Bank Negara (PTBRY) Exchange: PINK
Data as of May 2, 2025
$12.19 ($0.12) 0.99%
Bank Negara - Daily Information
Click for more stock information on Bank Negara.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.52 |
| Previous Close | $12.19 |
| High | $14.94 |
| Low | $11.52 |
| Adjusted Open | $11.52 |
| Previous Adjusted Close | $12.19 |
| Adjusted High | $14.94 |
| Adjusted Low | $11.52 |
About Bank Negara (PTBRY)
Bank BNI (Indonesia) ADR
Invest in Bank Negara (PTBRY)
Historical Stock Data for Bank Negara (PTBRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $11.52 | $14.94 | $11.52 | $12.19 | $12.19 | 8,378 |
| 2025-04-10 | $11.06 | $12.75 | $11.01 | $12.07 | $12.07 | 11,031 |
| 2025-04-09 | $11.53 | $11.57 | $11.01 | $11.50 | $11.50 | 28,479 |
| 2025-04-08 | $12.04 | $12.04 | $11.01 | $11.26 | $11.26 | 10,124 |
| 2025-04-07 | $12.20 | $12.21 | $10.59 | $10.84 | $10.84 | 51,546 |
| 2025-04-04 | $12.72 | $13.80 | $10.71 | $11.00 | $11.00 | 10,754 |
| 2025-04-03 | $11.29 | $13.10 | $10.69 | $10.69 | $10.69 | 6,791 |
| 2025-04-02 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 1,725 |
| 2025-04-01 | $13.38 | $14.50 | $12.25 | $12.25 | $12.25 | 2,862 |
| 2025-03-31 | $12.98 | $13.33 | $12.26 | $12.39 | $12.39 | 7,710 |
| 2025-03-28 | $13.18 | $13.60 | $12.50 | $12.50 | $12.50 | 6,482 |
| 2025-03-27 | $12.70 | $13.00 | $12.26 | $12.60 | $12.60 | 6,194 |
| 2025-03-26 | $12.49 | $12.80 | $12.08 | $12.30 | $12.30 | 8,393 |
| 2025-03-25 | $12.03 | $12.30 | $11.66 | $11.95 | $11.95 | 6,085 |
| 2025-03-24 | $12.00 | $12.28 | $11.20 | $11.20 | $11.20 | 8,292 |
| 2025-03-21 | $12.27 | $13.00 | $11.45 | $11.51 | $11.51 | 28,144 |
| 2025-03-20 | $12.95 | $12.95 | $12.19 | $12.19 | $12.19 | 13,975 |
| 2025-03-19 | $14.40 | $14.40 | $12.18 | $12.18 | $12.18 | 22,786 |
| 2025-03-18 | $13.20 | $13.66 | $12.65 | $12.65 | $12.65 | 3,356 |
| 2025-03-17 | $13.53 | $15.08 | $13.00 | $13.40 | $13.40 | 8,852 |
| 2025-03-14 | $14.44 | $15.98 | $13.02 | $13.02 | $13.02 | 2,517 |
| 2025-03-13 | $16.07 | $16.07 | $14.50 | $14.53 | $14.53 | 2,906 |
| 2025-03-12 | $14.65 | $15.50 | $14.00 | $14.67 | $14.67 | 1,921 |
| 2025-03-11 | $14.30 | $15.25 | $13.01 | $13.42 | $13.42 | 6,566 |
| 2025-03-10 | $13.75 | $14.69 | $13.75 | $14.29 | $14.29 | 1,952 |
| 2025-03-07 | $14.11 | $14.62 | $13.85 | $13.97 | $13.97 | 20,671 |
| 2025-03-06 | $13.65 | $14.57 | $13.44 | $13.87 | $13.87 | 15,227 |
| 2025-03-05 | $14.06 | $14.06 | $12.58 | $13.60 | $13.60 | 4,718 |
| 2025-03-04 | $13.02 | $13.20 | $12.14 | $13.20 | $13.20 | 9,921 |
| 2025-03-03 | $12.85 | $13.50 | $12.33 | $13.38 | $13.38 | 7,687 |
| 2025-02-28 | $13.47 | $14.20 | $12.42 | $12.42 | $12.42 | 5,475 |
| 2025-02-27 | $13.24 | $14.80 | $13.02 | $13.44 | $13.44 | 3,180 |
| 2025-02-26 | $13.93 | $13.93 | $12.48 | $12.99 | $12.99 | 7,854 |
| 2025-02-25 | $13.94 | $13.94 | $12.86 | $13.43 | $13.43 | 4,310 |
| 2025-02-24 | $13.05 | $14.25 | $13.05 | $14.16 | $14.16 | 3,660 |
| 2025-02-21 | $14.13 | $14.97 | $12.59 | $12.59 | $12.59 | 2,893 |
| 2025-02-20 | $13.09 | $14.97 | $12.70 | $14.97 | $14.97 | 10,299 |
| 2025-02-19 | $12.80 | $14.45 | $12.80 | $14.11 | $14.11 | 11,696 |
| 2025-02-18 | $14.83 | $14.83 | $14.20 | $14.38 | $14.38 | 7,949 |
| 2025-02-14 | $13.05 | $14.30 | $13.05 | $13.92 | $13.92 | 4,515 |
| 2025-02-13 | $12.90 | $14.04 | $12.36 | $13.84 | $13.84 | 3,068 |
| 2025-02-12 | $13.25 | $13.28 | $12.27 | $12.27 | $12.27 | 21,734 |
| 2025-02-11 | $12.01 | $14.86 | $11.54 | $13.22 | $13.22 | 6,622 |
| 2025-02-10 | $14.06 | $14.79 | $12.05 | $12.71 | $12.71 | 7,312 |
| 2025-02-07 | $13.22 | $13.72 | $12.17 | $12.39 | $12.39 | 10,318 |
| 2025-02-06 | $13.35 | $15.59 | $13.32 | $13.32 | $13.32 | 65,522 |
| 2025-02-05 | $14.05 | $15.99 | $13.13 | $14.50 | $14.50 | 6,142 |
| 2025-02-04 | $14.96 | $15.53 | $13.84 | $14.07 | $14.07 | 7,155 |
| 2025-02-03 | $14.85 | $14.86 | $13.85 | $14.64 | $14.64 | 9,947 |
| 2025-01-31 | $14.37 | $16.15 | $14.37 | $14.72 | $14.72 | 6,240 |
| 2025-01-30 | $15.39 | $16.55 | $13.26 | $14.92 | $14.92 | 80,577 |
| 2025-01-29 | $13.76 | $15.99 | $13.01 | $15.99 | $15.99 | 12,413 |
| 2025-01-28 | $14.76 | $15.39 | $14.40 | $14.61 | $14.61 | 16,278 |
| 2025-01-27 | $13.93 | $14.40 | $13.07 | $14.40 | $14.40 | 51,811 |
| 2025-01-24 | $14.41 | $14.50 | $14.30 | $14.42 | $14.42 | 7,105 |
| 2025-01-23 | $15.02 | $15.02 | $14.20 | $14.54 | $14.54 | 25,733 |
| 2025-01-22 | $15.44 | $15.99 | $13.80 | $14.05 | $14.05 | 22,670 |
| 2025-01-21 | $14.77 | $15.00 | $13.56 | $13.61 | $13.61 | 19,633 |
| 2025-01-17 | $13.75 | $15.50 | $13.75 | $13.90 | $13.90 | 9,471 |
| 2025-01-16 | $13.80 | $14.83 | $13.00 | $14.83 | $14.83 | 50,148 |
| 2025-01-15 | $13.20 | $13.25 | $13.04 | $13.25 | $13.25 | 3,288 |
| 2025-01-14 | $13.00 | $13.97 | $13.00 | $13.09 | $13.09 | 4,572 |
| 2025-01-13 | $12.90 | $13.92 | $12.75 | $13.92 | $13.92 | 14,218 |
| 2025-01-10 | $14.04 | $14.44 | $12.84 | $13.41 | $13.41 | 5,979 |
| 2025-01-08 | $12.82 | $14.41 | $12.82 | $14.41 | $14.41 | 7,947 |
| 2025-01-07 | $13.68 | $14.53 | $13.68 | $14.28 | $14.28 | 2,159 |
| 2025-01-06 | $13.78 | $15.55 | $13.51 | $15.55 | $15.55 | 19,529 |
| 2025-01-03 | $15.21 | $16.24 | $14.05 | $14.87 | $14.87 | 4,825 |
| 2025-01-02 | $14.30 | $16.53 | $13.60 | $14.30 | $14.30 | 2,662 |
| 2024-12-31 | $12.52 | $13.36 | $12.52 | $13.10 | $13.10 | 6,286 |
| 2024-12-30 | $13.85 | $13.98 | $12.52 | $13.24 | $13.24 | 15,755 |
| 2024-12-27 | $13.15 | $13.55 | $12.52 | $13.02 | $13.02 | 43,703 |
| 2024-12-26 | $13.51 | $14.49 | $12.52 | $12.52 | $12.52 | 9,256 |
| 2024-12-24 | $13.56 | $14.44 | $12.80 | $13.35 | $13.35 | 7,549 |
| 2024-12-23 | $13.38 | $14.45 | $13.00 | $13.01 | $13.01 | 10,074 |
| 2024-12-20 | $12.87 | $13.40 | $12.63 | $13.00 | $13.00 | 9,166 |
| 2024-12-19 | $13.09 | $13.99 | $12.81 | $13.59 | $13.59 | 22,529 |
| 2024-12-18 | $13.37 | $13.75 | $13.25 | $13.46 | $13.46 | 12,825 |
| 2024-12-17 | $13.54 | $14.01 | $13.50 | $13.81 | $13.81 | 9,251 |
| 2024-12-16 | $13.84 | $14.80 | $13.84 | $14.20 | $14.20 | 57,032 |
| 2024-12-13 | $14.73 | $15.20 | $14.63 | $14.63 | $14.63 | 5,929 |
| 2024-12-12 | $15.21 | $15.85 | $14.61 | $14.99 | $14.99 | 8,603 |
| 2024-12-11 | $15.64 | $16.73 | $15.09 | $15.91 | $15.91 | 7,770 |
| 2024-12-10 | $15.53 | $16.20 | $15.06 | $15.96 | $15.96 | 14,041 |
| 2024-12-09 | $15.34 | $16.59 | $14.69 | $15.37 | $15.37 | 5,637 |
| 2024-12-06 | $14.94 | $16.20 | $14.60 | $16.20 | $16.20 | 9,069 |
| 2024-12-05 | $14.75 | $15.29 | $14.62 | $14.96 | $14.96 | 17,250 |
| 2024-12-04 | $15.40 | $15.65 | $14.50 | $15.00 | $15.00 | 6,558 |
| 2024-12-03 | $15.53 | $15.69 | $14.02 | $14.36 | $14.36 | 4,799 |
| 2024-12-02 | $14.87 | $15.55 | $14.04 | $14.73 | $14.73 | 13,926 |
| 2024-11-29 | $16.07 | $16.46 | $14.80 | $15.45 | $15.45 | 3,510 |
| 2024-11-27 | $14.88 | $16.21 | $14.88 | $14.93 | $14.93 | 7,098 |
| 2024-11-26 | $15.40 | $15.75 | $14.88 | $14.88 | $14.88 | 3,493 |
| 2024-11-25 | $15.77 | $15.77 | $15.05 | $15.74 | $15.74 | 2,985 |
| 2024-11-22 | $16.01 | $16.76 | $16.01 | $16.76 | $16.76 | 1,510 |
| 2024-11-21 | $14.87 | $15.50 | $14.87 | $15.50 | $15.50 | 1,451 |
| 2024-11-20 | $14.98 | $15.31 | $14.95 | $14.95 | $14.95 | 4,652 |
| 2024-11-19 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 585 |
| 2024-11-18 | $15.73 | $16.37 | $14.55 | $16.19 | $16.19 | 7,344 |
| 2024-11-15 | $15.00 | $16.37 | $14.62 | $15.94 | $15.94 | 6,581 |
| 2024-11-14 | $14.56 | $15.73 | $14.56 | $15.72 | $15.72 | 3,468 |
| 2024-11-13 | $15.76 | $16.90 | $15.36 | $15.65 | $15.65 | 3,100 |
| 2024-11-12 | $15.68 | $16.89 | $15.06 | $15.98 | $15.98 | 1,967 |
| 2024-11-11 | $16.00 | $16.79 | $15.13 | $16.01 | $16.01 | 2,328 |
| 2024-11-08 | $17.22 | $17.22 | $15.59 | $16.25 | $16.25 | 3,661 |
| 2024-11-07 | $15.20 | $17.65 | $15.20 | $17.00 | $17.00 | 2,376 |
| 2024-11-06 | $16.22 | $16.24 | $16.22 | $16.24 | $16.24 | 1,673 |
| 2024-11-05 | $16.88 | $17.37 | $16.30 | $17.00 | $17.00 | 5,060 |
| 2024-11-04 | $17.25 | $17.25 | $15.84 | $15.84 | $15.84 | 2,103 |
| 2024-11-01 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 836 |
| 2024-10-31 | $17.18 | $18.00 | $16.67 | $16.98 | $16.98 | 1,718 |
| 2024-10-30 | $16.42 | $16.63 | $15.75 | $15.75 | $15.75 | 1,363 |
| 2024-10-29 | $17.15 | $17.55 | $16.77 | $17.02 | $17.02 | 3,155 |
| 2024-10-28 | $17.85 | $18.50 | $17.36 | $17.54 | $17.54 | 3,877 |
| 2024-10-25 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 545 |
| 2024-10-24 | $17.85 | $17.87 | $17.44 | $17.87 | $17.87 | 10,118 |
| 2024-10-23 | $17.03 | $18.61 | $17.03 | $17.31 | $17.31 | 2,452 |
| 2024-10-22 | $18.39 | $19.97 | $16.79 | $19.97 | $19.97 | 3,918 |
| 2024-10-21 | $19.95 | $19.95 | $17.30 | $18.64 | $18.64 | 1,498 |
| 2024-10-18 | $18.29 | $19.95 | $17.30 | $17.30 | $17.30 | 4,386 |
| 2024-10-17 | $19.50 | $20.00 | $17.84 | $20.00 | $20.00 | 1,481 |
| 2024-10-16 | $17.35 | $19.58 | $16.46 | $19.58 | $19.58 | 1,533 |
| 2024-10-15 | $17.74 | $19.66 | $16.79 | $19.66 | $19.66 | 1,135 |
| 2024-10-14 | $19.74 | $19.74 | $16.16 | $17.95 | $17.95 | 2,211 |
| 2024-10-11 | $19.56 | $19.60 | $17.02 | $17.98 | $17.98 | 17,215 |
| 2024-10-10 | $16.46 | $18.21 | $16.36 | $17.19 | $17.19 | 4,991 |
| 2024-10-09 | $17.77 | $17.77 | $16.06 | $16.81 | $16.81 | 1,642 |
| 2024-10-08 | $16.34 | $19.52 | $15.96 | $17.23 | $17.23 | 5,815 |
| 2024-10-07 | $16.76 | $17.24 | $16.76 | $17.24 | $17.24 | 2,853 |
| 2024-10-04 | $18.07 | $18.07 | $15.85 | $16.97 | $16.97 | 973 |
| 2024-10-03 | $16.56 | $17.89 | $16.56 | $17.33 | $17.33 | 1,728 |
| 2024-10-02 | $16.89 | $16.89 | $16.51 | $16.51 | $16.51 | 1,971 |
