Pyxis Tankers Inc (PXSAP) Exchange: NASDAQ
Data as of Oct. 3, 2025
$24.97 ($-0.01) -0.04%
Pyxis Tankers Inc - Daily Information
Click for more stock information on Pyxis Tankers Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $24.97 |
| Previous Close | $24.97 |
| High | $24.97 |
| Low | $24.97 |
| Adjusted Open | $24.97 |
| Previous Adjusted Close | $24.97 |
| Adjusted High | $24.97 |
| Adjusted Low | $24.97 |
About Pyxis Tankers Inc (PXSAP)
Pyxis Tankers Inc
Invest in Pyxis Tankers Inc (PXSAP)
Historical Stock Data for Pyxis Tankers Inc (PXSAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 762 |
| 2024-10-17 | $24.99 | $24.99 | $24.97 | $24.98 | $24.98 | 794 |
| 2024-10-16 | $24.99 | $24.99 | $24.96 | $24.96 | $24.96 | 1,371 |
| 2024-10-15 | $24.96 | $24.99 | $24.96 | $24.97 | $24.97 | 976 |
| 2024-10-14 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 631 |
| 2024-10-11 | $25.00 | $25.00 | $24.94 | $24.96 | $24.96 | 8,050 |
| 2024-10-10 | $25.14 | $25.14 | $25.05 | $25.11 | $24.95 | 2,684 |
| 2024-10-09 | $25.10 | $25.12 | $25.01 | $25.01 | $24.85 | 21,290 |
| 2024-10-08 | $25.14 | $25.23 | $25.12 | $25.16 | $25.00 | 5,976 |
| 2024-10-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.93 | 222 |
| 2024-10-04 | $25.12 | $25.12 | $25.09 | $25.10 | $25.10 | 2,787 |
| 2024-10-03 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 202 |
| 2024-10-02 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 203 |
| 2024-10-01 | $25.10 | $25.34 | $25.07 | $25.10 | $25.10 | 6,586 |
| 2024-09-30 | $25.07 | $25.08 | $25.07 | $25.08 | $25.08 | 931 |
| 2024-09-27 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 207 |
| 2024-09-26 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 84 |
| 2024-09-25 | $25.08 | $25.08 | $25.05 | $25.08 | $25.08 | 622 |
| 2024-09-24 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 955 |
| 2024-09-23 | $25.02 | $25.10 | $25.02 | $25.05 | $25.05 | 2,989 |
| 2024-09-20 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 175 |
| 2024-09-19 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1,933 |
| 2024-09-18 | $25.02 | $25.03 | $25.01 | $25.01 | $25.01 | 7,174 |
| 2024-09-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,536 |
| 2024-09-16 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1,616 |
| 2024-09-13 | $25.00 | $25.06 | $24.92 | $24.99 | $24.99 | 7,832 |
| 2024-09-12 | $25.15 | $27.10 | $25.14 | $25.15 | $24.99 | 11,897 |
| 2024-09-11 | $25.01 | $25.24 | $24.94 | $25.14 | $25.14 | 15,856 |
| 2024-09-10 | $24.75 | $24.89 | $24.75 | $24.82 | $24.82 | 1,827 |
| 2024-09-09 | $24.72 | $24.90 | $24.72 | $24.90 | $24.90 | 1,166 |
| 2024-09-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 208 |
| 2024-09-05 | $24.89 | $24.89 | $24.76 | $24.79 | $24.79 | 853 |
| 2024-09-04 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 109 |
| 2024-09-03 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 425 |
| 2024-08-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 375 |
| 2024-08-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 6 |
| 2024-08-28 | $24.88 | $24.88 | $24.70 | $24.70 | $24.70 | 422 |
| 2024-08-27 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 524 |
| 2024-08-26 | $24.76 | $24.82 | $24.75 | $24.82 | $24.82 | 851 |
| 2024-08-23 | $24.68 | $24.80 | $24.68 | $24.80 | $24.80 | 503 |
| 2024-08-22 | $24.77 | $24.77 | $24.73 | $24.73 | $24.73 | 1,992 |
| 2024-08-21 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 337 |
| 2024-08-20 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 11 |
| 2024-08-19 | $24.98 | $24.98 | $24.83 | $24.84 | $24.84 | 1,865 |
| 2024-08-16 | $24.68 | $24.92 | $24.68 | $24.92 | $24.92 | 1,987 |
| 2024-08-15 | $24.68 | $24.79 | $24.68 | $24.68 | $24.68 | 3,188 |
| 2024-08-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 4 |
| 2024-08-13 | $24.78 | $24.90 | $24.64 | $24.65 | $24.65 | 1,864 |
| 2024-08-12 | $24.80 | $24.94 | $24.80 | $24.94 | $24.78 | 2,943 |
| 2024-08-09 | $24.68 | $24.85 | $24.57 | $24.85 | $24.69 | 844 |
| 2024-08-08 | $24.88 | $24.94 | $24.79 | $24.79 | $24.63 | 883 |
| 2024-08-07 | $24.60 | $24.60 | $24.60 | $24.60 | $24.44 | 8 |
| 2024-08-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.44 | 208 |
| 2024-08-05 | $24.60 | $24.76 | $24.50 | $24.50 | $24.34 | 4,834 |
| 2024-08-02 | $24.78 | $24.78 | $24.53 | $24.61 | $24.45 | 2,330 |
| 2024-08-01 | $24.78 | $24.78 | $24.77 | $24.78 | $24.62 | 774 |
| 2024-07-31 | $24.65 | $24.81 | $24.65 | $24.80 | $24.64 | 1,468 |
| 2024-07-30 | $24.73 | $24.73 | $24.62 | $24.62 | $24.46 | 1,194 |
| 2024-07-29 | $24.78 | $24.78 | $24.76 | $24.76 | $24.60 | 975 |
| 2024-07-26 | $24.97 | $24.97 | $23.73 | $24.69 | $24.53 | 18,604 |
| 2024-07-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.67 | 92 |
| 2024-07-24 | $24.85 | $24.85 | $24.83 | $24.83 | $24.67 | 1,591 |
| 2024-07-23 | $25.00 | $25.00 | $24.81 | $24.81 | $24.65 | 1,523 |
| 2024-07-22 | $24.94 | $24.94 | $24.89 | $24.89 | $24.73 | 3,756 |
| 2024-07-19 | $24.80 | $24.89 | $24.80 | $24.89 | $24.73 | 496 |
| 2024-07-18 | $24.98 | $25.07 | $24.90 | $24.95 | $24.79 | 3,029 |
| 2024-07-17 | $24.76 | $24.95 | $24.76 | $24.95 | $24.79 | 3,583 |
| 2024-07-16 | $24.82 | $24.82 | $24.76 | $24.76 | $24.60 | 637 |
