03-01 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 220 |
| 2024-02-29 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 234 |
| 2024-02-28 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 2 |
| 2024-02-27 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2024-02-26 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 1 |
| 2024-02-23 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2024-02-22 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 4 |
| 2024-02-21 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 28 |
| 2024-02-20 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 1,000 |
| 2024-02-16 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 558 |
| 2024-02-15 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 184 |
| 2024-02-14 | $13.37 | $13.55 | $13.37 | $13.55 | $13.55 | 1,841 |
| 2024-02-13 | $13.66 | $13.85 | $13.66 | $13.85 | $13.85 | 1,089 |
| 2024-02-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2024-02-09 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 185 |
| 2024-02-08 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 229 |
| 2024-02-07 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 3 |
| 2024-02-06 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2024-02-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 15 |
| 2024-02-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 2,000 |
| 2024-02-01 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2024-01-31 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2024-01-30 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 1,133 |
| 2024-01-29 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1 |
| 2024-01-26 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2024-01-25 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2024-01-24 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 221 |
| 2024-01-23 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2024-01-22 | $16.00 | $16.21 | $16.00 | $16.21 | $16.21 | 221 |
| 2024-01-19 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 489 |
| 2024-01-18 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2024-01-17 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2024-01-16 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 100 |
| 2024-01-12 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2024-01-11 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 1,024 |
| 2024-01-10 | $16.59 | $16.62 | $16.59 | $16.62 | $16.62 | 1,040 |
| 2024-01-09 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 138 |
| 2024-01-08 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 500 |
| 2024-01-05 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2024-01-04 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2024-01-03 | $16.14 | $16.14 | $16.13 | $16.13 | $16.13 | 381 |
| 2024-01-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 500 |
| 2023-12-29 | $16.62 | $16.81 | $16.46 | $16.81 | $16.81 | 1,418 |
| 2023-12-28 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-12-27 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-12-26 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-12-22 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-12-21 | $16.91 | $16.99 | $16.91 | $16.99 | $16.99 | 430 |
| 2023-12-20 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2023-12-19 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 400 |
| 2023-12-18 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 10 |
| 2023-12-15 | $16.59 | $17.08 | $16.50 | $17.08 | $17.08 | 1,816 |
| 2023-12-14 | $16.27 | $16.42 | $16.27 | $16.42 | $16.42 | 1,500 |
| 2023-12-13 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 690 |
| 2023-12-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-12-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-12-08 | $15.09 | $15.09 | $15.00 | $15.00 | $15.00 | 1,300 |
| 2023-12-07 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 325 |
| 2023-12-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2023-12-05 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 521 |
| 2023-12-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,069 |
| 2023-12-01 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2023-11-30 | $14.50 | $14.69 | $14.50 | $14.69 | $14.69 | 2,870 |
| 2023-11-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-11-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-11-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-11-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 769 |
| 2023-11-22 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2023-11-21 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 200 |
| 2023-11-20 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 13 |
| 2023-11-17 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 79 |
| 2023-11-16 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 425 |
| 2023-11-15 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2023-11-14 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 105 |
| 2023-11-13 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 258 |
| 2023-11-10 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 100 |
| 2023-11-09 | $14.32 | $14.64 | $13.87 | $13.87 | $13.87 | 1,810 |
| 2023-11-08 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2023-11-07 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 1 |
| 2023-11-06 | $14.20 | $14.20 | $13.52 | $13.53 | $13.53 | 3,149 |
| 2023-11-03 | $14.31 | $14.31 | $13.90 | $13.90 | $13.90 | 755 |
| 2023-11-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 443 |
| 2023-11-01 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 84 |
| 2023-10-31 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2023-10-30 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2023-10-27 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 1 |
| 2023-10-26 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 1,037 |
| 2023-10-25 | $12.11 | $12.11 | $11.65 | $11.65 | $11.65 | 691 |
| 2023-10-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 341 |
| 2023-10-23 | $12.61 | $12.61 | $12.60 | $12.60 | $12.60 | 789 |
| 2023-10-20 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2023-10-19 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2023-10-18 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 241 |
| 2023-10-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-10-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 124 |
| 2023-10-13 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 209 |
| 2023-10-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-10-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 10 |
| 2023-10-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 17 |
| 2023-10-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 160 |
| 2023-10-06 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 245 |
| 2023-10-05 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 100 |
| 2023-10-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1 |
| 2023-10-03 | $12.81 | $12.81 | $12.50 | $12.50 | $12.50 | 260 |
| 2023-10-02 | $13.45 | $13.45 | $13.04 | $13.04 | $13.04 | 2,818 |
| 2023-09-29 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2023-09-28 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 207 |
| 2023-09-27 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 166 |
| 2023-09-26 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2023-09-25 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 1,100 |
| 2023-09-22 | $13.32 | $13.47 | $13.32 | $13.47 | $13.47 | 276 |
| 2023-09-21 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 202 |
| 2023-09-20 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-09-19 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 404 |
| 2023-09-18 | $13.67 | $14.00 | $13.50 | $14.00 | $14.00 | 2,016 |
| 2023-09-15 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2023-09-14 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2023-09-13 | $13.46 | $13.46 | $12.91 | $12.91 | $12.91 | 600 |
| 2023-09-12 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 810 |
| 2023-09-11 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 300 |
| 2023-09-08 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 7 |
| 2023-09-07 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2023-09-06 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2023-09-05 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 2 |
| 2023-09-01 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 336 |