| 2024-10-01 | $17.55 | $17.60 | $17.45 | $17.50 | $17.50 | 5,382 |
| 2024-09-30 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 2,615 |
| 2024-09-27 | $17.33 | $19.11 | $17.33 | $18.35 | $18.35 | 8,017 |
| 2024-09-26 | $19.35 | $19.35 | $18.40 | $19.01 | $19.01 | 1,607 |
| 2024-09-25 | $17.59 | $20.80 | $17.59 | $19.36 | $19.36 | 2,318 |
| 2024-09-24 | $18.04 | $19.53 | $18.04 | $18.82 | $18.82 | 1,808 |
| 2024-09-23 | $18.93 | $19.36 | $18.12 | $19.36 | $19.36 | 3,468 |
| 2024-09-20 | $18.92 | $21.40 | $16.94 | $18.32 | $18.32 | 10,328 |
| 2024-09-19 | $20.00 | $20.00 | $18.79 | $18.79 | $18.79 | 1,336 |
| 2024-09-18 | $17.91 | $18.81 | $17.86 | $18.61 | $18.61 | 7,056 |
| 2024-09-17 | $18.50 | $19.77 | $17.01 | $18.00 | $18.00 | 3,492 |
| 2024-09-16 | $18.00 | $18.27 | $16.75 | $17.30 | $17.30 | 5,191 |
| 2024-09-13 | $18.20 | $18.60 | $17.14 | $18.20 | $18.20 | 6,031 |
| 2024-09-12 | $18.05 | $19.97 | $17.03 | $18.94 | $18.94 | 4,090 |
| 2024-09-11 | $19.98 | $19.98 | $17.27 | $18.25 | $18.25 | 3,655 |
| 2024-09-10 | $17.49 | $19.99 | $17.49 | $18.50 | $18.50 | 7,641 |
| 2024-09-09 | $18.44 | $19.00 | $17.43 | $17.43 | $17.43 | 2,643 |
| 2024-09-06 | $18.35 | $19.00 | $17.70 | $19.00 | $19.00 | 2,295 |
| 2024-09-05 | $17.98 | $18.80 | $16.86 | $17.46 | $17.46 | 2,173 |
| 2024-09-04 | $16.77 | $17.15 | $16.14 | $16.55 | $16.55 | 2,431 |
| 2024-09-03 | $17.10 | $18.00 | $16.08 | $17.05 | $17.05 | 3,555 |
| 2024-08-30 | $16.06 | $17.29 | $16.06 | $16.75 | $16.75 | 10,119 |
| 2024-08-29 | $18.03 | $18.03 | $16.34 | $16.34 | $16.34 | 833 |
| 2024-08-28 | $17.20 | $17.58 | $16.48 | $17.24 | $17.24 | 6,233 |
| 2024-08-27 | $17.25 | $17.38 | $16.27 | $16.84 | $16.84 | 23,038 |
| 2024-08-26 | $17.50 | $18.05 | $16.56 | $17.50 | $17.50 | 23,620 |
| 2024-08-23 | $18.20 | $20.00 | $15.69 | $16.50 | $16.50 | 11,654 |
| 2024-08-22 | $17.75 | $17.75 | $16.26 | $16.26 | $16.26 | 1,307 |
| 2024-08-21 | $17.18 | $17.80 | $17.18 | $17.80 | $17.80 | 18,737 |
| 2024-08-20 | $17.84 | $19.40 | $17.60 | $17.88 | $17.88 | 170,399 |
| 2024-08-19 | $17.90 | $19.49 | $15.60 | $16.57 | $16.57 | 6,413 |
| 2024-08-16 | $16.85 | $18.50 | $15.20 | $16.86 | $16.86 | 5,339 |
| 2024-08-15 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 546 |
| 2024-08-14 | $15.60 | $16.90 | $15.60 | $16.50 | $16.50 | 2,246 |
| 2024-08-13 | $15.62 | $17.67 | $15.23 | $15.23 | $15.23 | 3,021 |
| 2024-08-12 | $16.18 | $17.35 | $15.00 | $16.18 | $16.18 | 1,480 |
| 2024-08-09 | $14.96 | $18.46 | $14.96 | $16.28 | $16.28 | 1,674 |
| 2024-08-08 | $16.00 | $16.00 | $15.17 | $15.80 | $15.80 | 1,961 |
| 2024-08-07 | $15.10 | $17.99 | $14.58 | $14.59 | $14.59 | 4,601 |
| 2024-08-06 | $15.00 | $18.05 | $14.42 | $16.23 | $16.23 | 5,550 |
| 2024-08-05 | $16.33 | $17.58 | $14.25 | $17.49 | $17.49 | 8,407 |
| 2024-08-02 | $15.71 | $15.71 | $15.27 | $15.30 | $15.30 | 8,429 |
| 2024-08-01 | $15.51 | $16.00 | $14.68 | $15.14 | $15.14 | 3,764 |
| 2024-07-31 | $17.27 | $17.65 | $14.25 | $14.29 | $14.29 | 8,798 |
| 2024-07-30 | $15.86 | $16.41 | $15.29 | $15.29 | $15.29 | 6,373 |
| 2024-07-29 | $16.46 | $16.50 | $14.50 | $16.37 | $16.37 | 4,279 |
| 2024-07-26 | $16.00 | $16.45 | $14.90 | $15.31 | $15.31 | 2,375 |
| 2024-07-25 | $15.63 | $15.63 | $13.50 | $14.80 | $14.80 | 17,217 |
| 2024-07-24 | $14.15 | $15.49 | $13.63 | $14.96 | $14.96 | 6,984 |
| 2024-07-23 | $15.45 | $15.70 | $13.21 | $13.26 | $13.26 | 2,816 |
| 2024-07-22 | $17.70 | $18.19 | $13.47 | $14.99 | $14.99 | 4,981 |
| 2024-07-19 | $15.84 | $17.71 | $13.63 | $14.93 | $14.93 | 30,115 |
| 2024-07-18 | $15.40 | $17.79 | $13.58 | $17.79 | $17.79 | 1,253 |
| 2024-07-17 | $14.64 | $16.00 | $13.15 | $16.00 | $16.00 | 3,005 |
| 2024-07-16 | $15.54 | $15.54 | $13.28 | $13.31 | $13.31 | 1,428 |
| 2024-07-15 | $15.55 | $16.78 | $13.28 | $15.00 | $15.00 | 2,027 |
| 2024-07-12 | $13.16 | $16.12 | $13.16 | $15.29 | $15.29 | 2,373 |
| 2024-07-11 | $13.73 | $15.46 | $12.97 | $14.68 | $14.68 | 5,068 |
| 2024-07-10 | $15.22 | $15.22 | $14.13 | $14.13 | $14.13 | 4,034 |
| 2024-07-09 | $14.88 | $17.00 | $12.76 | $16.99 | $16.99 | 3,946 |
| 2024-07-08 | $15.78 | $16.60 | $14.00 | $16.60 | $16.60 | 7,999 |
| 2024-07-05 | $12.55 | $16.83 | $12.08 | $16.83 | $16.83 | 2,757 |
| 2024-07-03 | $12.05 | $13.03 | $12.05 | $13.03 | $13.03 | 898 |
| 2024-07-02 | $12.83 | $15.81 | $11.97 | $15.81 | $15.81 | 8,007 |
| 2024-07-01 | $12.86 | $16.70 | $12.00 | $12.94 | $12.94 | 11,263 |
| 2024-06-28 | $15.50 | $16.36 | $12.01 | $13.64 | $13.64 | 4,551 |
| 2024-06-27 | $16.04 | $16.04 | $11.55 | $13.00 | $13.00 | 2,288 |
| 2024-06-26 | $13.02 | $14.55 | $12.29 | $12.97 | $12.97 | 3,393 |
| 2024-06-25 | $12.14 | $14.00 | $11.80 | $12.31 | $12.31 | 15,073 |
| 2024-06-24 | $12.25 | $14.74 | $11.37 | $11.47 | $11.47 | 13,729 |
| 2024-06-21 | $12.49 | $15.44 | $11.99 | $13.20 | $13.20 | 10,157 |
| 2024-06-20 | $11.08 | $13.62 | $11.08 | $13.51 | $13.51 | 9,049 |
| 2024-06-18 | $13.15 | $15.47 | $13.07 | $13.14 | $13.14 | 31,473 |
| 2024-06-17 | $11.70 | $14.96 | $11.50 | $14.96 | $14.96 | 4,521 |
| 2024-06-14 | $14.13 | $14.13 | $12.06 | $12.63 | $12.63 | 3,933 |
| 2024-06-13 | $11.74 | $15.40 | $11.74 | $11.84 | $11.84 | 1,678 |
| 2024-06-12 | $11.57 | $15.50 | $11.57 | $15.50 | $15.50 | 11,323 |
| 2024-06-11 | $12.61 | $15.25 | $12.60 | $13.98 | $13.98 | 4,325 |
| 2024-06-10 | $15.12 | $16.52 | $13.89 | $16.27 | $16.27 | 2,492 |
| 2024-06-07 | $12.47 | $14.48 | $12.47 | $14.10 | $14.10 | 3,605 |
| 2024-06-06 | $13.87 | $14.89 | $12.86 | $14.38 | $14.38 | 3,687 |
| 2024-06-05 | $14.59 | $14.59 | $12.77 | $12.77 | $12.77 | 2,119 |
| 2024-06-04 | $14.30 | $16.63 | $12.97 | $14.25 | $14.25 | 7,090 |
| 2024-06-03 | $13.90 | $16.63 | $12.49 | $14.28 | $14.28 | 1,530 |
| 2024-05-31 | $13.49 | $14.05 | $12.17 | $14.00 | $14.00 | 1,429 |
| 2024-05-30 | $14.00 | $14.50 | $13.52 | $13.88 | $13.88 | 14,618 |
| 2024-05-29 | $14.65 | $16.02 | $13.70 | $13.70 | $13.70 | 2,716 |
| 2024-05-28 | $14.80 | $16.84 | $13.63 | $14.79 | $14.79 | 3,142 |
| 2024-05-24 | $15.93 | $17.00 | $15.39 | $17.00 | $17.00 | 1,595 |
| 2024-05-23 | $16.49 | $17.25 | $14.17 | $17.25 | $17.25 | 4,144 |
| 2024-05-22 | $14.66 | $17.27 | $14.35 | $14.35 | $14.35 | 2,652 |
| 2024-05-21 | $15.02 | $15.35 | $13.96 | $14.65 | $14.65 | 19,634 |
| 2024-05-20 | $16.96 | $16.96 | $15.06 | $15.75 | $15.75 | 8,337 |
| 2024-05-17 | $18.73 | $18.73 | $14.57 | $16.31 | $16.31 | 2,968 |
| 2024-05-16 | $16.44 | $18.51 | $14.30 | $16.85 | $16.85 | 2,389 |
| 2024-05-15 | $16.01 | $17.88 | $14.24 | $14.50 | $14.50 | 2,210 |
| 2024-05-14 | $15.00 | $15.49 | $13.97 | $15.04 | $15.04 | 8,673 |
| 2024-05-13 | $14.72 | $15.00 | $13.39 | $14.44 | $14.44 | 8,902 |
| 2024-05-10 | $14.30 | $14.98 | $13.93 | $14.31 | $14.31 | 2,597 |
| 2024-05-09 | $15.01 | $15.01 | $13.32 | $13.40 | $13.40 | 4,861 |
| 2024-05-08 | $13.55 | $14.90 | $12.87 | $14.24 | $14.24 | 19,031 |
| 2024-05-07 | $14.23 | $17.05 | $13.88 | $13.96 | $13.96 | 12,403 |
| 2024-05-06 | $14.05 | $15.28 | $14.05 | $14.14 | $14.14 | 3,797 |
| 2024-05-03 | $13.75 | $17.45 | $13.35 | $15.06 | $15.06 | 4,554 |
| 2024-05-02 | $17.39 | $17.39 | $13.36 | $17.39 | $17.39 | 2,746 |
| 2024-05-01 | $15.38 | $16.46 | $14.76 | $16.46 | $16.46 | 3,317 |
| 2024-04-30 | $16.00 | $17.50 | $15.50 | $15.54 | $15.54 | 3,839 |
| 2024-04-29 | $18.47 | $18.47 | $15.00 | $15.04 | $15.04 | 1,983 |
| 2024-04-26 | $16.17 | $18.32 | $15.02 | $15.94 | $15.94 | 8,132 |
| 2024-04-25 | $16.34 | $18.48 | $14.92 | $16.32 | $16.32 | 2,393 |
| 2024-04-24 | $14.52 | $16.61 | $14.52 | $16.33 | $16.33 | 9,608 |
| 2024-04-23 | $14.45 | $17.00 | $14.45 | $15.88 | $15.88 | 8,992 |
| 2024-04-22 | $17.75 | $18.81 | $14.59 | $18.81 | $18.81 | 1,283 |
| 2024-04-19 | $15.42 | $18.48 | $13.91 | $16.04 | $16.04 | 11,196 |
| 2024-04-18 | $17.15 | $17.69 | $16.16 | $17.69 | $17.69 | 2,432 |
| 2024-04-17 | $16.63 | $17.46 | $15.07 | $17.45 | $17.45 | 10,376 |
| 2024-04-16 | $15.16 | $17.23 | $15.11 | $16.13 | $16.13 | 3,295 |
| 2024-04-15 | $15.79 | $17.26 | $15.42 | $16.06 | $16.06 | 4,231 |
| 2024-04-12 | $15.98 | $16.61 | $15.35 | $16.33 | $16.33 | 1,164 |
| 2024-04-11 | $15.81 | $17.35 | $15.29 | $16.02 | $16.02 | 6,149 |
| 2024-04-10 | $15.66 | $18.08 | $15.66 | $16.04 | $16.04 | 2,675 |
| 2024-04-09 | $16.75 | $18.03 | $16.03 | $17.23 | $17.23 | 2,002 |
| 2024-04-08 | $18.37 | $19.21 | $16.50 | $17.23 | $17.23 | 2,002 |
| 2024-04-05 | $16.73 | $18.05 | $14.62 | $15.57 | $15.57 | 1,858 |
| 2024-04-04 | $17.29 | $17.29 | $15.57 | $16.59 | $16.59 | 2,426 |
| 2024-04-03 | $16.78 | $17.46 | $15.57 | $16.59 | $16.59 | 3,390 |
| 2024-04-02 | $17.95 | $18.48 | $16.59 | $16.59 | $16.59 | 3,390 |
| 2024-04-01 | $17.73 | $18.50 | $16.96 | $18.50 | $18.50 | 8,655 |
| 2024-03-28 | $19.60 | $19.60 | $17.10 | $18.60 | $18.60 | 4,813 |
| 2024-03-27 | $19.53 | $20.08 | $18.07 | $18.07 | $18.07 | 18,572 |
| 2024-03-26 | $19.19 | $20.29 | $17.14 | $17.14 | $17.14 | 2,608 |
| 2024-03-25 | $19.15 | $19.15 | $17.41 | $18.38 | $18.38 | 1,309 |
| 2024-03-22 | $18.11 | $19.81 | $17.20 | $18.51 | $18.51 | 2,762 |
| 2024-03-21 | $18.35 | $18.72 | $17.45 | $18.47 | $18.47 | 8,422 |
| 2024-03-20 | $18.57 | $18.57 | $18.17 | $18.40 | $18.40 | 2,891 |
| 2024-03-19 | $19.90 | $19.90 | $17.93 | $18.09 | $18.09 | 1,943 |
| 2024-03-18 | $17.19 | $20.90 | $17.19 | $20.90 | $20.90 | 2,657 |
| 2024-03-15 | $19.81 | $20.60 | $17.26 | $17.34 | $17.34 | 9,100 |
| 2024-03-14 | $20.26 | $21.70 | $18.81 | $18.81 | $17.89 | 2,338 |
| 2024-03-13 | $20.83 | $22.63 | $19.03 | $19.34 | $18.39 | 2,002 |