| 2024-07-15 | $24.92 | $24.92 | $24.82 | $24.89 | $24.73 | 581 |
| 2024-07-12 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 58 |
| 2024-07-11 | $24.97 | $24.98 | $24.88 | $24.88 | $24.72 | 3,673 |
| 2024-07-10 | $24.87 | $24.89 | $24.75 | $24.79 | $24.63 | 1,744 |
| 2024-07-09 | $24.90 | $24.94 | $24.89 | $24.89 | $24.73 | 2,682 |
| 2024-07-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.80 | 244 |
| 2024-07-05 | $24.96 | $24.96 | $24.96 | $24.96 | $24.80 | 591 |
| 2024-07-03 | $24.98 | $24.98 | $24.98 | $24.98 | $24.82 | 516 |
| 2024-07-02 | $25.00 | $25.00 | $24.95 | $25.00 | $24.84 | 609 |
| 2024-07-01 | $24.98 | $24.98 | $24.95 | $24.96 | $24.96 | 1,501 |
| 2024-06-28 | $24.96 | $24.98 | $24.96 | $24.98 | $24.98 | 1,225 |
| 2024-06-27 | $24.96 | $24.98 | $24.95 | $24.98 | $24.98 | 1,011 |
| 2024-06-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 830 |
| 2024-06-25 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 491 |
| 2024-06-24 | $25.00 | $25.00 | $24.95 | $24.95 | $24.95 | 5,475 |
| 2024-06-21 | $25.00 | $25.00 | $24.95 | $24.95 | $24.95 | 749 |
| 2024-06-20 | $24.90 | $24.91 | $24.90 | $24.90 | $24.90 | 790 |
| 2024-06-18 | $24.84 | $24.95 | $24.84 | $24.90 | $24.90 | 2,866 |
| 2024-06-17 | $24.95 | $24.95 | $24.80 | $24.80 | $24.80 | 3,663 |
| 2024-06-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 1,183 |
| 2024-06-13 | $24.88 | $24.92 | $24.88 | $24.88 | $24.88 | 736 |
| 2024-06-12 | $25.08 | $25.08 | $25.06 | $25.07 | $24.90 | 2,777 |
| 2024-06-11 | $25.15 | $25.15 | $25.05 | $25.11 | $24.95 | 396 |
| 2024-06-10 | $25.03 | $25.25 | $25.03 | $25.16 | $24.99 | 7,415 |
| 2024-06-07 | $25.00 | $25.05 | $25.00 | $25.02 | $24.85 | 5,202 |
| 2024-06-06 | $25.07 | $25.07 | $24.92 | $24.92 | $24.76 | 899 |
| 2024-06-05 | $25.01 | $25.05 | $25.01 | $25.05 | $24.89 | 475 |
| 2024-06-04 | $25.03 | $25.08 | $24.98 | $24.98 | $24.82 | 3,081 |
| 2024-06-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.74 | 206 |
| 2024-05-31 | $24.88 | $24.98 | $24.88 | $24.90 | $24.74 | 1,059 |
| 2024-05-30 | $24.70 | $24.98 | $24.70 | $24.89 | $24.72 | 7,714 |
| 2024-05-29 | $24.94 | $24.95 | $24.89 | $24.95 | $24.79 | 1,592 |
| 2024-05-28 | $24.96 | $24.97 | $24.96 | $24.97 | $24.81 | 643 |
| 2024-05-24 | $24.97 | $24.99 | $24.96 | $24.99 | $24.83 | 1,627 |
| 2024-05-23 | $25.00 | $25.00 | $24.90 | $24.94 | $24.78 | 10,096 |
| 2024-05-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.84 | 1,322 |
| 2024-05-21 | $25.01 | $25.02 | $25.01 | $25.02 | $24.86 | 1,518 |
| 2024-05-20 | $24.85 | $25.25 | $24.85 | $24.99 | $24.99 | 8,650 |
| 2024-05-17 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 463 |
| 2024-05-16 | $24.71 | $24.95 | $24.70 | $24.93 | $24.93 | 3,752 |
| 2024-05-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 26 |
| 2024-05-14 | $24.60 | $24.95 | $24.60 | $24.90 | $24.90 | 829 |
| 2024-05-13 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 3 |
| 2024-05-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 74 |
| 2024-05-09 | $24.80 | $24.86 | $24.60 | $24.74 | $24.58 | 963 |
| 2024-05-08 | $24.77 | $24.80 | $24.74 | $24.80 | $24.64 | 3,280 |
| 2024-05-07 | $24.75 | $24.75 | $24.74 | $24.74 | $24.58 | 1,576 |
| 2024-05-06 | $24.73 | $24.74 | $24.62 | $24.62 | $24.46 | 1,291 |
| 2024-05-03 | $24.60 | $24.60 | $24.60 | $24.60 | $24.44 | 821 |
| 2024-05-02 | $24.58 | $24.58 | $24.58 | $24.58 | $24.42 | 113 |
| 2024-05-01 | $24.53 | $24.59 | $24.53 | $24.53 | $24.37 | 853 |
| 2024-04-30 | $24.42 | $24.42 | $24.42 | $24.42 | $24.26 | 1,260 |
| 2024-04-29 | $24.41 | $24.41 | $24.41 | $24.41 | $24.25 | 151 |
| 2024-04-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.44 | 869 |
| 2024-04-25 | $24.60 | $24.60 | $24.45 | $24.50 | $24.34 | 9,443 |
| 2024-04-24 | $24.55 | $24.55 | $24.50 | $24.55 | $24.39 | 2,227 |
| 2024-04-23 | $24.66 | $24.66 | $24.66 | $24.66 | $24.50 | 425 |
| 2024-04-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.50 | 75 |
| 2024-04-19 | $24.66 | $24.66 | $24.66 | $24.66 | $24.50 | 298 |
| 2024-04-18 | $24.47 | $24.50 | $24.47 | $24.50 | $24.34 | 1,311 |
| 2024-04-17 | $24.78 | $24.78 | $24.35 | $24.50 | $24.34 | 1,253 |
| 2024-04-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.64 | 0 |
| 2024-04-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.64 | 137 |
| 2024-04-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 219 |
| 2024-04-11 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 375 |
| 2024-04-10 | $24.60 | $24.60 | $24.60 | $24.60 | $24.44 | 35 |
| 2024-04-09 | $24.65 | $24.65 | $24.60 | $24.60 | $24.44 | 1,366 |
| 2024-04-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.56 | 436 |
| 2024-04-05 | $24.68 | $24.68 | $24.68 | $24.68 | $24.52 | 166 |
| 2024-04-04 | $24.91 | $24.95 | $24.77 | $24.77 | $24.61 | 1,799 |
| 2024-04-03 | $24.78 | $24.90 | $24.78 | $24.90 | $24.74 | 1,788 |
| 2024-04-02 | $24.85 | $24.90 | $24.85 | $24.87 | $24.87 | 756 |
| 2024-04-01 | $24.75 | $24.80 | $24.70 | $24.73 | $24.73 | 4,112 |
| 2024-03-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1,118 |
| 2024-03-27 | $24.65 | $24.65 | $24.58 | $24.65 | $24.65 | 434 |