| 2023-08-31 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 86 |
| 2023-08-30 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2023-08-29 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2023-08-28 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2023-08-25 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 535 |
| 2023-08-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 220 |
| 2023-08-23 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2023-08-22 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 24 |
| 2023-08-21 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 708 |
| 2023-08-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 217 |
| 2023-08-17 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-08-16 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-08-15 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-08-14 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-08-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-08-10 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-08-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 691 |
| 2023-08-08 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 100 |
| 2023-08-07 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2023-08-04 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2023-08-03 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 100 |
| 2023-08-02 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2023-08-01 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 66 |
| 2023-07-31 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2023-07-28 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2023-07-27 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2023-07-26 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2023-07-25 | $14.79 | $15.09 | $14.79 | $15.09 | $15.09 | 1,156 |
| 2023-07-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-07-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 2 |
| 2023-07-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-07-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-07-18 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 211 |
| 2023-07-17 | $15.89 | $15.89 | $15.48 | $15.48 | $15.48 | 590 |
| 2023-07-14 | $15.36 | $16.00 | $15.36 | $15.73 | $15.73 | 600 |
| 2023-07-13 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-07-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-07-11 | $14.92 | $14.92 | $14.84 | $14.84 | $14.84 | 200 |
| 2023-07-10 | $14.59 | $14.59 | $14.56 | $14.56 | $14.56 | 886 |
| 2023-07-07 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 123 |
| 2023-07-06 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 1,108 |
| 2023-07-05 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-07-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 5 |
| 2023-06-30 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-06-29 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 35 |
| 2023-06-28 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-06-27 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 151 |
| 2023-06-26 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 197 |
| 2023-06-23 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-06-22 | $14.14 | $14.14 | $13.81 | $13.81 | $13.81 | 257 |
| 2023-06-21 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 10 |
| 2023-06-20 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 115 |
| 2023-06-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 19 |
| 2023-06-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 107 |
| 2023-06-14 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 200 |
| 2023-06-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2023-06-12 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 195 |
| 2023-06-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1 |
| 2023-06-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 42 |
| 2023-06-07 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 100 |
| 2023-06-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-06-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-06-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 25 |
| 2023-06-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1 |
| 2023-05-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 10 |
| 2023-05-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2 |
| 2023-05-26 | $13.25 | $13.85 | $13.25 | $13.50 | $13.50 | 3,142 |
| 2023-05-25 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 321 |
| 2023-05-24 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 100 |
| 2023-05-23 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2023-05-22 | $13.48 | $13.54 | $13.48 | $13.53 | $13.53 | 4,785 |
| 2023-05-19 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2023-05-18 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 2,001 |
| 2023-05-17 | $14.30 | $14.31 | $14.30 | $14.31 | $13.50 | 286 |
| 2023-05-16 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2023-05-15 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 918 |
| 2023-05-12 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2023-05-11 | $14.24 | $14.57 | $14.24 | $14.57 | $14.57 | 385 |
| 2023-05-10 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-05-09 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 542 |
| 2023-05-08 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-05-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-05-04 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 10 |
| 2023-05-03 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 502 |
| 2023-05-02 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 725 |
| 2023-05-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 28 |
| 2023-04-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-04-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 319 |
| 2023-04-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 201 |
| 2023-04-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 265 |
| 2023-04-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-04-21 | $15.80 | $15.80 | $15.70 | $15.70 | $15.70 | 265 |
| 2023-04-20 | $16.07 | $16.07 | $15.80 | $15.80 | $15.80 | 400 |
| 2023-04-19 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 1,501 |
| 2023-04-18 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 200 |
| 2023-04-17 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 242 |
| 2023-04-14 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 80 |
| 2023-04-13 | $15.61 | $15.70 | $15.61 | $15.66 | $15.66 | 1,780 |
| 2023-04-12 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 343 |
| 2023-04-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-04-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2023-04-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2023-04-05 | $15.39 | $15.46 | $15.23 | $15.46 | $15.46 | 822 |
| 2023-04-04 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 5 |
| 2023-04-03 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 99 |
| 2023-03-31 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 1 |
| 2023-03-30 | $16.90 | $17.08 | $16.90 | $17.08 | $17.08 | 800 |
| 2023-03-29 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-03-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-03-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 10 |
| 2023-03-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-03-23 | $15.73 | $15.90 | $15.73 | $15.90 | $15.90 | 1,200 |
| 2023-03-22 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2023-03-21 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 900 |
| 2023-03-20 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 500 |
| 2023-03-17 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 1 |
| 2023-03-16 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 1,500 |
| 2023-03-15 | $15.83 | $15.83 | $15.39 | $15.41 | $15.41 | 7,882 |
| 2023-03-14 | $17.28 | $17.28 | $17.17 | $17.17 | $17.17 | 338 |
| 2023-03-13 | $17.01 | $17.01 | $16.61 | $16.62 | $16.62 | 4,975 |
| 2023-03-10 | $17.40 | $17.40 | $17.13 | $17.13 | $17.13 | 950 |
| 2023-03-09 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2023-03-08 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 210 |
| 2023-03-07 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2023-03-06 | $18.14 | $18.17 | $18.12 | $18.12 | $18.12 | 1,075 |
| 2023-03-03 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 100 |
| 2023-03-02 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 149 |