| 2024-03-12 | $19.33 | $19.34 | $19.33 | $19.34 | $18.39 | 2,002 |
| 2024-03-11 | $19.62 | $19.62 | $18.93 | $18.93 | $18.00 | 2,836 |
| 2024-03-08 | $19.67 | $19.67 | $18.16 | $19.28 | $18.33 | 11,029 |
| 2024-03-07 | $19.50 | $19.50 | $17.75 | $17.75 | $16.88 | 3,273 |
| 2024-03-06 | $19.08 | $20.34 | $18.40 | $18.82 | $17.90 | 5,544 |
| 2024-03-05 | $18.01 | $18.80 | $17.65 | $17.65 | $16.78 | 4,010 |
| 2024-03-04 | $18.50 | $20.15 | $18.48 | $18.48 | $17.57 | 19,837 |
| 2024-03-01 | $19.24 | $20.12 | $17.64 | $18.92 | $17.99 | 6,586 |
| 2024-02-29 | $19.03 | $20.18 | $17.88 | $18.94 | $18.01 | 3,574 |
| 2024-02-28 | $18.70 | $18.90 | $18.70 | $18.78 | $17.86 | 10,654 |
| 2024-02-27 | $18.72 | $19.35 | $18.62 | $18.70 | $17.78 | 4,915 |
| 2024-02-26 | $19.96 | $19.96 | $17.48 | $18.50 | $17.59 | 15,835 |
| 2024-02-23 | $17.43 | $19.80 | $16.69 | $18.27 | $17.37 | 7,341 |
| 2024-02-22 | $19.63 | $19.63 | $17.82 | $18.45 | $17.55 | 3,305 |
| 2024-02-21 | $17.70 | $19.00 | $17.70 | $18.70 | $17.78 | 20,506 |
| 2024-02-20 | $20.72 | $21.68 | $17.95 | $18.00 | $17.12 | 10,474 |
| 2024-02-16 | $17.32 | $21.70 | $17.32 | $20.15 | $19.16 | 5,082 |
| 2024-02-15 | $20.09 | $21.66 | $19.65 | $21.66 | $20.60 | 5,596 |
| 2024-02-14 | $18.41 | $21.33 | $16.84 | $18.49 | $17.58 | 7,725 |
| 2024-02-13 | $19.49 | $21.24 | $17.73 | $18.61 | $17.70 | 6,165 |
| 2024-02-12 | $19.25 | $20.35 | $18.90 | $19.65 | $18.69 | 3,874 |
| 2024-02-09 | $20.83 | $20.83 | $16.38 | $20.83 | $19.81 | 3,504 |
| 2024-02-08 | $19.38 | $20.88 | $16.63 | $19.38 | $18.42 | 3,091 |
| 2024-02-07 | $20.74 | $20.74 | $16.59 | $19.25 | $18.31 | 7,497 |
| 2024-02-06 | $17.89 | $19.26 | $17.89 | $19.26 | $18.31 | 3,530 |
| 2024-02-05 | $19.68 | $20.80 | $16.39 | $17.52 | $16.66 | 3,944 |
| 2024-02-02 | $19.80 | $20.93 | $16.67 | $17.83 | $16.96 | 8,043 |
| 2024-02-01 | $17.71 | $20.40 | $16.86 | $18.24 | $17.35 | 6,785 |
| 2024-01-31 | $16.49 | $20.55 | $16.49 | $19.68 | $18.72 | 7,760 |
| 2024-01-30 | $17.97 | $18.22 | $17.08 | $17.86 | $16.98 | 4,883 |
| 2024-01-29 | $18.12 | $18.12 | $16.33 | $17.00 | $16.17 | 7,044 |
| 2024-01-26 | $16.16 | $19.47 | $16.16 | $16.16 | $15.37 | 3,788 |
| 2024-01-25 | $19.55 | $19.55 | $16.50 | $18.22 | $17.33 | 2,935 |
| 2024-01-24 | $18.79 | $18.79 | $16.67 | $16.67 | $15.85 | 1,546 |
| 2024-01-23 | $19.67 | $19.67 | $16.09 | $17.87 | $16.99 | 2,475 |
| 2024-01-22 | $18.45 | $18.45 | $16.16 | $17.72 | $16.85 | 4,801 |
| 2024-01-19 | $18.71 | $19.98 | $16.38 | $17.89 | $17.01 | 3,774 |
| 2024-01-18 | $17.51 | $19.50 | $16.75 | $16.75 | $15.93 | 16,481 |
| 2024-01-17 | $17.50 | $18.11 | $17.50 | $17.71 | $16.84 | 18,842 |
| 2024-01-16 | $18.38 | $20.35 | $16.40 | $17.65 | $16.78 | 5,488 |
| 2024-01-12 | $17.00 | $18.68 | $16.49 | $17.40 | $17.40 | 3,415 |
| 2024-01-11 | $17.75 | $19.00 | $16.46 | $16.46 | $16.46 | 2,316 |
| 2024-01-10 | $18.90 | $18.90 | $18.00 | $18.00 | $18.00 | 1,800 |
| 2024-01-09 | $17.72 | $19.25 | $17.72 | $17.79 | $17.79 | 16,153 |
| 2024-01-08 | $18.70 | $19.86 | $16.62 | $18.52 | $18.52 | 5,012 |
| 2024-01-05 | $19.12 | $19.12 | $17.60 | $18.03 | $18.03 | 6,439 |
| 2024-01-04 | $18.99 | $18.99 | $16.92 | $17.64 | $17.64 | 5,514 |
| 2024-01-03 | $18.20 | $18.20 | $16.81 | $16.81 | $16.81 | 14,439 |
| 2024-01-02 | $19.00 | $19.00 | $16.69 | $16.69 | $16.69 | 8,203 |
| 2023-12-29 | $16.21 | $17.74 | $16.21 | $16.92 | $16.92 | 2,697 |
| 2023-12-28 | $16.91 | $17.73 | $16.09 | $17.73 | $17.73 | 2,406 |
| 2023-12-27 | $16.91 | $17.74 | $16.07 | $17.74 | $17.74 | 1,753 |
| 2023-12-26 | $16.87 | $17.73 | $16.06 | $17.73 | $17.73 | 2,332 |
| 2023-12-22 | $16.93 | $17.43 | $16.06 | $16.54 | $16.54 | 4,803 |
| 2023-12-21 | $17.14 | $17.15 | $16.89 | $16.89 | $16.89 | 2,326 |
| 2023-12-20 | $16.53 | $17.55 | $16.53 | $17.55 | $17.55 | 4,435 |
| 2023-12-19 | $16.77 | $17.48 | $16.04 | $16.60 | $16.60 | 4,628 |
| 2023-12-18 | $16.38 | $17.73 | $16.38 | $17.39 | $17.39 | 1,642 |
| 2023-12-15 | $16.77 | $17.04 | $16.76 | $16.87 | $16.87 | 3,334 |
| 2023-12-14 | $17.61 | $18.45 | $16.11 | $16.92 | $16.92 | 1,914 |
| 2023-12-13 | $17.11 | $17.11 | $16.14 | $16.82 | $16.82 | 2,364 |
| 2023-12-12 | $16.61 | $17.45 | $16.36 | $16.36 | $16.36 | 2,442 |
| 2023-12-11 | $16.63 | $17.00 | $15.96 | $15.96 | $15.96 | 3,076 |
| 2023-12-08 | $16.55 | $16.85 | $16.00 | $16.30 | $16.30 | 4,537 |
| 2023-12-07 | $16.90 | $17.08 | $16.90 | $17.08 | $17.08 | 4,417 |
| 2023-12-06 | $16.85 | $17.63 | $16.85 | $16.85 | $16.85 | 39,444 |
| 2023-12-05 | $17.70 | $18.49 | $17.01 | $18.49 | $18.49 | 1,127 |
| 2023-12-04 | $17.25 | $19.17 | $17.25 | $17.40 | $17.40 | 15,268 |
| 2023-12-01 | $16.06 | $19.11 | $16.06 | $19.11 | $19.11 | 4,485 |
| 2023-11-30 | $17.82 | $17.82 | $16.75 | $17.18 | $17.18 | 11,963 |
| 2023-11-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 739 |
| 2023-11-28 | $16.52 | $16.85 | $16.52 | $16.75 | $16.75 | 8,118 |
| 2023-11-27 | $16.36 | $17.02 | $15.27 | $16.69 | $16.69 | 21,658 |
| 2023-11-24 | $16.65 | $16.65 | $16.24 | $16.24 | $16.24 | 2,654 |
| 2023-11-22 | $16.93 | $18.59 | $15.42 | $16.49 | $16.49 | 3,270 |
| 2023-11-21 | $16.47 | $18.15 | $16.19 | $16.23 | $16.23 | 9,441 |
| 2023-11-20 | $15.84 | $18.10 | $15.25 | $16.02 | $16.02 | 3,589 |
| 2023-11-17 | $16.49 | $18.52 | $14.47 | $14.47 | $14.47 | 1,524 |
| 2023-11-16 | $16.25 | $16.25 | $15.03 | $15.03 | $15.03 | 1,994 |
| 2023-11-15 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 1,489 |
| 2023-11-14 | $15.46 | $15.72 | $15.15 | $15.46 | $15.46 | 15,020 |
| 2023-11-13 | $15.26 | $16.10 | $14.60 | $14.67 | $14.67 | 6,295 |
| 2023-11-10 | $15.66 | $15.66 | $15.04 | $15.20 | $15.20 | 3,416 |
| 2023-11-09 | $15.78 | $15.78 | $15.54 | $15.54 | $15.54 | 1,928 |
| 2023-11-08 | $15.04 | $16.27 | $15.04 | $16.27 | $16.27 | 2,649 |
| 2023-11-07 | $17.10 | $17.83 | $15.20 | $17.83 | $17.83 | 47,089 |
| 2023-11-06 | $15.52 | $19.85 | $15.52 | $16.77 | $16.77 | 10,159 |
| 2023-11-03 | $15.27 | $15.51 | $15.19 | $15.51 | $15.51 | 2,627 |
| 2023-11-02 | $14.92 | $15.25 | $14.47 | $14.47 | $14.47 | 6,735 |
| 2023-11-01 | $15.27 | $15.49 | $15.00 | $15.00 | $15.00 | 4,225 |
| 2023-10-31 | $15.56 | $15.56 | $15.20 | $15.20 | $15.20 | 2,365 |
| 2023-10-30 | $15.19 | $15.90 | $15.19 | $15.62 | $15.62 | 1,769 |
| 2023-10-27 | $15.37 | $15.47 | $15.34 | $15.34 | $15.34 | 2,953 |
| 2023-10-26 | $15.74 | $17.00 | $15.00 | $16.00 | $16.00 | 15,568 |
| 2023-10-25 | $15.91 | $16.65 | $15.91 | $16.65 | $16.65 | 14,917 |
| 2023-10-24 | $16.20 | $18.30 | $15.14 | $15.39 | $15.39 | 3,448 |
| 2023-10-23 | $15.97 | $15.97 | $15.81 | $15.81 | $15.81 | 1,554 |
| 2023-10-20 | $15.82 | $16.06 | $15.46 | $15.46 | $15.46 | 2,755 |
| 2023-10-19 | $16.37 | $16.37 | $15.46 | $15.46 | $15.46 | 5,138 |
| 2023-10-18 | $15.70 | $16.73 | $15.70 | $15.95 | $15.95 | 4,435 |
| 2023-10-17 | $16.60 | $17.01 | $16.60 | $16.64 | $16.64 | 5,333 |
| 2023-10-16 | $15.95 | $17.03 | $15.95 | $16.49 | $16.49 | 1,886 |
| 2023-10-13 | $17.02 | $17.02 | $16.10 | $16.38 | $16.38 | 1,328 |
| 2023-10-12 | $17.06 | $19.16 | $16.08 | $17.70 | $17.70 | 10,516 |
| 2023-10-11 | $16.48 | $17.13 | $16.15 | $17.13 | $17.13 | 3,219 |
| 2023-10-10 | $16.97 | $16.97 | $16.70 | $16.70 | $16.70 | 2,700 |
| 2023-10-09 | $17.20 | $17.85 | $16.37 | $17.11 | $17.11 | 2,648 |
| 2023-10-06 | $17.32 | $17.32 | $17.05 | $17.05 | $17.05 | 1,620 |
| 2023-10-05 | $17.11 | $18.76 | $16.47 | $16.47 | $16.47 | 11,177 |
| 2023-10-04 | $17.09 | $17.09 | $16.04 | $16.04 | $16.04 | 3,204 |
| 2023-10-03 | $16.70 | $17.55 | $16.61 | $17.33 | $17.33 | 9,273 |
| 2023-10-02 | $16.69 | $17.35 | $16.38 | $16.68 | $16.68 | 2,849 |
| 2023-09-29 | $16.66 | $17.20 | $16.66 | $16.66 | $16.66 | 1,717 |
| 2023-09-28 | $16.34 | $16.61 | $16.34 | $16.61 | $16.61 | 6,786 |
| 2023-09-27 | $15.70 | $16.26 | $15.70 | $16.26 | $16.26 | 1,949 |
| 2023-09-26 | $16.22 | $16.22 | $15.91 | $15.91 | $15.91 | 1,521 |
| 2023-09-25 | $16.51 | $16.51 | $15.98 | $16.25 | $16.25 | 3,078 |
| 2023-09-22 | $16.02 | $16.02 | $15.35 | $15.87 | $15.87 | 9,402 |
| 2023-09-21 | $15.74 | $15.74 | $15.47 | $15.47 | $15.47 | 7,299 |
| 2023-09-20 | $15.86 | $15.86 | $15.66 | $15.66 | $15.66 | 1,505 |
| 2023-09-19 | $15.50 | $15.87 | $15.12 | $15.50 | $15.50 | 9,126 |
| 2023-09-18 | $15.30 | $15.45 | $15.28 | $15.45 | $15.45 | 1,603 |
| 2023-09-15 | $15.34 | $15.48 | $15.34 | $15.48 | $15.48 | 2,680 |
| 2023-09-14 | $15.78 | $15.78 | $15.07 | $15.65 | $15.65 | 28,277 |
| 2023-09-13 | $15.51 | $15.51 | $15.36 | $15.51 | $15.51 | 1,679 |
| 2023-09-12 | $15.05 | $15.66 | $14.83 | $15.36 | $15.36 | 3,043 |
| 2023-09-11 | $15.61 | $15.61 | $15.49 | $15.49 | $15.49 | 2,729 |
| 2023-09-08 | $15.69 | $15.69 | $15.01 | $15.59 | $15.59 | 6,666 |
| 2023-09-07 | $15.37 | $15.75 | $15.18 | $15.75 | $15.75 | 3,117 |
| 2023-09-06 | $15.86 | $15.86 | $15.57 | $15.70 | $15.70 | 3,720 |
| 2023-09-05 | $15.59 | $16.00 | $15.43 | $15.88 | $15.88 | 4,066 |
| 2023-09-01 | $15.27 | $15.52 | $15.05 | $15.52 | $15.52 | 1,458 |
| 2023-08-31 | $15.26 | $15.56 | $15.07 | $15.07 | $15.07 | 3,758 |
| 2023-08-30 | $15.33 | $15.33 | $15.02 | $15.11 | $15.11 | 1,864 |
| 2023-08-29 | $15.02 | $15.24 | $14.55 | $14.73 | $14.73 | 2,510 |
| 2023-08-28 | $15.15 | $15.44 | $14.61 | $15.44 | $15.44 | 4,838 |
| 2023-08-25 | $15.51 | $15.51 | $14.79 | $14.79 | $14.79 | 7,619 |
| 2023-08-24 | $14.67 | $15.00 | $14.67 | $14.71 | $14.71 | 2,309 |
| 2023-08-23 | $15.02 | $15.25 | $14.38 | $14.38 | $14.38 | 1,677 |
| 2023-08-22 | $15.22 | $15.48 | $14.48 | $14.48 | $14.48 | 24,881 |