| 2024-03-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 47 |
| 2024-03-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 203 |
| 2024-03-22 | $24.65 | $24.70 | $24.36 | $24.70 | $24.70 | 3,104 |
| 2024-03-21 | $24.58 | $24.65 | $24.50 | $24.65 | $24.65 | 1,975 |
| 2024-03-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 469 |
| 2024-03-19 | $24.79 | $24.80 | $24.77 | $24.80 | $24.80 | 1,746 |
| 2024-03-18 | $24.77 | $24.77 | $24.70 | $24.70 | $24.70 | 1,057 |
| 2024-03-15 | $24.80 | $24.80 | $24.71 | $24.80 | $24.80 | 1,597 |
| 2024-03-14 | $24.56 | $24.77 | $24.56 | $24.77 | $24.77 | 469 |
| 2024-03-13 | $24.60 | $24.77 | $24.60 | $24.77 | $24.77 | 908 |
| 2024-03-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 140 |
| 2024-03-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.61 | 786 |
| 2024-03-08 | $25.00 | $25.00 | $24.65 | $24.65 | $24.65 | 1,222 |
| 2024-03-07 | $24.70 | $24.70 | $24.69 | $24.69 | $24.69 | 522 |
| 2024-03-06 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 176 |
| 2024-03-05 | $24.60 | $24.60 | $24.30 | $24.37 | $24.37 | 3,151 |
| 2024-03-04 | $24.59 | $24.59 | $24.34 | $24.34 | $24.34 | 759 |
| 2024-03-01 | $24.45 | $24.60 | $24.45 | $24.60 | $24.60 | 1,190 |
| 2024-02-29 | $24.22 | $24.45 | $24.22 | $24.45 | $24.45 | 892 |
| 2024-02-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 5 |
| 2024-02-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 6 |
| 2024-02-26 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 102 |
| 2024-02-23 | $24.40 | $24.40 | $24.20 | $24.20 | $24.20 | 720 |
| 2024-02-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 19 |
| 2024-02-21 | $24.40 | $24.40 | $24.35 | $24.40 | $24.40 | 665 |
| 2024-02-20 | $24.50 | $24.50 | $24.40 | $24.40 | $24.40 | 705 |
| 2024-02-16 | $24.53 | $24.53 | $24.50 | $24.50 | $24.50 | 1,111 |
| 2024-02-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 501 |
| 2024-02-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 49 |
| 2024-02-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 52 |
| 2024-02-12 | $24.65 | $24.65 | $24.47 | $24.50 | $24.50 | 2,912 |
| 2024-02-09 | $24.84 | $25.00 | $24.50 | $24.50 | $24.50 | 6,262 |
| 2024-02-08 | $24.79 | $24.87 | $24.79 | $24.87 | $24.87 | 1,416 |
| 2024-02-07 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 476 |
| 2024-02-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 102 |
| 2024-02-05 | $24.58 | $24.60 | $24.58 | $24.60 | $24.60 | 1,132 |
| 2024-02-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 800 |
| 2024-02-01 | $24.80 | $24.80 | $24.54 | $24.80 | $24.80 | 1,428 |
| 2024-01-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 463 |
| 2024-01-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 835 |
| 2024-01-29 | $24.40 | $24.50 | $24.40 | $24.50 | $24.50 | 640 |
| 2024-01-26 | $24.50 | $24.50 | $24.47 | $24.47 | $24.47 | 2,663 |
| 2024-01-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2024-01-24 | $24.50 | $24.51 | $24.49 | $24.50 | $24.50 | 5,140 |
| 2024-01-23 | $24.45 | $24.50 | $24.45 | $24.50 | $24.50 | 1,301 |
| 2024-01-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,472 |
| 2024-01-19 | $24.45 | $24.50 | $24.38 | $24.50 | $24.50 | 2,363 |
| 2024-01-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2,737 |
| 2024-01-17 | $24.40 | $24.48 | $24.40 | $24.47 | $24.47 | 2,816 |
| 2024-01-16 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 595 |
| 2024-01-12 | $24.50 | $24.50 | $24.45 | $24.45 | $24.45 | 4,024 |
| 2024-01-11 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 674 |
| 2024-01-10 | $24.82 | $24.82 | $24.82 | $24.82 | $24.66 | 653 |
| 2024-01-09 | $24.60 | $24.79 | $24.60 | $24.79 | $24.63 | 829 |
| 2024-01-08 | $24.64 | $24.83 | $24.51 | $24.80 | $24.64 | 3,366 |
| 2024-01-05 | $24.85 | $24.85 | $24.85 | $24.85 | $24.69 | 281 |
| 2024-01-04 | $24.76 | $24.99 | $24.64 | $24.70 | $24.54 | 3,533 |
| 2024-01-03 | $24.36 | $24.36 | $24.35 | $24.35 | $24.19 | 368 |
| 2024-01-02 | $24.28 | $24.28 | $24.00 | $24.00 | $23.84 | 800 |
| 2023-12-29 | $24.28 | $24.28 | $24.28 | $24.28 | $24.13 | 369 |
| 2023-12-28 | $24.45 | $24.45 | $24.45 | $24.45 | $24.29 | 65 |
| 2023-12-27 | $24.11 | $24.45 | $24.00 | $24.45 | $24.29 | 1,830 |
| 2023-12-26 | $24.51 | $24.51 | $24.10 | $24.15 | $24.15 | 2,180 |
| 2023-12-22 | $24.10 | $24.50 | $24.10 | $24.50 | $24.50 | 3,419 |
| 2023-12-21 | $23.57 | $24.00 | $23.57 | $24.00 | $24.00 | 1,494 |
| 2023-12-20 | $24.48 | $24.48 | $24.45 | $24.45 | $24.45 | 596 |
| 2023-12-19 | $24.14 | $24.28 | $24.14 | $24.28 | $24.28 | 1,005 |
| 2023-12-18 | $24.00 | $24.15 | $24.00 | $24.06 | $24.06 | 1,773 |
| 2023-12-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 44 |
| 2023-12-14 | $23.13 | $24.00 | $23.13 | $24.00 | $24.00 | 545 |
| 2023-12-13 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 103 |
| 2023-12-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 58 |
| 2023-12-11 | $24.15 | $24.15 | $24.15 | $24.15 | $23.99 | 185 |
| 2023-12-08 | $24.15 | $24.15 | $24.15 | $24.15 | $23.99 | 188 |
| 2023-12-07 | $24.15 | $24.15 | $24.15 | $24.15 | $23.99 | 202 |
| 2023-12-06 | $24.05 | $24.05 | $24.00 | $24.01 | $23.85 | 1,537 |
| 2023-12-05 | $24.20 | $24.20 | $24.20 | $24.20 | $24.04 | 212 |