| 2023-03-01 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2023-02-28 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 456 |
| 2023-02-27 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 277 |
| 2023-02-24 | $17.37 | $17.40 | $17.37 | $17.40 | $17.40 | 474 |
| 2023-02-23 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 200 |
| 2023-02-22 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2023-02-21 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2023-02-17 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 1,030 |
| 2023-02-16 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 11 |
| 2023-02-15 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 250 |
| 2023-02-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,101 |
| 2023-02-13 | $17.91 | $18.00 | $17.91 | $18.00 | $18.00 | 656 |
| 2023-02-10 | $17.50 | $17.93 | $17.50 | $17.93 | $17.93 | 360 |
| 2023-02-09 | $17.97 | $18.05 | $17.97 | $18.05 | $18.05 | 315 |
| 2023-02-08 | $18.00 | $18.05 | $18.00 | $18.05 | $18.05 | 400 |
| 2023-02-07 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 188 |
| 2023-02-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 4,165 |
| 2023-02-03 | $18.71 | $18.80 | $18.71 | $18.80 | $18.80 | 1,200 |
| 2023-02-02 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 1,827 |
| 2023-02-01 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-01-31 | $18.21 | $18.21 | $17.97 | $17.97 | $17.97 | 1,827 |
| 2023-01-30 | $18.61 | $18.61 | $18.20 | $18.43 | $18.43 | 1,250 |
| 2023-01-27 | $18.71 | $19.16 | $18.54 | $19.06 | $19.06 | 29,232 |
| 2023-01-26 | $18.25 | $18.25 | $18.19 | $18.19 | $18.19 | 503 |
| 2023-01-25 | $18.38 | $18.38 | $18.25 | $18.25 | $18.25 | 856 |
| 2023-01-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 2,000 |
| 2023-01-23 | $18.00 | $18.54 | $18.00 | $18.40 | $18.40 | 14,056 |
| 2023-01-20 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 100 |
| 2023-01-19 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-01-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-01-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-01-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 172 |
| 2023-01-12 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2023-01-11 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 341 |
| 2023-01-10 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 379 |
| 2023-01-09 | $18.12 | $18.40 | $18.12 | $18.40 | $18.40 | 1,814 |
| 2023-01-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 8 |
| 2023-01-05 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2023-01-04 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 160 |
| 2023-01-03 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 588 |
| 2022-12-30 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2022-12-29 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 150 |
| 2022-12-28 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2022-12-27 | $16.75 | $16.75 | $16.59 | $16.59 | $16.59 | 2,200 |
| 2022-12-23 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-12-22 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 165 |
| 2022-12-21 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 410 |
| 2022-12-20 | $16.63 | $16.64 | $16.63 | $16.64 | $16.64 | 406 |
| 2022-12-19 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-12-16 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-12-15 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-12-14 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 10 |
| 2022-12-13 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 136 |
| 2022-12-12 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 476 |
| 2022-12-09 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 1,112 |
| 2022-12-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 36 |
| 2022-12-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 5 |
| 2022-12-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 6 |
| 2022-12-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 35 |
| 2022-12-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 475 |
| 2022-12-01 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2022-11-30 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2022-11-29 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2022-11-28 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 174 |
| 2022-11-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 484 |
| 2022-11-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-11-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 116 |
| 2022-11-21 | $15.65 | $15.69 | $15.65 | $15.69 | $15.69 | 211 |
| 2022-11-18 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 20 |
| 2022-11-17 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-11-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-11-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 336 |
| 2022-11-14 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 207 |
| 2022-11-11 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 464 |
| 2022-11-10 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 202 |
| 2022-11-09 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2022-11-08 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 100 |
| 2022-11-07 | $15.08 | $15.31 | $14.43 | $15.31 | $15.31 | 527 |
| 2022-11-04 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 250 |
| 2022-11-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-11-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-11-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 516 |
| 2022-10-31 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 26 |
| 2022-10-28 | $14.10 | $14.11 | $14.10 | $14.11 | $14.11 | 572 |
| 2022-10-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 35 |
| 2022-10-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 35 |
| 2022-10-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 193 |
| 2022-10-24 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 69 |
| 2022-10-21 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-10-20 | $13.00 | $13.89 | $13.00 | $13.89 | $13.89 | 415 |
| 2022-10-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-10-18 | $13.04 | $13.04 | $13.00 | $13.00 | $13.00 | 200 |
| 2022-10-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-10-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 50 |
| 2022-10-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 902 |
| 2022-10-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-10-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 2022-10-10 | $12.75 | $12.75 | $12.50 | $12.50 | $12.50 | 225 |
| 2022-10-07 | $11.83 | $12.25 | $11.83 | $12.25 | $12.25 | 259 |
| 2022-10-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 20,005 |
| 2022-10-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 300 |
| 2022-10-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 100 |
| 2022-10-03 | $13.31 | $13.55 | $12.80 | $13.55 | $13.55 | 22,945 |
| 2022-09-30 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 13 |
| 2022-09-29 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 5 |
| 2022-09-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 13 |
| 2022-09-23 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 8 |
| 2022-09-21 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-20 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-19 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 8 |
| 2022-09-16 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-15 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-14 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-09 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-09-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 283 |
| 2022-09-02 | $14.60 | $14.60 | $14.35 | $14.35 | $14.35 | 329 |
| 2022-09-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-08-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-08-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,700 |
| 2022-08-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 504 |
| 2022-08-26 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-08-25 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-08-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-08-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 504 |
| 2022-08-22 | $15.15 | $15.15 | $14.50 | $14.50 | $14.50 | 1,265 |
| 2022-08-19 | $15.12 | $15.31 | $15.04 | $15.30 | $15.30 | 35,670 |