| 2023-08-21 | $15.09 | $15.30 | $14.71 | $15.30 | $15.30 | 2,042 |
| 2023-08-18 | $14.46 | $15.05 | $14.46 | $14.66 | $14.66 | 4,379 |
| 2023-08-17 | $15.42 | $15.42 | $14.49 | $14.73 | $14.73 | 10,463 |
| 2023-08-16 | $14.43 | $15.37 | $14.43 | $15.37 | $15.37 | 4,209 |
| 2023-08-15 | $15.25 | $15.25 | $14.64 | $14.64 | $14.64 | 1,344 |
| 2023-08-14 | $14.77 | $15.70 | $14.77 | $15.70 | $15.70 | 5,152 |
| 2023-08-11 | $14.81 | $14.90 | $14.81 | $14.90 | $14.90 | 1,453 |
| 2023-08-10 | $15.09 | $15.31 | $15.01 | $15.31 | $15.31 | 10,711 |
| 2023-08-09 | $14.88 | $15.35 | $14.40 | $14.65 | $14.65 | 2,773 |
| 2023-08-08 | $14.57 | $14.57 | $14.23 | $14.55 | $14.55 | 4,699 |
| 2023-08-07 | $14.62 | $15.50 | $14.62 | $14.92 | $14.92 | 2,976 |
| 2023-08-04 | $14.33 | $15.17 | $14.33 | $14.58 | $14.58 | 5,245 |
| 2023-08-03 | $14.67 | $15.30 | $14.57 | $15.30 | $15.30 | 11,577 |
| 2023-08-02 | $14.24 | $14.84 | $14.24 | $14.53 | $14.53 | 7,403 |
| 2023-08-01 | $14.11 | $14.25 | $13.84 | $13.87 | $13.87 | 7,706 |
| 2023-07-31 | $15.05 | $15.43 | $14.18 | $14.18 | $14.18 | 3,478 |
| 2023-07-28 | $14.80 | $15.05 | $14.57 | $14.69 | $14.69 | 5,623 |
| 2023-07-27 | $14.90 | $15.18 | $14.34 | $14.82 | $14.82 | 38,387 |
| 2023-07-26 | $14.69 | $15.06 | $14.20 | $14.20 | $14.20 | 6,305 |
| 2023-07-25 | $15.04 | $15.54 | $14.54 | $15.54 | $15.54 | 2,427 |
| 2023-07-24 | $15.13 | $15.70 | $14.70 | $14.80 | $14.80 | 17,019 |
| 2023-07-21 | $15.03 | $15.03 | $14.44 | $14.44 | $14.44 | 17,235 |
| 2023-07-20 | $15.03 | $15.47 | $15.03 | $15.27 | $15.27 | 4,231 |
| 2023-07-19 | $14.98 | $15.26 | $14.62 | $15.26 | $15.26 | 4,109 |
| 2023-07-18 | $14.95 | $15.50 | $14.40 | $15.50 | $15.50 | 2,739 |
| 2023-07-17 | $14.92 | $15.37 | $14.92 | $14.95 | $14.95 | 2,089 |
| 2023-07-14 | $15.29 | $15.29 | $14.68 | $14.68 | $14.68 | 5,120 |
| 2023-07-13 | $14.84 | $15.70 | $14.74 | $15.20 | $15.20 | 1,735 |
| 2023-07-12 | $15.04 | $15.24 | $15.04 | $15.20 | $15.20 | 1,830 |
| 2023-07-11 | $14.82 | $15.55 | $14.39 | $15.55 | $15.55 | 2,039 |
| 2023-07-10 | $15.05 | $15.47 | $14.86 | $14.86 | $14.86 | 5,860 |
| 2023-07-07 | $15.25 | $15.44 | $15.14 | $15.25 | $15.25 | 21,044 |
| 2023-07-06 | $15.30 | $15.42 | $15.15 | $15.35 | $15.35 | 531,999 |
| 2023-07-05 | $15.36 | $15.46 | $15.35 | $15.35 | $15.35 | 103,150 |
| 2023-07-03 | $15.83 | $15.98 | $15.43 | $15.80 | $15.80 | 184,515 |
| 2023-06-30 | $15.65 | $15.94 | $15.34 | $15.63 | $15.63 | 68,171 |
| 2023-06-29 | $15.72 | $15.72 | $15.34 | $15.52 | $15.52 | 28,348 |
| 2023-06-28 | $15.60 | $15.74 | $15.34 | $15.69 | $15.69 | 35,489 |
| 2023-06-27 | $15.50 | $15.72 | $15.41 | $15.50 | $15.50 | 338,355 |
| 2023-06-26 | $15.37 | $15.41 | $15.28 | $15.28 | $15.28 | 444,816 |
| 2023-06-23 | $14.73 | $15.41 | $14.73 | $15.23 | $15.23 | 37,240 |
| 2023-06-22 | $15.29 | $15.45 | $15.11 | $15.20 | $15.20 | 35,092 |
| 2023-06-21 | $15.40 | $15.41 | $15.21 | $15.23 | $15.23 | 446,933 |
| 2023-06-20 | $15.20 | $15.84 | $15.20 | $15.45 | $15.45 | 315,729 |
| 2023-06-16 | $15.16 | $15.66 | $15.13 | $15.66 | $15.66 | 8,929 |
| 2023-06-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 1 |
| 2023-06-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-06-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 1 |
| 2023-06-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-06-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-06-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 1 |
| 2023-06-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-06-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-06-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-06-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-06-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-31 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 328 |
| 2023-05-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 100 |
| 2023-05-25 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 200 |
| 2023-05-22 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 1 |
| 2023-05-12 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-05-11 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-05-10 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-05-09 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-05-08 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-05-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-05-04 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-05-03 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-05-02 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-05-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-04-28 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-04-27 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-04-25 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-04-24 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-04-21 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-04-20 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-04-19 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-04-18 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 325 |
| 2023-04-17 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-04-14 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-04-13 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-04-12 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-04-11 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-04-10 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 302 |
| 2023-04-06 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 1 |
| 2023-04-05 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2023-04-04 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2023-04-03 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 504 |
| 2023-03-31 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-03-30 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-03-29 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-03-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1 |
| 2023-03-27 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 100 |
| 2023-03-24 | $14.48 | $14.48 | $14.48 | $14.48 | $13.90 | 0 |
| 2023-03-23 | $14.48 | $14.48 | $14.48 | $14.48 | $13.90 | 0 |
| 2023-03-22 | $14.48 | $14.48 | $14.48 | $14.48 | $13.90 | 0 |
| 2023-03-21 | $14.48 | $14.48 | $14.48 | $14.48 | $13.90 | 0 |
| 2023-03-20 | $14.48 | $14.48 | $14.48 | $14.48 | $13.90 | 0 |
| 2023-03-17 | $14.48 | $14.48 | $14.48 | $14.48 | $13.90 | 0 |
| 2023-03-16 | $14.48 | $14.48 | $14.48 | $14.48 | $13.90 | 0 |
| 2023-03-15 | $14.48 | $14.48 | $14.48 | $14.48 | $13.90 | 0 |
| 2023-03-14 | $14.48 | $14.48 | $14.48 | $14.48 | $13.90 | 0 |
| 2023-03-13 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2023-03-10 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2023-03-09 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2023-03-08 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2023-03-07 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2023-03-06 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2023-03-03 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2023-03-02 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2023-03-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2023-02-28 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 284 |
| 2023-02-27 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 4 |
| 2023-02-24 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 103 |
| 2023-02-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2 |
| 2023-02-22 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 3 |
| 2023-02-21 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 8 |
| 2023-02-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 6 |
| 2023-02-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 3 |
| 2023-02-15 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 95 |
| 2023-02-14 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-02-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 4 |
| 2023-02-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 6 |
| 2023-02-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-02-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 40 |
| 2023-02-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-02-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2 |
| 2023-02-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2 |
| 2023-02-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1 |
| 2023-02-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2 |
| 2023-01-31 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-01-30 | $15.60 | $15.60 | $15.44 | $15.60 | $15.60 | 300 |
| 2023-01-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 504 |
| 2023-01-26 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 1 |
| 2023-01-25 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 6 |
| 2023-01-24 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 102 |
| 2023-01-23 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 1 |
| 2023-01-20 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 1 |
| 2023-01-19 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2023-01-18 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2023-01-17 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 1 |
| 2023-01-13 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2023-01-12 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 100 |
| 2023-01-11 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 44 |