| 2023-12-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.04 | 309 |
| 2023-12-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.09 | 132 |
| 2023-11-30 | $24.12 | $24.25 | $24.00 | $24.25 | $24.25 | 1,567 |
| 2023-11-29 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 502 |
| 2023-11-28 | $23.57 | $23.60 | $23.57 | $23.57 | $23.57 | 568 |
| 2023-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 162 |
| 2023-11-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 897 |
| 2023-11-22 | $23.96 | $23.99 | $23.96 | $23.99 | $23.99 | 605 |
| 2023-11-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 92 |
| 2023-11-20 | $23.92 | $23.98 | $23.75 | $23.75 | $23.75 | 1,190 |
| 2023-11-17 | $23.48 | $23.50 | $23.48 | $23.50 | $23.50 | 706 |
| 2023-11-16 | $23.25 | $23.25 | $23.18 | $23.20 | $23.20 | 1,425 |
| 2023-11-15 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 203 |
| 2023-11-14 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 2 |
| 2023-11-13 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 211 |
| 2023-11-10 | $23.03 | $23.03 | $23.00 | $23.00 | $23.00 | 783 |
| 2023-11-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.14 | 103 |
| 2023-11-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.14 | 137 |
| 2023-11-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.14 | 394 |
| 2023-11-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.14 | 0 |
| 2023-11-03 | $23.30 | $23.30 | $23.30 | $23.30 | $23.14 | 0 |
| 2023-11-02 | $23.30 | $23.30 | $23.30 | $23.30 | $23.14 | 64 |
| 2023-11-01 | $23.48 | $23.48 | $23.30 | $23.30 | $23.14 | 3,584 |
| 2023-10-31 | $23.55 | $23.55 | $23.55 | $23.55 | $23.39 | 134 |
| 2023-10-30 | $23.38 | $23.38 | $23.35 | $23.35 | $23.19 | 487 |
| 2023-10-27 | $23.30 | $23.30 | $23.30 | $23.30 | $23.14 | 62 |
| 2023-10-26 | $23.30 | $23.30 | $23.30 | $23.30 | $23.14 | 1,107 |
| 2023-10-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.09 | 576 |
| 2023-10-24 | $23.30 | $23.30 | $23.28 | $23.29 | $23.12 | 829 |
| 2023-10-23 | $23.36 | $23.37 | $23.35 | $23.37 | $23.21 | 1,108 |
| 2023-10-20 | $23.39 | $23.59 | $23.39 | $23.59 | $23.43 | 602 |
| 2023-10-19 | $23.43 | $23.43 | $23.39 | $23.40 | $23.24 | 1,316 |
| 2023-10-18 | $23.74 | $23.74 | $23.74 | $23.74 | $23.57 | 2 |
| 2023-10-17 | $23.74 | $23.74 | $23.74 | $23.74 | $23.57 | 100 |
| 2023-10-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.37 | 131 |
| 2023-10-13 | $23.70 | $23.73 | $23.54 | $23.54 | $23.37 | 678 |
| 2023-10-12 | $23.50 | $23.75 | $23.50 | $23.75 | $23.58 | 685 |
| 2023-10-11 | $23.58 | $23.58 | $23.58 | $23.58 | $23.26 | 240 |
| 2023-10-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.13 | 4 |
| 2023-10-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.13 | 508 |
| 2023-10-06 | $23.29 | $23.29 | $23.29 | $23.29 | $22.97 | 33 |
| 2023-10-05 | $23.29 | $23.29 | $23.29 | $23.29 | $22.97 | 198 |
| 2023-10-04 | $23.15 | $23.15 | $23.15 | $23.15 | $22.83 | 229 |
| 2023-10-03 | $23.31 | $23.31 | $23.25 | $23.25 | $22.93 | 2,032 |
| 2023-10-02 | $23.50 | $23.53 | $23.32 | $23.53 | $23.21 | 2,898 |
| 2023-09-29 | $23.01 | $23.75 | $23.01 | $23.70 | $23.38 | 2,785 |
| 2023-09-28 | $23.78 | $23.78 | $23.78 | $23.78 | $23.46 | 195 |
| 2023-09-27 | $23.78 | $23.78 | $23.78 | $23.78 | $23.46 | 2,827 |
| 2023-09-26 | $23.71 | $23.71 | $23.71 | $23.71 | $23.39 | 563 |
| 2023-09-25 | $23.72 | $23.72 | $23.71 | $23.71 | $23.39 | 848 |
| 2023-09-22 | $23.46 | $23.74 | $23.46 | $23.71 | $23.39 | 8,922 |
| 2023-09-21 | $23.28 | $23.39 | $23.28 | $23.28 | $22.96 | 1,046 |
| 2023-09-20 | $23.30 | $23.30 | $23.30 | $23.30 | $22.98 | 188 |
| 2023-09-19 | $23.60 | $23.60 | $23.42 | $23.42 | $23.10 | 330 |
| 2023-09-18 | $23.25 | $23.30 | $23.25 | $23.30 | $22.98 | 1,477 |
| 2023-09-15 | $23.29 | $23.32 | $23.29 | $23.31 | $22.99 | 1,292 |
| 2023-09-14 | $23.32 | $23.32 | $23.32 | $23.32 | $23.00 | 300 |
| 2023-09-13 | $23.48 | $23.48 | $23.20 | $23.20 | $22.88 | 672 |
| 2023-09-12 | $23.21 | $23.23 | $23.20 | $23.21 | $22.89 | 1,714 |
| 2023-09-11 | $23.50 | $23.55 | $23.50 | $23.55 | $23.07 | 1,967 |
| 2023-09-08 | $23.49 | $23.55 | $23.26 | $23.26 | $22.78 | 3,806 |
| 2023-09-07 | $23.33 | $23.33 | $23.24 | $23.25 | $22.77 | 425 |
| 2023-09-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.02 | 267 |
| 2023-09-05 | $23.30 | $23.30 | $23.30 | $23.30 | $22.82 | 161 |
| 2023-09-01 | $23.38 | $23.38 | $23.30 | $23.30 | $22.82 | 1,600 |
| 2023-08-31 | $23.42 | $23.42 | $23.42 | $23.42 | $22.94 | 44 |
| 2023-08-30 | $23.42 | $23.42 | $23.42 | $23.42 | $22.94 | 163 |
| 2023-08-29 | $23.19 | $23.42 | $23.19 | $23.42 | $22.94 | 6,540 |
| 2023-08-28 | $23.20 | $23.25 | $23.00 | $23.18 | $22.70 | 1,651 |
| 2023-08-25 | $23.29 | $23.29 | $23.29 | $23.29 | $22.81 | 328 |
| 2023-08-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.77 | 172 |
| 2023-08-23 | $23.36 | $23.36 | $23.36 | $23.36 | $22.88 | 224 |
| 2023-08-22 | $23.06 | $23.36 | $23.06 | $23.36 | $22.88 | 2,351 |
| 2023-08-21 | $23.23 | $23.23 | $23.23 | $23.23 | $22.75 | 555 |
| 2023-08-18 | $23.26 | $23.26 | $23.23 | $23.23 | $22.75 | 530 |
| 2023-08-17 | $23.23 | $23.37 | $23.23 | $23.37 | $22.89 | 970 |