| 2022-08-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5 |
| 2022-08-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2022-08-16 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 150 |
| 2022-08-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-08-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-08-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 177 |
| 2022-08-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2022-08-09 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 101 |
| 2022-08-08 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 2,000 |
| 2022-08-05 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 20 |
| 2022-08-04 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 195 |
| 2022-08-03 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 215 |
| 2022-08-02 | $15.62 | $15.62 | $15.27 | $15.27 | $15.27 | 1,605 |
| 2022-08-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 4 |
| 2022-07-29 | $16.54 | $16.54 | $16.30 | $16.30 | $16.30 | 1,460 |
| 2022-07-28 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 41 |
| 2022-07-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 15 |
| 2022-07-26 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-07-25 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-07-22 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 460 |
| 2022-07-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-07-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 460 |
| 2022-07-19 | $17.61 | $17.99 | $17.61 | $17.70 | $17.70 | 512 |
| 2022-07-18 | $17.91 | $17.91 | $17.47 | $17.47 | $17.47 | 764 |
| 2022-07-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-07-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 712 |
| 2022-07-13 | $16.19 | $16.72 | $16.19 | $16.72 | $16.72 | 245 |
| 2022-07-12 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 15,125 |
| 2022-07-11 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 13 |
| 2022-07-08 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2022-07-07 | $16.21 | $16.56 | $16.21 | $16.54 | $16.54 | 7,228 |
| 2022-07-06 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-07-05 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 104 |
| 2022-07-01 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 152 |
| 2022-06-30 | $16.70 | $17.15 | $16.65 | $17.14 | $17.14 | 7,277 |
| 2022-06-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 10 |
| 2022-06-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 731 |
| 2022-06-27 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 64 |
| 2022-06-24 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2022-06-23 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 32 |
| 2022-06-22 | $17.17 | $17.17 | $17.00 | $17.17 | $17.17 | 9,005 |
| 2022-06-21 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 5 |
| 2022-06-17 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2022-06-16 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 110 |
| 2022-06-15 | $17.60 | $17.70 | $17.60 | $17.70 | $17.70 | 551 |
| 2022-06-14 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-06-13 | $18.00 | $18.15 | $17.38 | $17.38 | $17.38 | 860 |
| 2022-06-10 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 261 |
| 2022-06-09 | $20.04 | $20.04 | $19.50 | $19.50 | $19.50 | 1,140 |
| 2022-06-08 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-06-07 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 318 |
| 2022-06-06 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 32 |
| 2022-06-03 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-06-02 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 213 |
| 2022-06-01 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2022-05-31 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 550 |
| 2022-05-27 | $19.97 | $20.05 | $19.97 | $20.05 | $20.05 | 652 |
| 2022-05-26 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 80 |
| 2022-05-25 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 3 |
| 2022-05-24 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 656 |
| 2022-05-23 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 86 |
| 2022-05-20 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 1,275 |
| 2022-05-19 | $18.95 | $19.02 | $18.95 | $19.02 | $19.02 | 4,459 |
| 2022-05-18 | $19.10 | $19.10 | $19.10 | $19.10 | $18.35 | 10 |
| 2022-05-17 | $19.10 | $19.10 | $19.10 | $19.10 | $18.35 | 0 |
| 2022-05-16 | $19.30 | $19.31 | $19.10 | $19.10 | $18.35 | 1,500 |
| 2022-05-13 | $18.83 | $19.11 | $18.83 | $18.87 | $18.13 | 4,009 |
| 2022-05-12 | $17.74 | $18.00 | $17.74 | $18.00 | $17.29 | 300 |
| 2022-05-11 | $18.68 | $18.68 | $18.68 | $18.68 | $17.94 | 0 |
| 2022-05-10 | $18.98 | $18.98 | $18.60 | $18.68 | $17.94 | 810 |
| 2022-05-09 | $19.42 | $19.42 | $18.85 | $18.85 | $18.11 | 596 |
| 2022-05-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.02 | 0 |
| 2022-05-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.02 | 103 |
| 2022-05-04 | $20.69 | $20.69 | $20.69 | $20.69 | $19.87 | 0 |
| 2022-05-03 | $20.69 | $20.69 | $20.69 | $20.69 | $19.87 | 1,750 |
| 2022-05-02 | $21.05 | $21.05 | $20.92 | $20.92 | $20.10 | 213 |
| 2022-04-29 | $20.86 | $20.86 | $20.86 | $20.86 | $20.04 | 57 |
| 2022-04-28 | $20.86 | $20.86 | $20.86 | $20.86 | $20.04 | 7,523 |
| 2022-04-27 | $20.86 | $20.86 | $20.86 | $20.86 | $20.04 | 0 |
| 2022-04-26 | $20.86 | $20.86 | $20.86 | $20.86 | $20.04 | 0 |
| 2022-04-25 | $20.95 | $20.95 | $20.86 | $20.86 | $20.04 | 909 |
| 2022-04-22 | $21.52 | $21.52 | $21.38 | $21.38 | $20.54 | 4,716 |
| 2022-04-21 | $21.43 | $21.43 | $21.43 | $21.43 | $20.58 | 55 |
| 2022-04-20 | $21.43 | $21.43 | $21.43 | $21.43 | $20.58 | 289 |
| 2022-04-19 | $20.82 | $20.82 | $20.82 | $20.82 | $20.00 | 155 |
| 2022-04-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.18 | 176 |
| 2022-04-14 | $21.06 | $21.06 | $21.06 | $21.06 | $20.23 | 63 |
| 2022-04-13 | $21.06 | $21.06 | $21.06 | $21.06 | $20.23 | 0 |
| 2022-04-12 | $21.15 | $21.15 | $20.50 | $21.06 | $20.23 | 418 |
| 2022-04-11 | $21.29 | $21.29 | $21.29 | $21.29 | $20.45 | 148 |
| 2022-04-08 | $21.28 | $21.28 | $21.28 | $21.28 | $20.44 | 5 |
| 2022-04-07 | $21.28 | $21.28 | $21.28 | $21.28 | $20.44 | 5 |
| 2022-04-06 | $21.28 | $21.28 | $21.28 | $21.28 | $20.44 | 146 |
| 2022-04-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.05 | 65 |
| 2022-04-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.05 | 147 |
| 2022-04-01 | $24.39 | $24.39 | $24.39 | $24.39 | $23.43 | 0 |
| 2022-03-31 | $24.39 | $24.39 | $24.39 | $24.39 | $23.43 | 50 |
| 2022-03-30 | $24.39 | $24.39 | $24.39 | $24.39 | $23.43 | 25 |
| 2022-03-29 | $24.39 | $24.39 | $24.39 | $24.39 | $23.43 | 998 |
| 2022-03-28 | $22.85 | $22.85 | $22.85 | $22.85 | $21.95 | 0 |
| 2022-03-25 | $22.85 | $22.85 | $22.85 | $22.85 | $21.95 | 91 |
| 2022-03-24 | $22.85 | $22.85 | $22.85 | $22.85 | $21.95 | 500 |
| 2022-03-23 | $24.51 | $24.51 | $24.51 | $24.51 | $23.54 | 0 |
| 2022-03-22 | $24.51 | $24.51 | $24.51 | $24.51 | $23.54 | 1,000 |
| 2022-03-21 | $24.51 | $24.51 | $24.51 | $24.51 | $23.54 | 0 |
| 2022-03-18 | $24.51 | $24.51 | $24.51 | $24.51 | $23.54 | 1,000 |
| 2022-03-17 | $24.51 | $25.37 | $24.51 | $25.37 | $24.37 | 8,387 |
| 2022-03-16 | $22.70 | $22.70 | $22.70 | $22.70 | $21.80 | 0 |
| 2022-03-15 | $22.70 | $22.70 | $22.70 | $22.70 | $21.80 | 48 |
| 2022-03-14 | $22.70 | $22.70 | $22.70 | $22.70 | $21.80 | 0 |
| 2022-03-11 | $22.70 | $22.70 | $22.70 | $22.70 | $21.80 | 0 |
| 2022-03-10 | $22.70 | $22.70 | $22.70 | $22.70 | $21.80 | 69 |
| 2022-03-09 | $22.70 | $22.70 | $22.70 | $22.70 | $21.80 | 172 |
| 2022-03-08 | $20.66 | $21.70 | $20.66 | $21.70 | $20.85 | 260 |
| 2022-03-07 | $21.24 | $21.24 | $20.31 | $20.31 | $19.51 | 880 |
| 2022-03-04 | $22.01 | $22.01 | $22.01 | $22.01 | $21.15 | 107 |
| 2022-03-03 | $23.90 | $24.85 | $23.76 | $24.85 | $23.88 | 1,246 |
| 2022-03-02 | $25.55 | $26.02 | $25.55 | $26.02 | $25.00 | 456 |
| 2022-03-01 | $25.30 | $25.30 | $25.30 | $25.30 | $24.30 | 35 |
| 2022-02-28 | $25.30 | $25.30 | $25.30 | $25.30 | $24.30 | 152 |
| 2022-02-25 | $25.27 | $25.69 | $25.27 | $25.69 | $24.68 | 1,500 |
| 2022-02-24 | $26.77 | $26.77 | $26.77 | $26.77 | $25.72 | 0 |
| 2022-02-23 | $26.77 | $26.77 | $26.77 | $26.77 | $25.72 | 1 |
| 2022-02-22 | $26.82 | $26.82 | $26.50 | $26.77 | $25.72 | 706 |
| 2022-02-18 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 2,050 |
| 2022-02-17 | $27.54 | $27.54 | $27.54 | $27.54 | $26.46 | 139 |