| 2023-01-10 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2023-01-09 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2023-01-06 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2023-01-05 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 2 |
| 2023-01-04 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 4 |
| 2023-01-03 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2022-12-30 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 3 |
| 2022-12-29 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-12-28 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2022-12-27 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2022-12-23 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2022-12-22 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-12-21 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2022-12-20 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-12-19 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2022-12-16 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-12-15 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-12-14 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-12-13 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2022-12-12 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 3 |
| 2022-12-09 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-12-08 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 2 |
| 2022-12-07 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-12-06 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2022-12-05 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 7 |
| 2022-12-02 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 48 |
| 2022-12-01 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-11-30 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-11-29 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-11-28 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 2 |
| 2022-11-25 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 6 |
| 2022-11-23 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 10 |
| 2022-11-22 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 6 |
| 2022-11-21 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-11-18 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-11-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2022-11-16 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 110 |
| 2022-11-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 111 |
| 2022-11-14 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2022-11-11 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2022-11-10 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2022-11-09 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2022-11-08 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2022-11-07 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 161 |
| 2022-11-04 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-11-03 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-11-02 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-11-01 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-31 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-28 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-27 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-26 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-25 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-24 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-21 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-20 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-19 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-18 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-17 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-14 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-13 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 50 |
| 2022-10-12 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-11 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-10 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-07 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 5,000 |
| 2022-10-06 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-05 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-04 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-10-03 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-09-30 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-09-29 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-09-28 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-09-27 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-09-26 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-09-23 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-09-22 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-09-21 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 6 |
| 2022-09-20 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-09-19 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 100 |
| 2022-09-16 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-09-15 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-09-14 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-09-13 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 162 |
| 2022-09-12 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-09-09 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 10 |
| 2022-09-08 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-09-07 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 868 |
| 2022-09-06 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-09-02 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 1 |
| 2022-09-01 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-08-31 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-08-30 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-08-29 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 100 |
| 2022-08-26 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-08-25 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-08-24 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-08-23 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-08-22 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-08-19 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-08-18 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-08-17 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-08-16 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-08-15 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 100 |
| 2022-08-12 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-08-11 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-08-10 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-08-09 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 85 |
| 2022-08-08 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-08-05 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 83 |
| 2022-08-04 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-08-03 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 45 |
| 2022-08-02 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-08-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-07-29 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-07-28 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-07-27 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-07-26 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-07-25 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-07-22 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-07-21 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-07-20 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-07-19 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-07-18 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-07-15 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 36 |
| 2022-07-14 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-07-13 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 105 |
| 2022-07-12 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-07-11 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-07-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-07-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-07-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-07-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-07-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-29 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-27 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-23 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-17 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-16 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-15 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 68 |
| 2022-06-14 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-13 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-10 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 112 |
| 2022-06-09 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 97 |
| 2022-06-08 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-06-07 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-06-06 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-06-03 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-06-02 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 618 |
| 2022-06-01 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 12 |
| 2022-05-31 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 448 |
| 2022-05-27 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-05-26 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-05-25 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 12 |