| 2023-08-16 | $23.32 | $23.32 | $23.32 | $23.32 | $22.84 | 168 |
| 2023-08-15 | $23.52 | $23.55 | $23.50 | $23.55 | $23.07 | 497 |
| 2023-08-14 | $23.50 | $23.53 | $23.50 | $23.53 | $23.05 | 262 |
| 2023-08-11 | $23.20 | $23.20 | $23.20 | $23.20 | $22.72 | 105 |
| 2023-08-10 | $23.03 | $23.34 | $23.03 | $23.20 | $22.57 | 1,589 |
| 2023-08-09 | $23.40 | $23.40 | $23.10 | $23.10 | $22.47 | 928 |
| 2023-08-08 | $23.01 | $23.01 | $23.01 | $23.01 | $22.38 | 1,809 |
| 2023-08-07 | $23.16 | $23.16 | $23.16 | $23.16 | $22.52 | 736 |
| 2023-08-04 | $23.06 | $23.10 | $23.03 | $23.10 | $22.47 | 3,336 |
| 2023-08-03 | $23.00 | $23.01 | $23.00 | $23.01 | $22.38 | 827 |
| 2023-08-02 | $23.20 | $23.20 | $23.00 | $23.01 | $22.38 | 3,638 |
| 2023-08-01 | $23.48 | $23.50 | $23.48 | $23.50 | $22.86 | 1,548 |
| 2023-07-31 | $23.55 | $23.55 | $23.00 | $23.50 | $22.86 | 2,590 |
| 2023-07-28 | $23.20 | $23.55 | $23.20 | $23.55 | $23.55 | 1,174 |
| 2023-07-27 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 274 |
| 2023-07-26 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 209 |
| 2023-07-25 | $23.34 | $23.34 | $23.08 | $23.09 | $23.09 | 795 |
| 2023-07-24 | $22.97 | $23.73 | $22.97 | $22.97 | $22.97 | 1,537 |
| 2023-07-21 | $23.47 | $23.47 | $22.84 | $22.90 | $22.90 | 5,426 |
| 2023-07-20 | $23.77 | $23.78 | $23.49 | $23.49 | $23.49 | 529 |
| 2023-07-19 | $23.06 | $23.15 | $23.02 | $23.15 | $23.15 | 752 |
| 2023-07-18 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 390 |
| 2023-07-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 270 |
| 2023-07-14 | $23.48 | $23.48 | $23.00 | $23.00 | $23.00 | 2,660 |
| 2023-07-13 | $23.87 | $23.87 | $23.77 | $23.77 | $23.77 | 649 |
| 2023-07-12 | $23.63 | $23.80 | $23.55 | $23.65 | $23.65 | 1,269 |
| 2023-07-11 | $24.24 | $24.24 | $23.30 | $23.60 | $23.44 | 2,229 |
| 2023-07-10 | $23.50 | $23.55 | $23.30 | $23.34 | $23.18 | 3,377 |
| 2023-07-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.94 | 510 |
| 2023-07-06 | $23.54 | $23.54 | $23.00 | $23.00 | $22.84 | 408 |
| 2023-07-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.14 | 19 |
| 2023-07-03 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 546 |
| 2023-06-30 | $23.52 | $23.52 | $23.30 | $23.30 | $23.30 | 1,181 |
| 2023-06-29 | $23.04 | $23.04 | $23.03 | $23.03 | $23.03 | 653 |
| 2023-06-28 | $23.55 | $23.55 | $23.52 | $23.52 | $23.52 | 676 |
| 2023-06-27 | $23.06 | $23.35 | $23.06 | $23.35 | $23.35 | 1,026 |
| 2023-06-26 | $23.00 | $23.40 | $23.00 | $23.40 | $23.40 | 857 |
| 2023-06-23 | $22.70 | $22.75 | $22.54 | $22.56 | $22.56 | 917 |
| 2023-06-22 | $22.87 | $22.87 | $22.75 | $22.75 | $22.75 | 1,047 |
| 2023-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,970 |
| 2023-06-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 336 |
| 2023-06-16 | $23.35 | $23.35 | $23.05 | $23.25 | $23.25 | 516 |
| 2023-06-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 369 |
| 2023-06-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 262 |
| 2023-06-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 346 |
| 2023-06-12 | $23.20 | $23.20 | $22.95 | $22.95 | $22.95 | 373 |
| 2023-06-09 | $23.31 | $23.31 | $23.31 | $23.31 | $23.15 | 752 |
| 2023-06-08 | $23.06 | $23.21 | $22.83 | $23.21 | $23.05 | 1,251 |
| 2023-06-07 | $23.41 | $23.70 | $23.00 | $23.02 | $22.86 | 4,823 |
| 2023-06-06 | $23.20 | $23.59 | $23.01 | $23.04 | $22.88 | 3,407 |
| 2023-06-05 | $22.90 | $23.63 | $22.90 | $23.63 | $23.46 | 2,737 |
| 2023-06-02 | $23.30 | $23.30 | $22.90 | $22.90 | $22.74 | 2,309 |
| 2023-06-01 | $23.22 | $23.22 | $22.65 | $22.67 | $22.51 | 2,911 |
| 2023-05-31 | $22.15 | $22.20 | $22.00 | $22.13 | $21.98 | 8,437 |
| 2023-05-30 | $22.28 | $22.33 | $22.10 | $22.12 | $21.97 | 4,352 |
| 2023-05-26 | $21.20 | $22.23 | $21.20 | $22.13 | $21.98 | 3,421 |
| 2023-05-25 | $21.62 | $21.62 | $21.35 | $21.35 | $21.20 | 850 |
| 2023-05-24 | $21.74 | $21.74 | $21.74 | $21.74 | $21.59 | 327 |
| 2023-05-23 | $22.40 | $22.40 | $22.10 | $22.15 | $22.00 | 1,877 |
| 2023-05-22 | $22.13 | $23.22 | $22.10 | $22.12 | $21.97 | 2,145 |
| 2023-05-19 | $22.26 | $22.36 | $22.24 | $22.29 | $22.13 | 1,164 |
| 2023-05-18 | $22.68 | $22.68 | $22.68 | $22.68 | $22.52 | 605 |
| 2023-05-17 | $22.68 | $22.68 | $22.68 | $22.68 | $22.52 | 1,261 |
| 2023-05-16 | $22.07 | $22.07 | $21.55 | $21.55 | $21.40 | 1,943 |
| 2023-05-15 | $22.00 | $22.66 | $22.00 | $22.02 | $21.87 | 7,024 |
| 2023-05-12 | $21.78 | $21.78 | $21.46 | $21.67 | $21.67 | 3,814 |
| 2023-05-11 | $21.50 | $22.49 | $21.05 | $22.36 | $22.19 | 9,788 |
| 2023-05-10 | $21.41 | $23.11 | $21.00 | $23.11 | $22.94 | 9,596 |
| 2023-05-09 | $21.71 | $21.71 | $21.11 | $21.23 | $21.07 | 7,245 |
| 2023-05-08 | $22.42 | $22.42 | $21.39 | $22.11 | $21.95 | 12,549 |
| 2023-05-05 | $23.72 | $23.72 | $23.26 | $23.26 | $23.09 | 652 |
| 2023-05-04 | $23.21 | $23.30 | $22.40 | $22.40 | $22.23 | 4,131 |
| 2023-05-03 | $23.35 | $23.35 | $23.21 | $23.25 | $23.08 | 1,099 |
| 2023-05-02 | $23.50 | $23.50 | $23.28 | $23.50 | $23.33 | 3,836 |
| 2023-05-01 | $24.05 | $24.05 | $23.73 | $23.98 | $23.80 | 4,601 |
| 2023-04-28 | $24.42 | $24.45 | $24.00 | $24.30 | $24.30 | 12,093 |
| 2023-04-27 | $24.36 | $24.61 | $24.00 | $24.30 | $24.30 | 6,353 |