| 2022-02-16 | $25.55 | $25.55 | $25.55 | $25.55 | $24.55 | 20 |
| 2022-02-15 | $25.55 | $25.55 | $25.55 | $25.55 | $24.55 | 1,027 |
| 2022-02-14 | $26.67 | $26.67 | $26.67 | $26.67 | $25.62 | 0 |
| 2022-02-11 | $26.67 | $26.67 | $26.67 | $26.67 | $25.62 | 0 |
| 2022-02-10 | $26.67 | $26.67 | $26.67 | $26.67 | $25.62 | 0 |
| 2022-02-09 | $26.67 | $26.67 | $26.67 | $26.67 | $25.62 | 0 |
| 2022-02-08 | $26.67 | $26.67 | $26.67 | $26.67 | $25.62 | 0 |
| 2022-02-07 | $26.67 | $26.67 | $26.67 | $26.67 | $25.62 | 0 |
| 2022-02-04 | $26.87 | $26.87 | $26.67 | $26.67 | $25.62 | 607 |
| 2022-02-03 | $26.60 | $26.60 | $26.60 | $26.60 | $25.56 | 40 |
| 2022-02-02 | $26.60 | $26.60 | $26.60 | $26.60 | $25.56 | 12,114 |
| 2022-02-01 | $27.51 | $27.51 | $27.51 | $27.51 | $26.43 | 159 |
| 2022-01-31 | $26.10 | $26.10 | $26.10 | $26.10 | $25.08 | 284 |
| 2022-01-28 | $25.36 | $25.79 | $25.34 | $25.79 | $24.78 | 16,146 |
| 2022-01-27 | $22.73 | $22.73 | $22.73 | $22.73 | $21.84 | 2,847 |
| 2022-01-26 | $24.13 | $24.13 | $24.13 | $24.13 | $23.18 | 0 |
| 2022-01-25 | $23.64 | $24.13 | $23.64 | $24.13 | $23.18 | 620 |
| 2022-01-24 | $23.43 | $23.43 | $23.43 | $23.43 | $22.51 | 300 |
| 2022-01-21 | $24.96 | $24.96 | $24.74 | $24.74 | $23.76 | 942 |
| 2022-01-20 | $25.33 | $25.33 | $25.33 | $25.33 | $24.34 | 1,000 |
| 2022-01-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.00 | 0 |
| 2022-01-18 | $25.01 | $25.01 | $24.98 | $24.98 | $24.00 | 706 |
| 2022-01-14 | $24.82 | $24.82 | $24.82 | $24.82 | $23.85 | 98 |
| 2022-01-13 | $24.82 | $24.82 | $24.82 | $24.82 | $23.85 | 160 |
| 2022-01-12 | $24.82 | $24.82 | $24.82 | $24.82 | $23.85 | 0 |
| 2022-01-11 | $24.82 | $24.82 | $24.82 | $24.82 | $23.85 | 60 |
| 2022-01-10 | $24.82 | $24.82 | $24.82 | $24.82 | $23.85 | 139 |
| 2022-01-07 | $24.26 | $24.26 | $24.26 | $24.26 | $23.31 | 5 |
| 2022-01-06 | $24.26 | $24.26 | $24.26 | $24.26 | $23.31 | 0 |
| 2022-01-05 | $24.26 | $24.26 | $24.26 | $24.26 | $23.31 | 5 |
| 2022-01-04 | $24.26 | $24.26 | $24.26 | $24.26 | $23.31 | 100 |
| 2022-01-03 | $22.63 | $22.63 | $22.63 | $22.63 | $21.74 | 0 |
| 2021-12-31 | $22.63 | $22.63 | $22.63 | $22.63 | $21.74 | 0 |
| 2021-12-30 | $22.63 | $22.63 | $22.63 | $22.63 | $21.74 | 20 |
| 2021-12-29 | $22.63 | $22.63 | $22.63 | $22.63 | $21.74 | 0 |
| 2021-12-28 | $22.63 | $22.63 | $22.63 | $22.63 | $21.74 | 41 |
| 2021-12-27 | $22.63 | $22.63 | $22.63 | $22.63 | $21.74 | 21 |
| 2021-12-23 | $22.63 | $22.63 | $22.63 | $22.63 | $21.74 | 0 |
| 2021-12-22 | $22.63 | $22.63 | $22.63 | $22.63 | $21.74 | 0 |
| 2021-12-21 | $22.63 | $22.63 | $22.63 | $22.63 | $21.74 | 77 |
| 2021-12-20 | $22.63 | $22.63 | $22.63 | $22.63 | $21.74 | 12 |
| 2021-12-17 | $22.63 | $22.63 | $22.63 | $22.63 | $21.74 | 30,582 |
| 2021-12-16 | $22.63 | $22.63 | $22.63 | $22.63 | $21.74 | 427 |
| 2021-12-15 | $22.82 | $22.82 | $22.82 | $22.82 | $21.92 | 2 |
| 2021-12-14 | $22.82 | $22.82 | $22.82 | $22.82 | $21.92 | 0 |
| 2021-12-13 | $22.82 | $22.82 | $22.82 | $22.82 | $21.92 | 135 |
| 2021-12-10 | $22.91 | $22.91 | $22.91 | $22.91 | $22.01 | 106 |
| 2021-12-09 | $22.78 | $22.78 | $22.78 | $22.78 | $21.89 | 13 |
| 2021-12-08 | $22.78 | $22.78 | $22.78 | $22.78 | $21.89 | 0 |
| 2021-12-07 | $22.78 | $22.78 | $22.78 | $22.78 | $21.89 | 50 |
| 2021-12-06 | $22.78 | $22.78 | $22.78 | $22.78 | $21.89 | 0 |
| 2021-12-03 | $22.78 | $22.78 | $22.78 | $22.78 | $21.89 | 0 |
| 2021-12-02 | $22.84 | $22.84 | $22.78 | $22.78 | $21.89 | 200 |
| 2021-12-01 | $23.26 | $23.26 | $23.26 | $23.26 | $22.35 | 800 |
| 2021-11-30 | $22.62 | $22.62 | $22.62 | $22.62 | $21.73 | 26 |
| 2021-11-29 | $22.50 | $22.64 | $22.50 | $22.62 | $21.73 | 751 |
| 2021-11-26 | $23.11 | $23.11 | $22.71 | $22.71 | $21.82 | 800 |
| 2021-11-24 | $23.11 | $23.11 | $23.11 | $23.11 | $22.20 | 129 |
| 2021-11-23 | $24.62 | $24.62 | $24.62 | $24.62 | $23.65 | 51 |
| 2021-11-22 | $24.62 | $24.62 | $24.62 | $24.62 | $23.65 | 0 |
| 2021-11-19 | $24.62 | $24.62 | $24.62 | $24.62 | $23.65 | 0 |
| 2021-11-18 | $24.62 | $24.62 | $24.62 | $24.62 | $23.65 | 200 |
| 2021-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 6 |
| 2021-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2021-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 401 |
| 2021-11-12 | $24.46 | $24.46 | $24.46 | $24.46 | $23.50 | 0 |
| 2021-11-11 | $24.46 | $24.46 | $24.46 | $24.46 | $23.50 | 0 |
| 2021-11-10 | $24.46 | $24.46 | $24.46 | $24.46 | $23.50 | 210 |
| 2021-11-09 | $23.78 | $23.78 | $23.78 | $23.78 | $22.84 | 0 |
| 2021-11-08 | $23.78 | $23.78 | $23.78 | $23.78 | $22.84 | 1 |
| 2021-11-05 | $23.78 | $23.78 | $23.78 | $23.78 | $22.84 | 425 |
| 2021-11-04 | $23.38 | $23.38 | $23.38 | $23.38 | $22.46 | 10 |
| 2021-11-03 | $23.38 | $23.38 | $23.38 | $23.38 | $22.46 | 1 |
| 2021-11-02 | $24.03 | $24.03 | $24.03 | $24.03 | $23.09 | 2,330 |
| 2021-11-01 | $23.78 | $24.03 | $23.78 | $24.03 | $23.09 | 2,330 |
| 2021-10-29 | $26.10 | $26.10 | $26.10 | $26.10 | $25.08 | 3 |
| 2021-10-28 | $26.10 | $26.10 | $26.10 | $26.10 | $25.08 | 152 |
| 2021-10-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.26 | 0 |
| 2021-10-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.26 | 0 |
| 2021-10-25 | $25.36 | $25.36 | $25.25 | $25.25 | $24.26 | 15,209 |
| 2021-10-22 | $25.71 | $25.71 | $25.25 | $25.40 | $24.40 | 16,515 |
| 2021-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 15,787 |
| 2021-10-20 | $25.40 | $25.59 | $25.40 | $25.59 | $24.59 | 1,138 |
| 2021-10-19 | $24.88 | $24.88 | $24.56 | $24.67 | $23.70 | 5,792 |
| 2021-10-18 | $24.80 | $24.80 | $24.80 | $24.80 | $23.83 | 1,021 |
| 2021-10-15 | $25.29 | $25.50 | $25.29 | $25.50 | $24.50 | 1,485 |
| 2021-10-14 | $24.61 | $24.61 | $24.61 | $24.61 | $23.64 | 100 |
| 2021-10-13 | $24.61 | $24.61 | $24.61 | $24.61 | $23.64 | 0 |
| 2021-10-12 | $24.61 | $24.61 | $24.61 | $24.61 | $23.64 | 108 |
| 2021-10-11 | $23.15 | $23.15 | $23.15 | $23.15 | $22.24 | 0 |
| 2021-10-08 | $23.15 | $23.15 | $23.15 | $23.15 | $22.24 | 2,053 |
| 2021-10-07 | $23.74 | $23.74 | $23.60 | $23.60 | $22.67 | 314 |
| 2021-10-06 | $24.35 | $24.35 | $24.35 | $24.35 | $23.39 | 0 |
| 2021-10-05 | $24.16 | $24.35 | $24.16 | $24.35 | $23.39 | 1,657 |
| 2021-10-04 | $25.01 | $25.01 | $25.01 | $25.01 | $24.03 | 116 |
| 2021-10-01 | $25.01 | $25.01 | $25.01 | $25.01 | $24.03 | 0 |
| 2021-09-30 | $25.01 | $25.01 | $25.01 | $25.01 | $24.03 | 50 |
| 2021-09-29 | $25.01 | $25.01 | $25.01 | $25.01 | $24.03 | 2,676 |
| 2021-09-28 | $25.04 | $25.04 | $25.04 | $25.04 | $24.05 | 1 |
| 2021-09-27 | $25.69 | $25.69 | $25.04 | $25.04 | $24.05 | 664 |
| 2021-09-24 | $25.95 | $25.95 | $25.95 | $25.95 | $24.93 | 81 |
| 2021-09-23 | $25.95 | $25.95 | $25.95 | $25.95 | $24.93 | 85 |
| 2021-09-22 | $25.18 | $25.95 | $25.18 | $25.95 | $24.93 | 32,631 |
| 2021-09-21 | $24.85 | $24.85 | $24.85 | $24.85 | $23.88 | 277 |
| 2021-09-20 | $24.97 | $25.50 | $24.97 | $25.50 | $24.50 | 562 |
| 2021-09-17 | $25.86 | $25.86 | $25.86 | $25.86 | $24.85 | 240 |
| 2021-09-16 | $25.78 | $25.78 | $25.78 | $25.78 | $24.76 | 155 |
| 2021-09-15 | $26.85 | $26.85 | $26.85 | $26.85 | $25.79 | 17 |
| 2021-09-14 | $26.85 | $26.85 | $26.85 | $26.85 | $25.79 | 0 |
| 2021-09-13 | $26.85 | $26.85 | $26.85 | $26.85 | $25.79 | 0 |
| 2021-09-10 | $26.87 | $26.88 | $26.13 | $26.85 | $25.79 | 19,596 |
| 2021-09-09 | $29.39 | $29.39 | $29.39 | $29.39 | $28.24 | 0 |
| 2021-09-08 | $29.39 | $29.39 | $29.39 | $29.39 | $28.24 | 0 |
| 2021-09-07 | $29.39 | $29.39 | $29.39 | $29.39 | $28.24 | 0 |
| 2021-09-03 | $29.39 | $29.39 | $29.39 | $29.39 | $28.24 | 700 |
| 2021-09-02 | $29.24 | $29.24 | $29.24 | $29.24 | $28.09 | 175 |
| 2021-09-01 | $28.45 | $28.45 | $28.45 | $28.45 | $27.33 | 33 |
| 2021-08-31 | $27.55 | $28.45 | $27.55 | $28.45 | $27.33 | 1,350 |
| 2021-08-30 | $28.77 | $28.77 | $28.77 | $28.77 | $27.64 | 0 |
| 2021-08-27 | $28.77 | $28.77 | $28.77 | $28.77 | $27.64 | 0 |
| 2021-08-26 | $28.77 | $28.77 | $28.77 | $28.77 | $27.64 | 0 |
| 2021-08-25 | $28.77 | $28.77 | $28.77 | $28.77 | $27.64 | 1 |
| 2021-08-24 | $28.77 | $28.77 | $28.77 | $28.77 | $27.64 | 0 |
| 2021-08-23 | $28.77 | $28.77 | $28.77 | $28.77 | $27.64 | 264 |
| 2021-08-20 | $28.80 | $28.80 | $28.80 | $28.80 | $27.67 | 10 |
| 2021-08-19 | $28.80 | $28.80 | $28.80 | $28.80 | $27.67 | 0 |
| 2021-08-18 | $28.80 | $28.80 | $28.80 | $28.80 | $27.67 | 0 |
| 2021-08-17 | $28.80 | $28.80 | $28.80 | $28.80 | $27.67 | 0 |
| 2021-08-16 | $28.80 | $28.80 | $28.80 | $28.80 | $27.67 | 150 |
| 2021-08-13 | $29.55 | $29.55 | $28.80 | $28.80 | $27.67 | 2,917 |