| 2022-05-24 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-05-23 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-05-20 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-05-19 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 52 |
| 2022-05-18 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-05-17 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-05-16 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-05-13 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-05-12 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-05-11 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 116 |
| 2022-05-10 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2022-05-09 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2022-05-06 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2022-05-05 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2022-05-04 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2022-05-03 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 295 |
| 2022-05-02 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-04-29 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-04-28 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 24 |
| 2022-04-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 89 |
| 2022-04-26 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-04-25 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-04-22 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-04-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-04-20 | $15.36 | $15.36 | $14.88 | $14.88 | $14.88 | 11,425 |
| 2022-04-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-04-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 30 |
| 2022-03-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-03-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-03-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2,701 |
| 2022-03-28 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 401 |
| 2022-03-25 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 336 |
| 2022-03-24 | $14.43 | $14.43 | $14.43 | $14.43 | $14.18 | 0 |
| 2022-03-23 | $14.43 | $14.43 | $14.43 | $14.43 | $14.18 | 336 |
| 2022-03-22 | $14.02 | $14.02 | $14.02 | $14.02 | $13.78 | 0 |
| 2022-03-21 | $15.08 | $15.08 | $15.08 | $15.08 | $14.82 | 1,701 |
| 2022-03-18 | $15.08 | $15.08 | $15.08 | $15.08 | $14.82 | 0 |
| 2022-03-17 | $15.08 | $15.08 | $14.59 | $15.08 | $14.82 | 1,701 |
| 2022-03-16 | $14.81 | $14.89 | $14.81 | $14.89 | $14.63 | 8,370 |
| 2022-03-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.25 | 1,300 |
| 2022-03-14 | $14.52 | $14.52 | $14.52 | $14.52 | $14.27 | 2,000 |
| 2022-03-11 | $13.98 | $13.98 | $13.98 | $13.98 | $13.74 | 0 |
| 2022-03-10 | $13.98 | $13.98 | $13.98 | $13.98 | $13.74 | 0 |
| 2022-03-09 | $13.98 | $13.98 | $13.98 | $13.98 | $13.74 | 280 |
| 2022-03-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 0 |
| 2022-03-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 0 |
| 2022-03-04 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 0 |
| 2022-03-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 0 |
| 2022-03-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 189 |
| 2022-03-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 0 |
| 2022-02-28 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 0 |
| 2022-02-25 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 0 |
| 2022-02-24 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 0 |
| 2022-02-23 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 250 |
| 2022-02-22 | $13.82 | $13.82 | $13.82 | $13.82 | $13.58 | 0 |
| 2022-02-18 | $13.82 | $13.82 | $13.82 | $13.82 | $13.58 | 0 |
| 2022-02-17 | $13.82 | $13.82 | $13.82 | $13.82 | $13.58 | 0 |
| 2022-02-16 | $13.82 | $13.82 | $13.82 | $13.82 | $13.58 | 0 |
| 2022-02-15 | $13.82 | $13.82 | $13.82 | $13.82 | $13.58 | 0 |
| 2022-02-14 | $13.82 | $13.82 | $13.82 | $13.82 | $13.58 | 0 |
| 2022-02-11 | $13.82 | $13.82 | $13.62 | $13.82 | $13.58 | 2,475 |
| 2022-02-10 | $13.57 | $13.57 | $13.57 | $13.57 | $13.33 | 0 |
| 2022-02-09 | $13.57 | $13.57 | $13.57 | $13.57 | $13.33 | 2,516 |
| 2022-02-08 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 0 |
| 2022-02-07 | $13.15 | $13.15 | $13.15 | $13.15 | $12.92 | 1,800 |
| 2022-02-04 | $13.37 | $13.37 | $13.37 | $13.37 | $13.14 | 0 |
| 2022-02-03 | $13.02 | $13.37 | $13.02 | $13.37 | $13.14 | 4,065 |
| 2022-02-02 | $12.86 | $12.86 | $12.86 | $12.86 | $12.64 | 0 |
| 2022-02-01 | $12.86 | $12.86 | $12.86 | $12.86 | $12.64 | 0 |
| 2022-01-31 | $12.86 | $12.86 | $12.86 | $12.86 | $12.64 | 0 |
| 2022-01-28 | $12.86 | $12.86 | $12.86 | $12.86 | $12.64 | 0 |
| 2022-01-27 | $12.86 | $12.86 | $12.86 | $12.86 | $12.64 | 0 |
| 2022-01-26 | $12.86 | $12.86 | $12.86 | $12.86 | $12.64 | 0 |
| 2022-01-25 | $12.86 | $12.86 | $12.86 | $12.86 | $12.64 | 0 |
| 2022-01-24 | $12.86 | $12.86 | $12.86 | $12.86 | $12.64 | 0 |
| 2022-01-21 | $12.86 | $12.86 | $12.86 | $12.86 | $12.64 | 300 |
| 2022-01-20 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2022-01-19 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2022-01-18 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2022-01-14 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2022-01-13 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2022-01-12 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2022-01-11 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2022-01-10 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2022-01-07 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2022-01-06 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2022-01-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2022-01-04 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2022-01-03 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-31 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-30 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-29 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-28 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-27 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-23 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-22 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-21 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-20 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-17 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-16 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-15 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-14 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-13 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-10 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-09 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-08 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-07 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-06 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 525 |
| 2021-12-03 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-02 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-12-01 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 43 |
| 2021-11-30 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-29 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-26 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-24 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-23 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-22 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-19 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-18 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-17 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-16 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-15 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 3 |
| 2021-11-12 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 80 |
| 2021-11-11 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-10 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-09 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 200 |
| 2021-11-08 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-04 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-03 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-02 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-11-01 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-10-29 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 0 |
| 2021-10-28 | $12.22 | $12.22 | $12.22 | $12.22 | $12.01 | 200 |
| 2021-10-27 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-26 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-25 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-22 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-21 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-18 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-15 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 1 |
| 2021-10-13 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-12 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-08 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-07 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-06 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-10-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-30 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 3 |
| 2021-09-29 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-28 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-27 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-22 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 1 |