| 2023-04-26 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 361 |
| 2023-04-25 | $26.00 | $26.00 | $24.83 | $25.27 | $25.27 | 2,090 |
| 2023-04-24 | $25.50 | $26.13 | $25.28 | $26.13 | $26.13 | 3,493 |
| 2023-04-21 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 442 |
| 2023-04-20 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 472 |
| 2023-04-19 | $26.75 | $26.75 | $26.40 | $26.59 | $26.59 | 6,490 |
| 2023-04-18 | $25.42 | $26.99 | $25.42 | $26.70 | $26.70 | 18,048 |
| 2023-04-17 | $25.41 | $25.52 | $25.22 | $25.34 | $25.34 | 1,639 |
| 2023-04-14 | $24.91 | $24.91 | $24.42 | $24.42 | $24.42 | 4,123 |
| 2023-04-13 | $24.91 | $24.91 | $24.78 | $24.91 | $24.91 | 1,767 |
| 2023-04-12 | $24.87 | $24.92 | $24.32 | $24.50 | $24.50 | 1,579 |
| 2023-04-11 | $24.64 | $24.89 | $24.40 | $24.89 | $24.73 | 6,446 |
| 2023-04-10 | $23.82 | $24.60 | $23.82 | $24.55 | $24.39 | 2,189 |
| 2023-04-06 | $24.02 | $24.02 | $23.82 | $23.90 | $23.74 | 976 |
| 2023-04-05 | $24.10 | $24.10 | $23.90 | $23.90 | $23.74 | 949 |
| 2023-04-04 | $24.36 | $24.66 | $23.80 | $24.60 | $24.44 | 11,024 |
| 2023-04-03 | $24.15 | $24.15 | $23.80 | $23.95 | $23.79 | 1,833 |
| 2023-03-31 | $23.81 | $23.81 | $23.81 | $23.81 | $23.65 | 416 |
| 2023-03-30 | $23.81 | $23.81 | $23.81 | $23.81 | $23.65 | 869 |
| 2023-03-29 | $23.35 | $24.28 | $23.35 | $24.28 | $24.12 | 2,204 |
| 2023-03-28 | $24.80 | $24.80 | $23.80 | $23.80 | $23.64 | 439 |
| 2023-03-27 | $23.85 | $23.85 | $23.80 | $23.83 | $23.67 | 855 |
| 2023-03-24 | $23.80 | $23.83 | $23.80 | $23.83 | $23.67 | 1,392 |
| 2023-03-23 | $24.74 | $24.74 | $24.21 | $24.21 | $24.05 | 286 |
| 2023-03-22 | $24.50 | $24.50 | $24.00 | $24.00 | $23.84 | 675 |
| 2023-03-21 | $23.40 | $23.40 | $23.40 | $23.40 | $23.25 | 1,520 |
| 2023-03-20 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 356 |
| 2023-03-17 | $23.75 | $24.71 | $23.20 | $23.75 | $23.75 | 5,881 |
| 2023-03-16 | $24.26 | $24.26 | $23.25 | $24.10 | $24.10 | 5,525 |
| 2023-03-15 | $25.00 | $25.03 | $23.25 | $24.25 | $24.25 | 5,003 |
| 2023-03-14 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 116 |
| 2023-03-13 | $25.40 | $25.40 | $24.80 | $25.20 | $25.20 | 2,550 |
| 2023-03-10 | $26.14 | $26.14 | $25.40 | $25.49 | $25.49 | 1,251 |
| 2023-03-09 | $26.85 | $26.85 | $25.75 | $25.75 | $25.59 | 1,295 |
| 2023-03-08 | $26.50 | $26.70 | $26.40 | $26.70 | $26.53 | 3,404 |
| 2023-03-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.54 | 400 |
| 2023-03-06 | $26.20 | $26.20 | $26.10 | $26.10 | $25.94 | 303 |
| 2023-03-03 | $26.02 | $26.75 | $26.02 | $26.45 | $26.45 | 2,096 |
| 2023-03-02 | $26.15 | $26.29 | $26.10 | $26.10 | $26.10 | 1,203 |
| 2023-03-01 | $26.00 | $26.25 | $26.00 | $26.20 | $26.20 | 2,477 |
| 2023-02-28 | $26.10 | $27.00 | $26.10 | $26.13 | $26.13 | 5,481 |
| 2023-02-27 | $25.50 | $26.00 | $25.01 | $26.00 | $26.00 | 11,428 |
| 2023-02-24 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 366 |
| 2023-02-23 | $25.28 | $25.40 | $25.28 | $25.40 | $25.40 | 709 |
| 2023-02-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 29 |
| 2023-02-21 | $25.00 | $25.00 | $24.80 | $24.80 | $24.80 | 1,201 |
| 2023-02-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 102 |
| 2023-02-16 | $25.04 | $25.04 | $25.00 | $25.00 | $25.00 | 606 |
| 2023-02-15 | $25.01 | $25.50 | $25.00 | $25.43 | $25.43 | 2,840 |
| 2023-02-14 | $25.04 | $25.50 | $25.04 | $25.20 | $25.20 | 1,187 |
| 2023-02-13 | $24.75 | $25.00 | $24.69 | $25.00 | $25.00 | 5,498 |
| 2023-02-10 | $24.70 | $24.75 | $24.25 | $24.75 | $24.75 | 3,167 |
| 2023-02-09 | $23.85 | $23.98 | $23.85 | $23.98 | $23.82 | 875 |
| 2023-02-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.83 | 7 |
| 2023-02-07 | $23.98 | $23.99 | $23.60 | $23.99 | $23.83 | 1,678 |
| 2023-02-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 198 |
| 2023-02-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 56 |
| 2023-02-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 200 |
| 2023-02-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 57 |
| 2023-01-31 | $23.93 | $24.00 | $23.90 | $24.00 | $24.00 | 606 |
| 2023-01-30 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 480 |
| 2023-01-27 | $23.75 | $24.27 | $23.65 | $23.76 | $23.76 | 4,130 |
| 2023-01-26 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 413 |
| 2023-01-25 | $23.76 | $24.19 | $23.76 | $24.19 | $24.19 | 703 |
| 2023-01-24 | $24.19 | $24.19 | $23.66 | $23.76 | $23.76 | 801 |
| 2023-01-23 | $23.64 | $24.22 | $23.61 | $24.20 | $24.20 | 2,023 |
| 2023-01-20 | $24.41 | $24.41 | $24.07 | $24.10 | $24.10 | 852 |
| 2023-01-19 | $23.66 | $24.12 | $23.66 | $24.12 | $24.12 | 605 |
| 2023-01-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 697 |
| 2023-01-17 | $25.00 | $25.43 | $24.79 | $24.79 | $24.79 | 3,403 |
| 2023-01-13 | $24.45 | $24.75 | $24.45 | $24.75 | $24.75 | 962 |
| 2023-01-12 | $24.36 | $24.50 | $24.36 | $24.50 | $24.50 | 918 |
| 2023-01-11 | $24.50 | $24.50 | $24.00 | $24.09 | $23.93 | 3,885 |
| 2023-01-10 | $24.11 | $24.50 | $24.11 | $24.50 | $24.34 | 4,185 |
| 2023-01-09 | $23.44 | $24.20 | $22.81 | $24.20 | $24.04 | 7,767 |
| 2023-01-06 | $23.15 | $23.28 | $22.98 | $23.28 | $23.12 | 3,002 |