| 2021-08-12 | $28.30 | $28.30 | $28.30 | $28.30 | $27.19 | 0 |
| 2021-08-11 | $28.30 | $28.30 | $28.30 | $28.30 | $27.19 | 0 |
| 2021-08-10 | $28.30 | $28.30 | $28.30 | $28.30 | $27.19 | 0 |
| 2021-08-09 | $28.30 | $28.30 | $28.30 | $28.30 | $27.19 | 0 |
| 2021-08-06 | $28.30 | $28.30 | $28.30 | $28.30 | $27.19 | 0 |
| 2021-08-05 | $28.30 | $28.30 | $28.30 | $28.30 | $27.19 | 6,553 |
| 2021-08-04 | $26.76 | $26.76 | $26.76 | $26.76 | $25.71 | 0 |
| 2021-08-03 | $26.76 | $26.76 | $26.76 | $26.76 | $25.71 | 20 |
| 2021-08-02 | $26.76 | $26.76 | $26.76 | $26.76 | $25.71 | 0 |
| 2021-07-30 | $26.76 | $26.76 | $26.76 | $26.76 | $25.71 | 0 |
| 2021-07-29 | $26.76 | $26.76 | $26.76 | $26.76 | $25.71 | 398 |
| 2021-07-28 | $27.23 | $27.23 | $27.23 | $27.23 | $26.16 | 187 |
| 2021-07-27 | $26.00 | $26.64 | $26.00 | $26.00 | $24.98 | 1,550 |
| 2021-07-26 | $27.70 | $27.70 | $27.70 | $27.70 | $26.61 | 210 |
| 2021-07-23 | $27.40 | $27.70 | $27.40 | $27.70 | $26.61 | 813 |
| 2021-07-22 | $30.25 | $30.25 | $30.25 | $30.25 | $29.06 | 15 |
| 2021-07-21 | $28.21 | $30.25 | $28.21 | $30.25 | $29.06 | 1,595 |
| 2021-07-20 | $31.08 | $31.08 | $31.08 | $31.08 | $29.86 | 18 |
| 2021-07-19 | $31.08 | $31.08 | $31.08 | $31.08 | $29.86 | 1 |
| 2021-07-16 | $31.08 | $31.08 | $31.08 | $31.08 | $29.86 | 1 |
| 2021-07-15 | $31.08 | $31.08 | $31.08 | $31.08 | $29.86 | 0 |
| 2021-07-14 | $31.08 | $31.08 | $31.08 | $31.08 | $29.86 | 125 |
| 2021-07-13 | $31.42 | $31.42 | $31.42 | $31.42 | $30.19 | 0 |
| 2021-07-12 | $31.42 | $31.42 | $31.42 | $31.42 | $30.19 | 0 |
| 2021-07-09 | $31.42 | $31.42 | $31.42 | $31.42 | $30.19 | 78 |
| 2021-07-08 | $31.42 | $31.42 | $31.42 | $31.42 | $30.19 | 27 |
| 2021-07-07 | $30.85 | $31.42 | $30.85 | $31.42 | $30.19 | 330 |
| 2021-07-06 | $32.01 | $32.01 | $32.01 | $32.01 | $30.75 | 0 |
| 2021-07-02 | $32.01 | $32.01 | $32.01 | $32.01 | $30.75 | 30 |
| 2021-07-01 | $32.01 | $32.01 | $32.01 | $32.01 | $30.75 | 5 |
| 2021-06-30 | $32.01 | $32.01 | $32.01 | $32.01 | $30.75 | 0 |
| 2021-06-29 | $32.01 | $32.01 | $32.01 | $32.01 | $30.75 | 0 |
| 2021-06-28 | $32.01 | $32.01 | $32.01 | $32.01 | $30.75 | 25 |
| 2021-06-25 | $32.01 | $32.01 | $32.01 | $32.01 | $30.75 | 0 |
| 2021-06-24 | $32.01 | $32.01 | $32.01 | $32.01 | $30.75 | 567 |
| 2021-06-23 | $30.25 | $30.61 | $30.25 | $30.61 | $29.41 | 858 |
| 2021-06-22 | $30.37 | $30.37 | $30.37 | $30.37 | $29.18 | 300 |
| 2021-06-21 | $30.79 | $30.79 | $30.79 | $30.79 | $29.58 | 265 |
| 2021-06-18 | $31.45 | $31.45 | $31.45 | $31.45 | $30.22 | 89 |
| 2021-06-17 | $31.45 | $31.45 | $31.45 | $31.45 | $30.22 | 1 |
| 2021-06-16 | $31.45 | $31.45 | $31.45 | $31.45 | $30.22 | 1 |
| 2021-06-15 | $31.45 | $31.45 | $31.45 | $31.45 | $30.22 | 23 |
| 2021-06-14 | $32.06 | $32.06 | $31.43 | $31.45 | $30.22 | 2,480 |
| 2021-06-11 | $31.90 | $31.90 | $31.76 | $31.76 | $30.51 | 492 |
| 2021-06-10 | $33.06 | $33.06 | $33.06 | $33.06 | $31.77 | 39 |
| 2021-06-09 | $33.06 | $33.06 | $33.06 | $33.06 | $31.77 | 0 |
| 2021-06-08 | $33.06 | $33.06 | $33.06 | $33.06 | $31.77 | 13 |
| 2021-06-07 | $31.95 | $33.65 | $26.94 | $33.06 | $31.77 | 3,225 |
| 2021-06-04 | $31.65 | $31.65 | $31.65 | $31.65 | $30.41 | 0 |
| 2021-06-03 | $31.65 | $31.65 | $31.65 | $31.65 | $29.80 | 291 |
| 2021-06-02 | $31.48 | $31.68 | $31.42 | $31.42 | $29.58 | 1,000 |
| 2021-06-01 | $32.59 | $35.70 | $32.15 | $35.70 | $33.61 | 4,056 |
| 2021-05-28 | $31.05 | $31.05 | $31.05 | $31.05 | $29.23 | 800 |
| 2021-05-27 | $30.82 | $30.82 | $30.71 | $30.71 | $28.91 | 410 |
| 2021-05-26 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 512 |
| 2021-05-25 | $30.82 | $30.82 | $30.82 | $30.82 | $29.02 | 5 |
| 2021-05-24 | $30.82 | $30.82 | $30.82 | $30.82 | $29.02 | 28 |
| 2021-05-21 | $30.82 | $30.82 | $30.82 | $30.82 | $29.02 | 10 |
| 2021-05-20 | $30.82 | $30.82 | $30.82 | $30.82 | $29.02 | 67 |
| 2021-05-19 | $30.82 | $30.82 | $30.82 | $30.82 | $28.39 | 65 |
| 2021-05-18 | $30.82 | $30.82 | $30.82 | $30.82 | $28.39 | 30 |
| 2021-05-17 | $30.82 | $30.82 | $30.82 | $30.82 | $28.39 | 256 |
| 2021-05-14 | $30.55 | $30.55 | $30.55 | $30.55 | $28.14 | 91 |
| 2021-05-13 | $30.55 | $30.55 | $30.55 | $30.55 | $28.14 | 53 |
| 2021-05-12 | $30.55 | $30.55 | $30.55 | $30.55 | $28.14 | 45 |
| 2021-05-11 | $30.55 | $30.55 | $30.55 | $30.55 | $28.14 | 1,031 |
| 2021-05-10 | $30.82 | $30.82 | $30.82 | $30.82 | $28.39 | 20 |
| 2021-05-07 | $30.82 | $30.82 | $30.82 | $30.82 | $28.39 | 15 |
| 2021-05-06 | $30.82 | $30.82 | $30.82 | $30.82 | $28.39 | 265 |
| 2021-05-05 | $29.59 | $29.66 | $29.59 | $29.66 | $27.32 | 1,470 |
| 2021-05-04 | $28.20 | $28.30 | $28.20 | $28.30 | $26.07 | 1,781 |
| 2021-05-03 | $28.39 | $28.39 | $28.39 | $28.39 | $26.15 | 60 |
| 2021-04-30 | $28.39 | $28.39 | $28.39 | $28.39 | $26.15 | 120 |
| 2021-04-29 | $27.27 | $27.27 | $27.27 | $27.27 | $25.12 | 37 |
| 2021-04-28 | $27.27 | $27.27 | $27.27 | $27.27 | $25.12 | 0 |
| 2021-04-27 | $27.27 | $27.27 | $27.27 | $27.27 | $25.12 | 0 |
| 2021-04-26 | $27.27 | $27.27 | $27.27 | $27.27 | $25.12 | 204 |
| 2021-04-23 | $27.10 | $27.10 | $27.10 | $27.10 | $24.97 | 9 |
| 2021-04-22 | $27.10 | $27.10 | $27.10 | $27.10 | $24.97 | 15 |
| 2021-04-21 | $27.10 | $27.10 | $27.10 | $27.10 | $24.97 | 0 |
| 2021-04-20 | $27.10 | $27.10 | $27.10 | $27.10 | $24.97 | 10 |
| 2021-04-19 | $27.10 | $27.10 | $27.10 | $27.10 | $24.97 | 162 |
| 2021-04-16 | $26.40 | $26.40 | $26.40 | $26.40 | $24.32 | 25 |
| 2021-04-15 | $26.40 | $26.40 | $26.40 | $26.40 | $24.32 | 0 |
| 2021-04-14 | $26.40 | $26.40 | $26.40 | $26.40 | $24.32 | 10 |
| 2021-04-13 | $26.40 | $26.40 | $26.40 | $26.40 | $24.32 | 100 |
| 2021-04-12 | $26.60 | $26.60 | $26.60 | $26.60 | $24.50 | 1,663 |
| 2021-04-09 | $26.49 | $26.49 | $26.49 | $26.49 | $24.40 | 8 |
| 2021-04-08 | $26.49 | $26.49 | $26.49 | $26.49 | $24.40 | 17 |
| 2021-04-07 | $26.49 | $26.49 | $26.49 | $26.49 | $24.40 | 38 |
| 2021-04-06 | $26.49 | $26.49 | $26.49 | $26.49 | $24.40 | 200 |
| 2021-04-05 | $26.16 | $26.16 | $26.16 | $26.16 | $24.10 | 15 |
| 2021-04-01 | $26.16 | $26.16 | $26.16 | $26.16 | $24.10 | 186 |
| 2021-03-31 | $25.44 | $25.78 | $25.44 | $25.78 | $23.74 | 428 |
| 2021-03-30 | $26.00 | $26.00 | $26.00 | $26.00 | $23.95 | 303 |
| 2021-03-29 | $25.72 | $25.97 | $25.72 | $25.72 | $23.69 | 800 |
| 2021-03-26 | $25.00 | $25.35 | $25.00 | $25.35 | $23.35 | 7,167 |
| 2021-03-25 | $23.47 | $23.47 | $23.47 | $23.47 | $21.62 | 36 |
| 2021-03-24 | $23.47 | $23.47 | $23.47 | $23.47 | $21.62 | 0 |
| 2021-03-23 | $23.47 | $23.47 | $23.47 | $23.47 | $21.62 | 0 |
| 2021-03-22 | $23.47 | $23.47 | $23.47 | $23.47 | $21.62 | 87 |
| 2021-03-19 | $23.47 | $23.47 | $23.47 | $23.47 | $21.62 | 0 |
| 2021-03-18 | $23.47 | $23.47 | $23.47 | $23.47 | $21.62 | 0 |
| 2021-03-17 | $23.47 | $23.47 | $23.47 | $23.47 | $21.62 | 1,030 |
| 2021-03-16 | $23.68 | $23.68 | $23.68 | $23.68 | $21.81 | 0 |
| 2021-03-15 | $23.44 | $23.69 | $23.44 | $23.68 | $21.81 | 19,635 |
| 2021-03-12 | $24.23 | $24.23 | $24.23 | $24.23 | $22.32 | 0 |
| 2021-03-11 | $24.23 | $24.23 | $24.23 | $24.23 | $22.32 | 100 |
| 2021-03-10 | $22.94 | $22.94 | $22.94 | $22.94 | $21.13 | 22 |
| 2021-03-09 | $22.94 | $22.94 | $22.94 | $22.94 | $21.13 | 533 |
| 2021-03-08 | $22.30 | $22.30 | $22.30 | $22.30 | $20.54 | 0 |
| 2021-03-05 | $22.30 | $22.30 | $22.30 | $22.30 | $20.54 | 125 |
| 2021-03-04 | $21.54 | $21.54 | $21.54 | $21.54 | $19.84 | 512 |
| 2021-03-03 | $22.64 | $22.64 | $22.64 | $22.64 | $20.86 | 0 |
| 2021-03-02 | $22.62 | $22.64 | $22.62 | $22.64 | $20.86 | 1,006 |
| 2021-03-01 | $22.40 | $22.40 | $21.92 | $21.92 | $20.19 | 3,835 |
| 2021-02-26 | $21.77 | $22.30 | $21.77 | $22.30 | $20.54 | 250 |
| 2021-02-25 | $22.33 | $22.33 | $22.33 | $22.33 | $20.57 | 0 |
| 2021-02-24 | $22.33 | $22.33 | $22.33 | $22.33 | $20.57 | 100 |
| 2021-02-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.19 | 14 |
| 2021-02-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.19 | 66 |
| 2021-02-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.19 | 109 |
| 2021-02-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.11 | 25 |
| 2021-02-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.11 | 25 |
| 2021-02-16 | $23.50 | $24.00 | $23.50 | $24.00 | $22.11 | 1,201 |
| 2021-02-12 | $22.80 | $22.80 | $22.80 | $22.80 | $21.00 | 11 |
| 2021-02-11 | $22.80 | $22.80 | $22.80 | $22.80 | $21.00 | 170 |
| 2021-02-10 | $22.80 | $22.80 | $22.80 | $22.80 | $21.00 | 0 |