| 2021-09-21 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-17 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-16 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-15 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-13 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-10 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-09 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-08 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-07 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-09-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 20 |
| 2021-08-31 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-30 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-27 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-26 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 1 |
| 2021-08-25 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-18 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-17 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-16 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-13 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-12 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-10 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-09 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-06 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2021-08-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 718 |
| 2021-08-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-08-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-08-02 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-30 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-29 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-28 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-27 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-26 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 3 |
| 2021-07-23 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-22 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 4 |
| 2021-07-21 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 34 |
| 2021-07-20 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 1 |
| 2021-07-19 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-16 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 3 |
| 2021-07-15 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-14 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-13 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-12 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-09 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-08 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-07 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 0 |
| 2021-07-06 | $8.33 | $8.33 | $8.33 | $8.33 | $8.19 | 120 |
| 2021-07-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.11 | 0 |
| 2021-07-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.11 | 500 |
| 2021-06-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 26 |
| 2021-06-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-17 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 137,694 |
| 2021-06-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 96 |
| 2021-06-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 5 |
| 2021-06-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 1 |
| 2021-06-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 0 |
| 2021-06-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.14 | 101 |
| 2021-05-28 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-27 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-26 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-25 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-24 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-21 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 5 |
| 2021-05-20 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-19 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-18 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-17 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-14 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-13 | $11.62 | $11.62 | $11.62 | $11.62 | $11.41 | 1 |
| 2021-05-12 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-11 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-10 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-07 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-06 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-04 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-05-03 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-30 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-29 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-28 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-27 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-26 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-23 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-22 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-21 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-20 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-19 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-16 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-15 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-14 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-13 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-12 | $11.67 | $11.67 | $11.67 | $11.67 | $11.47 | 0 |
| 2021-04-09 | $11.62 | $11.62 | $11.62 | $11.62 | $11.41 | 1 |
| 2021-04-08 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-04-07 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-04-06 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-04-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-04-01 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-31 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-30 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 15,000 |
| 2021-03-29 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-26 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-25 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-24 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 12,048 |
| 2021-03-23 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-22 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-19 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-18 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-17 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-16 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-15 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-12 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-11 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-10 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 11 |
| 2021-03-09 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-08 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-04 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-03 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-02 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-03-01 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-26 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-25 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-24 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-23 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-22 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-19 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-18 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-17 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-16 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-12 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-11 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-10 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-09 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-08 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-04 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-03 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-02-02 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 104 |
| 2021-02-01 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-01-29 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-01-28 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-01-27 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-01-26 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 0 |
| 2021-01-25 | $11.67 | $11.67 | $11.67 | $11.67 | $11.41 | 104 |
| 2021-01-22 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2021-01-21 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2021-01-20 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2021-01-19 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2021-01-15 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2021-01-14 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2021-01-13 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2021-01-12 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2021-01-11 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 62,823 |
| 2021-01-08 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2021-01-07 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2021-01-06 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2021-01-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2021-01-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-31 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-30 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-29 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-28 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-24 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 1 |
| 2020-12-23 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-22 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-21 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-18 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 17 |