| 2023-01-05 | $22.12 | $23.16 | $19.76 | $22.75 | $22.60 | 8,135 |
| 2023-01-04 | $23.16 | $23.30 | $23.16 | $23.30 | $23.15 | 1,583 |
| 2023-01-03 | $23.25 | $24.25 | $23.25 | $24.25 | $24.09 | 740 |
| 2022-12-30 | $24.25 | $24.25 | $24.13 | $24.13 | $24.13 | 602 |
| 2022-12-29 | $23.78 | $24.00 | $23.78 | $24.00 | $24.00 | 1,176 |
| 2022-12-28 | $23.76 | $24.01 | $23.20 | $23.25 | $23.25 | 4,523 |
| 2022-12-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 39 |
| 2022-12-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 110 |
| 2022-12-22 | $24.84 | $24.85 | $24.55 | $24.55 | $24.55 | 4,217 |
| 2022-12-21 | $25.00 | $25.00 | $24.85 | $24.85 | $24.85 | 2,823 |
| 2022-12-20 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 48 |
| 2022-12-19 | $25.36 | $25.36 | $24.73 | $25.09 | $25.09 | 7,368 |
| 2022-12-16 | $25.17 | $25.17 | $24.72 | $25.05 | $25.05 | 2,260 |
| 2022-12-15 | $25.25 | $25.25 | $24.96 | $25.02 | $25.02 | 2,007 |
| 2022-12-14 | $25.30 | $25.30 | $25.08 | $25.25 | $25.25 | 2,876 |
| 2022-12-13 | $25.90 | $25.90 | $25.37 | $25.37 | $25.37 | 1,555 |
| 2022-12-12 | $25.23 | $26.00 | $25.19 | $25.95 | $25.79 | 11,474 |
| 2022-12-09 | $25.58 | $25.64 | $25.40 | $25.64 | $25.48 | 10,917 |
| 2022-12-08 | $25.25 | $25.25 | $24.93 | $25.00 | $24.84 | 3,857 |
| 2022-12-07 | $25.50 | $25.60 | $24.80 | $25.44 | $25.28 | 9,228 |
| 2022-12-06 | $25.34 | $25.75 | $24.70 | $25.50 | $25.34 | 17,603 |
| 2022-12-05 | $24.18 | $25.60 | $24.18 | $25.49 | $25.33 | 20,304 |
| 2022-12-02 | $24.07 | $24.11 | $24.07 | $24.11 | $23.96 | 1,692 |
| 2022-12-01 | $24.10 | $24.10 | $24.10 | $24.10 | $23.95 | 333 |
| 2022-11-30 | $24.05 | $24.08 | $24.05 | $24.08 | $23.93 | 938 |
| 2022-11-29 | $24.05 | $24.05 | $24.05 | $24.05 | $23.90 | 2,016 |
| 2022-11-28 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 295 |
| 2022-11-25 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1,322 |
| 2022-11-23 | $24.18 | $24.18 | $24.12 | $24.12 | $24.12 | 1,640 |
| 2022-11-22 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 239 |
| 2022-11-21 | $24.05 | $24.08 | $24.05 | $24.08 | $24.08 | 853 |
| 2022-11-18 | $24.00 | $24.10 | $24.00 | $24.00 | $24.00 | 4,649 |
| 2022-11-17 | $24.16 | $24.16 | $24.00 | $24.06 | $24.06 | 2,570 |
| 2022-11-16 | $24.05 | $24.16 | $24.05 | $24.16 | $24.16 | 2,746 |
| 2022-11-15 | $24.10 | $24.13 | $23.93 | $24.10 | $24.10 | 11,032 |
| 2022-11-14 | $23.95 | $24.07 | $23.95 | $24.07 | $24.07 | 741 |
| 2022-11-11 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 145 |
| 2022-11-10 | $23.33 | $23.42 | $23.33 | $23.42 | $23.42 | 551 |
| 2022-11-09 | $23.51 | $23.70 | $23.50 | $23.70 | $23.54 | 1,780 |
| 2022-11-08 | $24.25 | $24.55 | $24.25 | $24.53 | $24.36 | 2,432 |
| 2022-11-07 | $22.94 | $24.46 | $22.94 | $24.23 | $24.07 | 20,354 |
| 2022-11-04 | $22.43 | $23.02 | $22.43 | $22.94 | $22.78 | 6,085 |
| 2022-11-03 | $22.72 | $22.72 | $22.72 | $22.72 | $22.56 | 214 |
| 2022-11-02 | $22.25 | $22.35 | $22.25 | $22.35 | $22.20 | 311 |
| 2022-11-01 | $22.65 | $22.67 | $22.25 | $22.25 | $22.10 | 8,462 |
| 2022-10-31 | $22.52 | $22.55 | $22.52 | $22.55 | $22.40 | 501 |
| 2022-10-28 | $22.94 | $23.21 | $22.55 | $22.55 | $22.40 | 3,204 |
| 2022-10-27 | $22.94 | $22.94 | $22.85 | $22.85 | $22.85 | 2,413 |
| 2022-10-26 | $22.50 | $22.94 | $22.50 | $22.94 | $22.94 | 6,503 |
| 2022-10-25 | $21.92 | $22.98 | $21.92 | $22.52 | $22.52 | 4,906 |
| 2022-10-24 | $21.50 | $22.03 | $21.40 | $22.03 | $22.03 | 3,231 |
| 2022-10-21 | $21.44 | $21.51 | $21.30 | $21.30 | $21.30 | 2,652 |
| 2022-10-20 | $20.89 | $21.00 | $20.89 | $21.00 | $21.00 | 607 |
| 2022-10-19 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 60 |
| 2022-10-18 | $20.64 | $20.64 | $20.47 | $20.47 | $20.47 | 774 |
| 2022-10-17 | $20.15 | $20.41 | $20.15 | $20.25 | $20.25 | 4,442 |
| 2022-10-14 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 440 |
| 2022-10-13 | $19.84 | $20.16 | $19.82 | $19.83 | $19.83 | 1,698 |
| 2022-10-12 | $19.76 | $20.12 | $19.57 | $19.90 | $19.90 | 4,483 |
| 2022-10-11 | $20.12 | $20.12 | $19.40 | $19.90 | $19.74 | 2,720 |
| 2022-10-10 | $20.47 | $20.47 | $20.22 | $20.22 | $20.06 | 1,540 |
| 2022-10-07 | $19.82 | $20.83 | $19.82 | $20.21 | $20.05 | 7,194 |
| 2022-10-06 | $19.70 | $19.75 | $19.43 | $19.75 | $19.59 | 4,022 |
| 2022-10-05 | $19.45 | $19.69 | $19.45 | $19.69 | $19.53 | 778 |
| 2022-10-04 | $19.18 | $19.35 | $19.18 | $19.33 | $19.17 | 1,347 |
| 2022-10-03 | $19.16 | $19.16 | $18.84 | $19.16 | $19.01 | 979 |
| 2022-09-30 | $18.83 | $19.21 | $18.83 | $19.21 | $19.21 | 528 |
| 2022-09-29 | $19.19 | $19.19 | $18.14 | $18.60 | $18.60 | 5,757 |
| 2022-09-28 | $19.53 | $19.55 | $19.53 | $19.55 | $19.55 | 1,324 |
| 2022-09-27 | $19.27 | $19.27 | $19.20 | $19.20 | $19.20 | 4,039 |
| 2022-09-26 | $19.50 | $19.60 | $19.24 | $19.27 | $19.27 | 4,946 |
| 2022-09-23 | $20.77 | $20.77 | $19.15 | $19.60 | $19.60 | 14,329 |
| 2022-09-22 | $20.95 | $20.95 | $20.50 | $20.50 | $20.50 | 3,572 |
| 2022-09-21 | $21.60 | $21.62 | $21.51 | $21.51 | $21.51 | 2,025 |
| 2022-09-20 | $21.98 | $21.98 | $21.50 | $21.60 | $21.60 | 2,743 |
| 2022-09-19 | $21.36 | $21.70 | $21.36 | $21.66 | $21.66 | 2,659 |