| 2021-02-09 | $22.80 | $22.80 | $22.80 | $22.80 | $21.00 | 80 |
| 2021-02-08 | $22.80 | $22.80 | $22.80 | $22.80 | $21.00 | 51 |
| 2021-02-05 | $22.80 | $22.80 | $22.80 | $22.80 | $21.00 | 25 |
| 2021-02-04 | $22.80 | $22.80 | $22.80 | $22.80 | $21.00 | 132 |
| 2021-02-03 | $23.03 | $23.08 | $23.03 | $23.08 | $21.26 | 1,260 |
| 2021-02-02 | $24.11 | $24.11 | $24.11 | $24.11 | $22.21 | 2 |
| 2021-02-01 | $24.11 | $24.11 | $24.11 | $24.11 | $22.21 | 42 |
| 2021-01-29 | $24.11 | $24.11 | $24.11 | $24.11 | $22.21 | 223 |
| 2021-01-28 | $24.13 | $24.13 | $24.13 | $24.13 | $22.23 | 68 |
| 2021-01-27 | $24.20 | $24.20 | $24.13 | $24.13 | $22.23 | 1,216 |
| 2021-01-26 | $24.91 | $24.91 | $24.91 | $24.91 | $22.94 | 0 |
| 2021-01-25 | $24.91 | $24.91 | $24.91 | $24.91 | $22.94 | 416 |
| 2021-01-22 | $25.38 | $25.54 | $25.38 | $25.54 | $23.53 | 943 |
| 2021-01-21 | $25.14 | $25.43 | $25.14 | $25.43 | $23.43 | 600 |
| 2021-01-20 | $24.61 | $24.61 | $24.61 | $24.61 | $22.67 | 172 |
| 2021-01-19 | $24.68 | $24.68 | $24.68 | $24.68 | $22.74 | 400 |
| 2021-01-15 | $24.75 | $24.95 | $24.74 | $24.95 | $22.98 | 4,201 |
| 2021-01-14 | $24.96 | $25.19 | $24.96 | $25.09 | $23.11 | 4,475 |
| 2021-01-13 | $24.11 | $24.44 | $24.11 | $24.44 | $22.51 | 5,686 |
| 2021-01-12 | $24.07 | $24.07 | $24.07 | $24.07 | $22.17 | 135 |
| 2021-01-11 | $24.06 | $24.07 | $23.45 | $24.07 | $22.17 | 1,987 |
| 2021-01-08 | $24.44 | $24.50 | $24.10 | $24.10 | $22.20 | 11,992 |
| 2021-01-07 | $23.83 | $23.83 | $23.83 | $23.83 | $21.95 | 268 |
| 2021-01-06 | $22.06 | $22.06 | $22.06 | $22.06 | $20.32 | 66 |
| 2021-01-05 | $22.42 | $22.42 | $22.06 | $22.06 | $20.32 | 2,809 |
| 2021-01-04 | $21.79 | $21.79 | $21.79 | $21.79 | $20.07 | 1,007 |
| 2020-12-31 | $21.48 | $21.48 | $21.48 | $21.48 | $19.79 | 29 |
| 2020-12-30 | $21.48 | $21.48 | $21.48 | $21.48 | $19.79 | 100 |
| 2020-12-29 | $21.75 | $21.75 | $21.75 | $21.75 | $20.03 | 110 |
| 2020-12-28 | $21.35 | $21.35 | $21.35 | $21.35 | $19.67 | 5 |
| 2020-12-24 | $21.35 | $21.35 | $21.35 | $21.35 | $19.67 | 0 |
| 2020-12-23 | $21.35 | $21.35 | $21.35 | $21.35 | $19.67 | 5 |
| 2020-12-22 | $21.35 | $21.35 | $21.35 | $21.35 | $19.67 | 252 |
| 2020-12-21 | $21.44 | $21.44 | $21.35 | $21.35 | $19.67 | 1,437 |
| 2020-12-18 | $20.90 | $20.90 | $20.77 | $20.77 | $19.13 | 408 |
| 2020-12-17 | $20.20 | $20.20 | $20.20 | $20.20 | $18.61 | 5 |
| 2020-12-16 | $20.20 | $20.20 | $20.20 | $20.20 | $18.61 | 0 |
| 2020-12-15 | $20.12 | $20.25 | $20.12 | $20.20 | $18.61 | 730 |
| 2020-12-14 | $20.00 | $20.00 | $19.68 | $19.83 | $18.27 | 1,161 |
| 2020-12-11 | $20.75 | $20.75 | $19.95 | $20.67 | $19.04 | 13,805 |
| 2020-12-10 | $20.79 | $20.79 | $20.79 | $20.79 | $19.15 | 300 |
| 2020-12-09 | $21.62 | $21.62 | $21.50 | $21.50 | $19.81 | 4,600 |
| 2020-12-08 | $22.64 | $22.65 | $22.64 | $22.65 | $20.87 | 41,560 |
| 2020-12-07 | $22.25 | $22.25 | $21.97 | $22.09 | $20.35 | 13,992 |
| 2020-12-04 | $22.00 | $22.37 | $22.00 | $22.37 | $20.61 | 4,680 |
| 2020-12-03 | $21.38 | $21.38 | $21.38 | $21.38 | $19.70 | 20 |
| 2020-12-02 | $21.38 | $21.38 | $21.38 | $21.38 | $19.70 | 0 |
| 2020-12-01 | $21.38 | $21.38 | $21.38 | $21.38 | $19.70 | 58 |
| 2020-11-30 | $21.24 | $21.38 | $21.24 | $21.38 | $19.70 | 595 |
| 2020-11-27 | $21.79 | $21.79 | $21.77 | $21.77 | $20.06 | 11,800 |
| 2020-11-25 | $21.30 | $21.30 | $21.30 | $21.30 | $19.62 | 2 |
| 2020-11-24 | $21.30 | $21.30 | $21.30 | $21.30 | $19.62 | 94 |
| 2020-11-23 | $21.26 | $21.30 | $21.26 | $21.30 | $19.62 | 378 |
| 2020-11-20 | $20.75 | $20.75 | $20.75 | $20.75 | $19.12 | 156 |
| 2020-11-19 | $21.39 | $21.39 | $21.39 | $21.39 | $19.70 | 50 |
| 2020-11-18 | $21.39 | $21.39 | $21.39 | $21.39 | $19.70 | 318 |
| 2020-11-17 | $21.32 | $21.40 | $21.32 | $21.40 | $19.71 | 2,594 |
| 2020-11-16 | $21.06 | $21.59 | $21.06 | $21.59 | $19.89 | 1,740 |
| 2020-11-13 | $20.84 | $20.84 | $20.84 | $20.84 | $19.19 | 500 |
| 2020-11-12 | $20.74 | $20.74 | $20.74 | $20.74 | $19.10 | 4,119 |
| 2020-11-11 | $19.91 | $19.91 | $19.91 | $19.91 | $18.34 | 1 |
| 2020-11-10 | $19.83 | $19.91 | $19.81 | $19.91 | $18.34 | 3,371 |
| 2020-11-09 | $20.32 | $20.74 | $20.15 | $20.74 | $19.11 | 1,512 |
| 2020-11-06 | $20.20 | $20.20 | $20.20 | $20.20 | $18.61 | 2,920 |
| 2020-11-05 | $19.32 | $19.32 | $19.32 | $19.32 | $17.80 | 2,500 |
| 2020-11-04 | $19.32 | $19.32 | $19.32 | $19.32 | $17.80 | 305 |
| 2020-11-03 | $18.90 | $18.90 | $18.90 | $18.90 | $17.41 | 0 |
| 2020-11-02 | $18.63 | $18.90 | $18.63 | $18.90 | $17.41 | 2,047 |
| 2020-10-30 | $17.75 | $17.75 | $17.60 | $17.60 | $16.21 | 583 |
| 2020-10-29 | $17.84 | $17.84 | $17.70 | $17.70 | $16.31 | 467 |
| 2020-10-28 | $18.31 | $18.31 | $18.07 | $18.07 | $16.65 | 2,673 |
| 2020-10-27 | $20.08 | $20.08 | $20.08 | $20.08 | $18.50 | 46 |
| 2020-10-26 | $20.00 | $20.10 | $19.78 | $20.08 | $18.50 | 1,390 |
| 2020-10-23 | $21.07 | $21.07 | $20.47 | $20.70 | $19.07 | 3,098 |
| 2020-10-22 | $20.76 | $21.05 | $20.75 | $21.05 | $19.39 | 8,050 |
| 2020-10-21 | $20.64 | $20.64 | $20.50 | $20.50 | $18.89 | 1,076 |
| 2020-10-20 | $21.09 | $21.09 | $20.77 | $20.77 | $19.13 | 3,939 |
| 2020-10-19 | $21.50 | $21.50 | $21.50 | $21.50 | $19.81 | 1,985 |
| 2020-10-16 | $20.84 | $20.84 | $20.84 | $20.84 | $19.20 | 0 |
| 2020-10-15 | $20.84 | $20.84 | $20.84 | $20.84 | $19.20 | 487 |
| 2020-10-14 | $20.93 | $20.93 | $20.93 | $20.93 | $19.28 | 910 |
| 2020-10-13 | $21.13 | $21.13 | $21.13 | $21.13 | $19.47 | 0 |
| 2020-10-12 | $21.16 | $21.16 | $21.09 | $21.13 | $19.47 | 7,700 |
| 2020-10-09 | $20.10 | $20.10 | $20.10 | $20.10 | $18.52 | 0 |
| 2020-10-08 | $20.10 | $20.10 | $20.10 | $20.10 | $18.52 | 215 |
| 2020-10-07 | $19.65 | $19.65 | $19.65 | $19.65 | $18.10 | 6 |
| 2020-10-06 | $19.65 | $19.65 | $19.65 | $19.65 | $18.10 | 118 |
| 2020-10-05 | $19.86 | $19.90 | $19.86 | $19.90 | $18.33 | 450 |
| 2020-10-02 | $19.23 | $19.23 | $19.22 | $19.22 | $17.71 | 15,957 |
| 2020-10-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.04 | 0 |
| 2020-09-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.04 | 410 |
| 2020-09-29 | $17.83 | $17.83 | $17.83 | $17.83 | $16.43 | 70 |
| 2020-09-28 | $17.83 | $17.83 | $17.83 | $17.83 | $16.43 | 100 |
| 2020-09-25 | $17.27 | $17.27 | $17.27 | $17.27 | $15.91 | 101 |
| 2020-09-24 | $17.52 | $17.53 | $17.52 | $17.53 | $16.15 | 2,856 |
| 2020-09-23 | $17.50 | $17.50 | $17.30 | $17.49 | $16.11 | 1,612 |
| 2020-09-22 | $17.90 | $17.90 | $17.90 | $17.90 | $16.49 | 1,205 |
| 2020-09-21 | $18.80 | $18.80 | $18.80 | $18.80 | $17.32 | 61 |
| 2020-09-18 | $18.78 | $18.80 | $18.73 | $18.80 | $17.32 | 1,600 |
| 2020-09-17 | $18.60 | $18.75 | $18.60 | $18.75 | $17.27 | 719 |
| 2020-09-16 | $18.53 | $18.66 | $18.53 | $18.66 | $17.19 | 1,080 |
| 2020-09-15 | $17.61 | $17.61 | $17.61 | $17.61 | $16.22 | 55 |
| 2020-09-14 | $17.61 | $17.61 | $17.61 | $17.61 | $16.22 | 140 |
| 2020-09-11 | $17.63 | $17.63 | $17.61 | $17.61 | $16.22 | 259 |
| 2020-09-10 | $17.62 | $17.62 | $17.62 | $17.62 | $16.23 | 0 |
| 2020-09-09 | $17.56 | $17.62 | $17.35 | $17.62 | $16.23 | 1,210 |
| 2020-09-08 | $16.48 | $16.48 | $16.48 | $16.48 | $15.18 | 1 |
| 2020-09-04 | $16.48 | $16.48 | $16.48 | $16.48 | $15.18 | 2,010 |
| 2020-09-03 | $16.37 | $16.37 | $16.32 | $16.32 | $15.03 | 504 |
| 2020-09-02 | $16.76 | $16.76 | $16.76 | $16.76 | $15.44 | 50 |
| 2020-09-01 | $16.76 | $16.76 | $16.76 | $16.76 | $15.44 | 0 |
| 2020-08-31 | $16.80 | $16.81 | $16.76 | $16.76 | $15.44 | 410 |
| 2020-08-28 | $16.91 | $16.91 | $16.90 | $16.90 | $15.57 | 620 |
| 2020-08-27 | $17.22 | $17.22 | $17.22 | $17.22 | $15.87 | 5 |
| 2020-08-26 | $17.22 | $17.22 | $17.22 | $17.22 | $15.87 | 304 |
| 2020-08-25 | $16.88 | $16.88 | $16.88 | $16.88 | $15.55 | 34 |
| 2020-08-24 | $16.88 | $16.88 | $16.88 | $16.88 | $15.55 | 3,248 |
| 2020-08-21 | $16.29 | $16.50 | $16.29 | $16.31 | $15.03 | 3,721 |
| 2020-08-20 | $16.57 | $16.57 | $16.57 | $16.57 | $15.26 | 300 |
| 2020-08-19 | $16.99 | $17.18 | $16.99 | $17.18 | $15.83 | 2,389 |
| 2020-08-18 | $17.21 | $17.21 | $17.00 | $17.00 | $15.66 | 1,278 |
| 2020-08-17 | $17.06 | $17.41 | $17.06 | $17.41 | $16.04 | 1,820 |
| 2020-08-14 | $16.75 | $16.75 | $16.50 | $16.50 | $15.20 | 230 |
| 2020-08-13 | $16.89 | $16.89 | $16.75 | $16.75 | $15.43 | 409 |
| 2020-08-12 | $16.72 | $16.73 | $16.71 | $16.71 | $15.39 | 403 |
| 2020-08-11 | $16.07 | $16.07 | $16.07 | $16.07 | $14.80 | 75 |
| 2020-08-10 | $16.00 | $16.18 | $15.93 | $16.07 | $14.80 | 1,750 |
| 2020-08-07 | $16.00 | $16.10 | $16.00 | $16.10 | $14.83 | 310 |