| 2020-12-17 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-16 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-15 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-14 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-11 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-10 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 0 |
| 2020-12-09 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 4 |
| 2020-12-08 | $11.11 | $11.11 | $11.11 | $11.11 | $10.87 | 200 |
| 2020-12-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.42 | 0 |
| 2020-12-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.42 | 0 |
| 2020-12-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.42 | 0 |
| 2020-12-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.42 | 0 |
| 2020-12-01 | $10.94 | $10.94 | $10.94 | $10.94 | $10.70 | 4 |
| 2020-11-30 | $10.94 | $10.94 | $10.94 | $10.94 | $10.70 | 0 |
| 2020-11-27 | $10.94 | $10.94 | $10.94 | $10.94 | $10.70 | 4 |
| 2020-11-25 | $10.94 | $10.94 | $10.94 | $10.94 | $10.70 | 0 |
| 2020-11-24 | $10.94 | $10.94 | $10.94 | $10.94 | $10.70 | 0 |
| 2020-11-23 | $10.94 | $10.94 | $10.94 | $10.94 | $10.70 | 200 |
| 2020-11-20 | $10.04 | $10.04 | $10.04 | $10.04 | $9.82 | 0 |
| 2020-11-19 | $10.04 | $10.04 | $10.04 | $10.04 | $9.82 | 0 |
| 2020-11-18 | $10.04 | $10.04 | $10.04 | $10.04 | $9.82 | 0 |
| 2020-11-17 | $10.04 | $10.04 | $10.04 | $10.04 | $9.82 | 300 |
| 2020-11-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.19 | 0 |
| 2020-11-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.19 | 0 |
| 2020-11-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.19 | 0 |
| 2020-11-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.19 | 0 |
| 2020-11-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.19 | 1,000 |
| 2020-11-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.60 | 400 |
| 2020-11-06 | $7.88 | $7.88 | $7.88 | $7.88 | $7.71 | 0 |
| 2020-11-05 | $7.88 | $7.88 | $7.88 | $7.88 | $7.71 | 0 |
| 2020-11-04 | $7.88 | $7.88 | $7.88 | $7.88 | $7.71 | 0 |
| 2020-11-03 | $7.88 | $7.88 | $7.88 | $7.88 | $7.71 | 0 |
| 2020-11-02 | $7.88 | $7.88 | $7.88 | $7.88 | $7.71 | 0 |
| 2020-10-30 | $7.88 | $7.88 | $7.88 | $7.88 | $7.71 | 0 |
| 2020-10-29 | $7.88 | $7.88 | $7.88 | $7.88 | $7.71 | 0 |
| 2020-10-28 | $7.88 | $7.88 | $7.88 | $7.88 | $7.71 | 0 |
| 2020-10-27 | $7.88 | $7.88 | $7.88 | $7.88 | $7.71 | 0 |
| 2020-10-26 | $7.88 | $7.88 | $7.88 | $7.88 | $7.71 | 6,412 |
| 2020-10-23 | $8.05 | $8.05 | $8.05 | $8.05 | $7.87 | 0 |
| 2020-10-22 | $8.05 | $8.05 | $8.05 | $8.05 | $7.87 | 0 |
| 2020-10-21 | $8.05 | $8.05 | $8.05 | $8.05 | $7.87 | 0 |
| 2020-10-20 | $8.05 | $8.05 | $8.05 | $8.05 | $7.87 | 0 |
| 2020-10-19 | $8.05 | $8.05 | $8.05 | $8.05 | $7.87 | 83,425 |
| 2020-10-16 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-10-15 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-10-14 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-10-13 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-10-12 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-10-09 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-10-08 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-10-07 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-10-06 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-10-05 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-10-02 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-10-01 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-30 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-29 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-28 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-25 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-24 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-23 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-22 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-21 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-18 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-17 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-16 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-15 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-14 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-11 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 0 |
| 2020-09-10 | $8.03 | $8.03 | $8.03 | $8.03 | $7.85 | 100 |
| 2020-09-09 | $8.43 | $8.43 | $8.43 | $8.43 | $8.25 | 0 |
| 2020-09-08 | $8.48 | $8.48 | $8.43 | $8.43 | $8.25 | 139,496 |
| 2020-09-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-09-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-09-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-09-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-13 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-12 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-08-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-07-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-07-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-07-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-07-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-07-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-07-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-07-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 1 |
| 2020-07-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-06-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 1 |
| 2020-06-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 60 |
| 2020-06-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 3,756 |
| 2020-06-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 60 |
| 2020-06-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 4,296 |
| 2020-05-29 | $7.59 | $7.59 | $7.59 | $7.59 | $7.42 | 212 |
| 2020-05-22 | $6.42 | $6.42 | $6.42 | $6.42 | $6.28 | 267 |
| 2020-05-20 | $6.42 | $6.42 | $6.42 | $6.42 | $6.28 | 100 |
| 2020-05-15 | $5.75 | $5.88 | $5.75 | $5.88 | $5.75 | 917 |
| 2020-05-14 | $6.22 | $6.22 | $6.22 | $6.22 | $6.08 | 300 |
| 2020-05-11 | $6.68 | $6.68 | $6.22 | $6.22 | $6.08 | 2,600 |
| 2020-05-08 | $6.48 | $6.48 | $6.48 | $6.48 | $6.34 | 143 |
| 2020-05-07 | $6.66 | $6.67 | $6.66 | $6.67 | $6.52 | 200 |
| 2020-05-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.87 | 3,100 |
| 2020-05-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.60 | 73 |
| 2020-05-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.60 | 5,500 |
| 2020-04-28 | $6.19 | $6.19 | $6.19 | $6.19 | $6.05 | 1,000 |
| 2020-04-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.62 | 18 |
| 2020-04-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.62 | 12 |
| 2020-04-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.62 | 16,196 |
| 2020-04-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.62 | 16,200 |
| 2020-03-30 | $5.70 | $6.47 | $5.70 | $6.47 | $6.33 | 6,000 |
| 2020-03-20 | $8.59 | $8.59 | $8.59 | $8.59 | $8.40 | 3 |
| 2020-03-13 | $8.59 | $8.59 | $8.59 | $8.59 | $8.40 | 584 |
| 2020-03-09 | $14.14 | $14.14 | $14.14 | $14.14 | $13.83 | 1 |
| 2020-02-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.09 | 7,971 |
| 2020-02-19 | $14.40 | $14.40 | $14.40 | $14.40 | $14.09 | 1 |
| 2020-02-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.09 | 2,116 |
| 2020-02-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.20 | 7,971 |
| 2020-02-10 | $13.47 | $13.47 | $13.47 | $13.47 | $13.18 | 1 |
| 2020-02-05 | $13.47 | $13.47 | $13.47 | $13.47 | $13.18 | 2 |
| 2020-02-03 | $13.47 | $13.47 | $13.47 | $13.47 | $13.18 | 100 |
| 2020-01-29 | $13.57 | $14.01 | $13.57 | $13.90 | $13.60 | 4,766 |
| 2020-01-24 | $14.20 | $14.30 | $14.20 | $14.30 | $13.99 | 28,860 |
| 2020-01-06 | $14.00 | $14.00 | $13.70 | $13.70 | $13.40 | 639 |
| 2019-12-10 | $13.93 | $13.93 | $13.93 | $13.93 | $13.63 | 1,799 |
| 2019-12-02 | $14.10 | $14.10 | $13.98 | $13.98 | $13.67 | 1,799 |
| 2019-10-15 | $13.00 | $13.05 | $13.00 | $13.00 | $12.72 | 2,201 |
| 2019-04-09 | $16.79 | $16.79 | $16.79 | $16.79 | $16.42 | 658 |
| 2019-02-14 | $14.34 | $14.34 | $14.34 | $14.34 | $14.03 | 308 |
| 2018-12-27 | $15.21 | $15.21 | $15.21 | $15.21 | $14.88 | 400 |
| 2018-11-08 | $13.67 | $13.67 | $13.67 | $13.67 | $13.37 | 100 |
| 2018-10-19 | $12.17 | $12.17 | $12.17 | $12.17 | $11.90 | 3,577 |
| 2018-09-21 | $12.72 | $12.72 | $12.72 | $12.72 | $12.44 | 708 |
| 2018-07-11 | $12.72 | $12.72 | $12.72 | $12.72 | $12.44 | 3,908 |
| 2018-07-05 | $12.04 | $12.04 | $12.04 | $12.04 | $11.78 | 113 |
| 2018-06-21 | $13.36 | $13.36 | $13.36 | $13.36 | $13.07 | 708 |
| 2018-05-23 | $12.20 | $12.20 | $12.20 | $12.20 | $11.93 | 144 |
| 2018-05-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.39 | 169 |
| 2018-02-07 | $17.08 | $17.08 | $17.08 | $17.08 | $16.71 | 100 |
| 2018-02-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.53 | 100 |
| 2018-01-03 | $17.76 | $17.76 | $17.09 | $17.09 | $16.72 | 692 |
| 2017-12-29 | $18.10 | $18.10 | $18.10 | $18.10 | $17.70 | 392 |
| 2017-12-28 | $18.15 | $18.15 | $18.04 | $18.10 | $17.70 | 1,492 |
| 2017-12-27 | $18.15 | $18.15 | $18.15 | $18.15 | $17.75 | 892 |
| 2017-11-24 | $16.23 | $16.23 | $16.23 | $16.23 | $15.88 | 3,100 |
| 2017-10-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.55 | 2 |
| 2017-10-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.55 | 24,290 |
Bank Negara (PTBRY) News Headlines
Recent Bank Negara (PTBRY) News
Similar Companies to Bank Negara (PTBRY) 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 | -- | -- | -- |