| 2020-08-06 | $15.93 | $16.06 | $15.93 | $16.06 | $14.79 | 364 |
| 2020-08-05 | $15.72 | $15.72 | $15.72 | $15.72 | $14.48 | 100 |
| 2020-08-04 | $15.42 | $15.65 | $15.40 | $15.57 | $14.34 | 578 |
| 2020-08-03 | $15.48 | $15.67 | $15.48 | $15.67 | $14.43 | 2,235 |
| 2020-07-31 | $15.00 | $15.00 | $14.93 | $14.93 | $13.75 | 420 |
| 2020-07-30 | $15.15 | $15.30 | $14.95 | $15.30 | $14.09 | 8,855 |
| 2020-07-29 | $15.32 | $15.32 | $15.15 | $15.15 | $13.95 | 10,609 |
| 2020-07-28 | $16.03 | $16.03 | $16.03 | $16.03 | $14.76 | 145 |
| 2020-07-27 | $16.14 | $16.14 | $15.79 | $16.03 | $14.76 | 4,497 |
| 2020-07-24 | $16.35 | $17.00 | $15.55 | $16.53 | $15.23 | 15,975 |
| 2020-07-23 | $14.24 | $14.24 | $14.24 | $14.24 | $13.12 | 43 |
| 2020-07-22 | $14.24 | $14.24 | $14.24 | $14.24 | $13.12 | 220 |
| 2020-07-21 | $14.65 | $14.65 | $14.65 | $14.65 | $13.50 | 675 |
| 2020-07-20 | $14.12 | $14.12 | $14.12 | $14.12 | $13.01 | 222 |
| 2020-07-17 | $14.00 | $14.19 | $14.00 | $14.19 | $13.07 | 504 |
| 2020-07-16 | $14.28 | $14.28 | $14.28 | $14.28 | $13.16 | 2 |
| 2020-07-15 | $14.10 | $14.28 | $13.89 | $14.28 | $13.16 | 1,227 |
| 2020-07-14 | $13.74 | $13.77 | $13.74 | $13.77 | $12.69 | 1,553 |
| 2020-07-13 | $13.78 | $13.78 | $13.78 | $13.78 | $12.69 | 5,351 |
| 2020-07-10 | $13.89 | $13.89 | $13.89 | $13.89 | $12.80 | 1,010 |
| 2020-07-09 | $12.97 | $12.97 | $12.97 | $12.97 | $11.95 | 152 |
| 2020-07-08 | $13.07 | $13.25 | $13.07 | $13.25 | $12.21 | 5,433 |
| 2020-07-07 | $13.44 | $13.44 | $13.39 | $13.39 | $12.34 | 398 |
| 2020-07-06 | $13.68 | $13.68 | $13.28 | $13.50 | $12.43 | 937 |
| 2020-07-02 | $13.70 | $13.70 | $13.70 | $13.70 | $12.62 | 108 |
| 2020-07-01 | $13.08 | $13.08 | $12.94 | $12.94 | $11.92 | 275 |
| 2020-06-30 | $12.87 | $12.90 | $12.74 | $12.90 | $11.88 | 673 |
| 2020-06-29 | $12.33 | $12.33 | $12.33 | $12.33 | $11.36 | 513 |
| 2020-06-26 | $11.85 | $12.02 | $11.82 | $11.95 | $11.01 | 3,761 |
| 2020-06-25 | $11.95 | $12.00 | $11.95 | $12.00 | $11.05 | 428 |
| 2020-06-24 | $11.83 | $12.70 | $11.83 | $12.69 | $11.69 | 642 |
| 2020-06-23 | $12.74 | $13.37 | $12.50 | $13.03 | $12.00 | 6,184 |
| 2020-06-22 | $11.51 | $11.51 | $11.51 | $11.51 | $10.60 | 10,668 |
| 2020-06-19 | $12.29 | $12.29 | $11.91 | $12.09 | $11.14 | 541 |
| 2020-06-18 | $12.50 | $12.50 | $11.76 | $12.29 | $11.32 | 4,397 |
| 2020-06-17 | $12.82 | $13.43 | $12.36 | $12.44 | $11.46 | 18,402 |
| 2020-06-08 | $12.24 | $12.24 | $12.24 | $12.24 | $11.28 | 100 |
| 2020-06-04 | $11.82 | $11.82 | $11.82 | $11.82 | $10.89 | 1,000 |
| 2020-06-03 | $11.78 | $11.78 | $11.75 | $11.75 | $10.82 | 910 |
| 2020-05-29 | $11.32 | $11.32 | $11.32 | $11.32 | $10.42 | 42 |
| 2020-05-28 | $11.32 | $11.32 | $11.32 | $11.32 | $10.42 | 140 |
| 2020-05-27 | $11.65 | $11.65 | $11.65 | $11.65 | $10.73 | 100 |
| 2020-05-26 | $11.10 | $11.10 | $11.10 | $11.10 | $10.23 | 300 |
| 2020-05-21 | $8.97 | $8.97 | $8.97 | $8.97 | $8.26 | 11 |
| 2020-05-14 | $9.00 | $9.00 | $8.97 | $8.97 | $8.26 | 1,100 |
| 2020-05-12 | $9.08 | $9.08 | $8.98 | $8.98 | $8.27 | 1,200 |
| 2020-04-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.01 | 99 |
| 2020-04-27 | $9.66 | $9.66 | $8.70 | $8.70 | $8.01 | 1,722 |
| 2020-04-24 | $9.26 | $9.60 | $9.21 | $9.25 | $8.52 | 3,265 |
| 2020-04-22 | $8.32 | $8.32 | $8.12 | $8.15 | $7.51 | 2,930 |
| 2020-04-09 | $9.41 | $9.41 | $9.41 | $9.41 | $8.67 | 17 |
| 2020-04-08 | $9.66 | $9.66 | $9.41 | $9.41 | $8.67 | 636 |
| 2020-03-30 | $10.10 | $10.10 | $10.10 | $10.10 | $9.30 | 21 |
| 2020-03-27 | $10.10 | $10.10 | $10.10 | $10.10 | $9.30 | 1,000 |
| 2020-03-23 | $10.02 | $10.02 | $10.02 | $10.02 | $9.23 | 100 |
| 2020-03-20 | $10.77 | $10.97 | $10.77 | $10.97 | $10.11 | 200 |
| 2020-03-18 | $11.30 | $11.30 | $11.30 | $11.30 | $10.41 | 100 |
| 2020-03-17 | $10.49 | $10.49 | $10.49 | $10.49 | $9.66 | 100 |
| 2020-03-16 | $10.30 | $10.30 | $10.30 | $10.30 | $9.49 | 110 |
| 2020-03-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.90 | 10 |
| 2020-03-05 | $14.00 | $14.00 | $14.00 | $14.00 | $12.90 | 108 |
| 2020-02-21 | $18.11 | $18.11 | $18.11 | $18.11 | $16.68 | 1 |
| 2020-02-14 | $18.11 | $18.11 | $18.11 | $18.11 | $16.68 | 63 |
| 2020-02-11 | $18.11 | $18.11 | $18.11 | $18.11 | $16.68 | 100 |
| 2020-02-06 | $16.07 | $16.07 | $16.07 | $16.07 | $14.80 | 70 |
| 2020-02-05 | $16.07 | $16.07 | $16.07 | $16.07 | $14.80 | 35 |
| 2020-01-30 | $16.07 | $16.07 | $16.07 | $16.07 | $14.80 | 40 |
| 2020-01-27 | $16.07 | $16.07 | $16.07 | $16.07 | $14.80 | 6 |
| 2019-12-30 | $16.07 | $16.07 | $16.07 | $16.07 | $14.80 | 100 |
| 2019-12-18 | $16.13 | $16.13 | $16.13 | $16.13 | $14.86 | 26 |
| 2019-12-06 | $16.13 | $16.13 | $16.13 | $16.13 | $14.86 | 42 |
| 2019-12-05 | $16.13 | $16.13 | $16.13 | $16.13 | $14.86 | 400 |
| 2019-12-02 | $12.73 | $12.73 | $12.73 | $12.73 | $11.73 | 8 |
| 2019-11-11 | $12.73 | $12.73 | $12.73 | $12.73 | $11.73 | 26 |
| 2019-11-08 | $12.73 | $12.73 | $12.73 | $12.73 | $11.73 | 44 |
| 2019-10-29 | $12.73 | $12.73 | $12.73 | $12.73 | $11.73 | 8 |
| 2019-10-02 | $12.73 | $12.73 | $12.73 | $12.73 | $11.73 | 246 |
| 2019-09-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.07 | 15 |
| 2019-09-26 | $13.10 | $13.10 | $13.10 | $13.10 | $12.07 | 10,540 |
| 2019-09-23 | $13.56 | $13.56 | $13.56 | $13.56 | $12.49 | 1,000 |
| 2019-09-04 | $14.40 | $14.40 | $14.40 | $14.40 | $13.27 | 1,000 |
| 2019-08-28 | $13.63 | $13.63 | $13.63 | $13.63 | $12.56 | 22 |
| 2019-08-23 | $13.59 | $13.63 | $13.58 | $13.63 | $12.56 | 2,019 |
| 2019-08-15 | $14.61 | $14.61 | $14.61 | $14.61 | $13.46 | 600 |
| 2019-08-13 | $14.36 | $14.92 | $14.36 | $14.92 | $13.74 | 300 |
| 2019-08-12 | $14.10 | $14.10 | $14.10 | $14.10 | $12.99 | 100 |
| 2019-08-07 | $14.10 | $14.10 | $14.10 | $14.10 | $12.99 | 34 |
| 2019-08-05 | $14.10 | $14.10 | $14.10 | $14.10 | $12.99 | 30 |
| 2019-08-02 | $13.92 | $14.10 | $13.92 | $14.10 | $12.99 | 1,318 |
| 2019-08-01 | $13.80 | $13.99 | $13.80 | $13.99 | $12.89 | 19,960 |
| 2019-07-03 | $14.86 | $14.86 | $14.86 | $14.86 | $13.69 | 100 |
| 2019-06-27 | $14.18 | $14.18 | $14.18 | $14.18 | $13.06 | 100 |
| 2019-06-03 | $13.93 | $13.93 | $13.93 | $13.93 | $12.83 | 100 |
| 2019-05-02 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 5 |
| 2019-04-05 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 10 |
| 2019-04-01 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 100 |
| 2019-03-29 | $13.62 | $13.62 | $13.62 | $13.62 | $12.55 | 72 |
| 2019-03-22 | $13.62 | $13.62 | $13.62 | $13.62 | $12.55 | 80 |
| 2019-03-15 | $13.62 | $13.62 | $13.62 | $13.62 | $12.55 | 26 |
| 2019-03-12 | $13.62 | $13.62 | $13.62 | $13.62 | $12.55 | 100 |
| 2019-03-11 | $13.60 | $13.60 | $13.60 | $13.60 | $12.53 | 10 |
| 2019-03-05 | $13.60 | $13.60 | $13.60 | $13.60 | $12.53 | 5 |
| 2019-02-28 | $13.60 | $13.60 | $13.60 | $13.60 | $12.53 | 10 |
| 2019-02-27 | $13.60 | $13.60 | $13.60 | $13.60 | $12.53 | 2,054 |
| 2019-02-26 | $13.84 | $13.84 | $13.84 | $13.84 | $12.75 | 150 |
| 2019-02-25 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 170 |
| 2019-02-22 | $13.73 | $13.73 | $13.73 | $13.73 | $12.65 | 2 |
| 2019-02-20 | $13.73 | $13.73 | $13.73 | $13.73 | $12.65 | 300 |
| 2019-01-25 | $11.16 | $11.16 | $11.16 | $11.16 | $10.28 | 300 |
| 2019-01-11 | $10.73 | $10.73 | $10.73 | $10.73 | $9.88 | 40 |
| 2018-12-28 | $10.73 | $10.73 | $10.73 | $10.73 | $9.88 | 149 |
| 2018-12-27 | $10.35 | $10.35 | $10.35 | $10.35 | $9.53 | 149 |
| 2018-12-14 | $10.39 | $10.39 | $10.39 | $10.39 | $9.57 | 100 |
| 2018-12-13 | $11.22 | $11.22 | $11.22 | $11.22 | $10.34 | 90 |
| 2018-12-12 | $11.22 | $11.22 | $11.22 | $11.22 | $10.34 | 10 |
| 2018-12-10 | $11.22 | $11.22 | $11.22 | $11.22 | $10.34 | 0 |
| 2018-12-07 | $11.22 | $11.22 | $11.22 | $11.22 | $10.34 | 3,960 |
| 2018-11-15 | $12.90 | $12.90 | $12.46 | $12.60 | $11.61 | 5,800 |
| 2018-11-14 | $13.00 | $13.00 | $13.00 | $13.00 | $11.98 | 10 |
| 2018-10-03 | $13.00 | $13.00 | $13.00 | $13.00 | $11.98 | 300 |
| 2018-09-18 | $15.90 | $15.90 | $15.90 | $15.90 | $14.65 | 9 |
| 2018-08-24 | $15.90 | $15.90 | $15.90 | $15.90 | $14.65 | 100 |
| 2018-06-29 | $22.42 | $22.42 | $22.42 | $22.42 | $20.65 | 1 |
| 2018-05-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.19 | 100 |
| 2018-05-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.19 | 100 |
Signify NV (PHPPY) News Headlines
Recent Signify NV (PHPPY) News
Similar Companies to Signify NV (PHPPY) 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 | -- | -- | -- |