| 2022-09-16 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 54 |
| 2022-09-15 | $21.80 | $21.98 | $20.97 | $21.27 | $21.27 | 5,138 |
| 2022-09-14 | $21.15 | $21.60 | $21.15 | $21.35 | $21.35 | 3,746 |
| 2022-09-13 | $20.77 | $21.13 | $20.67 | $21.13 | $21.13 | 3,525 |
| 2022-09-12 | $20.94 | $20.94 | $20.70 | $20.79 | $20.79 | 2,114 |
| 2022-09-09 | $20.95 | $21.00 | $20.84 | $20.85 | $20.69 | 4,792 |
| 2022-09-08 | $20.78 | $20.98 | $20.50 | $20.61 | $20.46 | 4,467 |
| 2022-09-07 | $20.70 | $20.99 | $20.33 | $20.63 | $20.47 | 5,358 |
| 2022-09-06 | $20.91 | $20.95 | $20.72 | $20.72 | $20.56 | 1,013 |
| 2022-09-02 | $20.25 | $20.25 | $20.09 | $20.11 | $19.95 | 1,292 |
| 2022-09-01 | $20.24 | $20.25 | $20.05 | $20.20 | $20.04 | 4,453 |
| 2022-08-31 | $20.24 | $20.24 | $20.24 | $20.24 | $20.08 | 423 |
| 2022-08-30 | $20.61 | $20.61 | $20.27 | $20.27 | $20.11 | 2,193 |
| 2022-08-29 | $20.46 | $20.79 | $20.25 | $20.75 | $20.59 | 4,085 |
| 2022-08-26 | $20.55 | $20.55 | $20.02 | $20.25 | $20.25 | 2,934 |
| 2022-08-25 | $20.62 | $20.62 | $20.50 | $20.52 | $20.52 | 802 |
| 2022-08-24 | $20.76 | $20.86 | $20.70 | $20.86 | $20.86 | 5,632 |
| 2022-08-23 | $21.31 | $21.34 | $20.71 | $20.80 | $20.80 | 1,416 |
| 2022-08-22 | $20.26 | $22.09 | $20.26 | $21.46 | $21.46 | 2,703 |
| 2022-08-19 | $22.34 | $24.00 | $20.50 | $20.55 | $20.55 | 10,660 |
| 2022-08-18 | $20.40 | $20.80 | $20.37 | $20.76 | $20.76 | 2,475 |
| 2022-08-17 | $20.41 | $20.60 | $20.41 | $20.60 | $20.60 | 2,322 |
| 2022-08-16 | $21.00 | $21.05 | $20.36 | $20.40 | $20.40 | 9,902 |
| 2022-08-15 | $20.85 | $21.45 | $20.29 | $20.29 | $20.29 | 4,523 |
| 2022-08-12 | $20.50 | $20.50 | $20.00 | $20.00 | $20.00 | 1,327 |
| 2022-08-11 | $19.88 | $21.50 | $19.88 | $20.09 | $19.93 | 6,400 |
| 2022-08-10 | $19.70 | $19.79 | $19.57 | $19.71 | $19.55 | 4,339 |
| 2022-08-09 | $19.61 | $19.61 | $19.52 | $19.52 | $19.36 | 712 |
| 2022-08-08 | $19.50 | $19.60 | $19.25 | $19.36 | $19.21 | 12,701 |
| 2022-08-05 | $18.92 | $19.19 | $18.89 | $19.18 | $19.03 | 4,154 |
| 2022-08-04 | $18.97 | $18.99 | $18.75 | $18.92 | $18.76 | 3,326 |
| 2022-08-03 | $18.82 | $18.82 | $18.69 | $18.69 | $18.54 | 1,652 |
| 2022-08-02 | $18.24 | $18.36 | $18.20 | $18.36 | $18.21 | 13,059 |
| 2022-08-01 | $18.80 | $18.80 | $18.19 | $18.20 | $18.05 | 25,275 |
| 2022-07-29 | $18.03 | $18.22 | $18.01 | $18.19 | $18.04 | 14,287 |
| 2022-07-28 | $18.19 | $18.29 | $18.12 | $18.12 | $17.97 | 4,232 |
| 2022-07-27 | $18.18 | $18.18 | $18.15 | $18.15 | $18.00 | 1,487 |
| 2022-07-26 | $18.20 | $18.20 | $18.19 | $18.19 | $18.04 | 1,563 |
| 2022-07-25 | $18.25 | $18.48 | $18.25 | $18.48 | $18.33 | 1,718 |
| 2022-07-22 | $18.25 | $18.25 | $18.15 | $18.15 | $18.00 | 1,191 |
| 2022-07-21 | $18.13 | $18.13 | $18.13 | $18.13 | $17.98 | 42 |
| 2022-07-20 | $18.13 | $18.13 | $18.13 | $18.13 | $17.98 | 158 |
| 2022-07-19 | $18.01 | $18.25 | $18.01 | $18.10 | $17.96 | 4,283 |
| 2022-07-18 | $17.92 | $18.00 | $17.90 | $18.00 | $17.86 | 995 |
| 2022-07-15 | $17.79 | $17.79 | $17.79 | $17.79 | $17.65 | 2 |
| 2022-07-14 | $18.21 | $18.21 | $17.79 | $17.79 | $17.65 | 1,500 |
| 2022-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.86 | 0 |
| 2022-07-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.86 | 31 |
| 2022-07-11 | $17.86 | $18.00 | $17.86 | $18.00 | $17.70 | 640 |
| 2022-07-08 | $17.82 | $17.92 | $17.82 | $17.92 | $17.62 | 221 |
| 2022-07-07 | $17.80 | $17.98 | $17.80 | $17.98 | $17.67 | 1,836 |
| 2022-07-06 | $17.86 | $18.00 | $17.68 | $17.85 | $17.55 | 3,100 |
| 2022-07-05 | $17.80 | $18.05 | $17.80 | $18.05 | $17.75 | 1,317 |
| 2022-07-01 | $17.83 | $17.83 | $17.78 | $17.80 | $17.50 | 1,537 |
| 2022-06-30 | $17.74 | $18.25 | $17.69 | $17.97 | $17.66 | 5,144 |
| 2022-06-29 | $17.99 | $18.00 | $17.75 | $17.81 | $17.51 | 2,715 |
| 2022-06-28 | $19.35 | $19.39 | $17.92 | $17.95 | $17.65 | 1,327 |
| 2022-06-27 | $17.70 | $18.00 | $17.69 | $18.00 | $17.70 | 1,331 |
| 2022-06-24 | $17.55 | $17.75 | $17.55 | $17.75 | $17.45 | 2,423 |
| 2022-06-23 | $17.75 | $17.82 | $17.68 | $17.70 | $17.40 | 4,715 |
| 2022-06-22 | $17.51 | $17.74 | $17.51 | $17.69 | $17.39 | 1,181 |
| 2022-06-21 | $18.25 | $18.25 | $17.35 | $18.00 | $17.70 | 4,099 |
| 2022-06-17 | $17.40 | $18.47 | $17.30 | $18.05 | $17.75 | 2,402 |
| 2022-06-16 | $18.19 | $18.23 | $17.27 | $17.27 | $16.98 | 5,001 |
| 2022-06-15 | $18.55 | $18.59 | $18.15 | $18.15 | $17.84 | 2,217 |
| 2022-06-14 | $18.69 | $18.69 | $18.15 | $18.60 | $18.29 | 5,665 |
| 2022-06-13 | $19.47 | $19.47 | $18.57 | $18.57 | $18.26 | 6,212 |
| 2022-06-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.17 | 162 |
| 2022-06-09 | $19.55 | $19.65 | $19.55 | $19.58 | $19.09 | 1,347 |
| 2022-06-08 | $19.70 | $19.70 | $19.35 | $19.35 | $18.87 | 1,335 |
| 2022-06-07 | $19.85 | $19.85 | $19.69 | $19.70 | $19.21 | 1,918 |
| 2022-06-06 | $19.44 | $19.90 | $19.44 | $19.90 | $19.40 | 1,290 |
| 2022-06-03 | $18.95 | $19.44 | $18.95 | $19.44 | $18.96 | 1,477 |
| 2022-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.53 | 42 |
| 2022-06-01 | $18.96 | $19.00 | $18.86 | $19.00 | $18.53 | 1,941 |
| 2022-05-31 | $18.91 | $19.30 | $18.81 | $18.82 | $18.35 | 3,477 |
| 2022-05-27 | $18.20 | $18.75 | $18.15 | $18.75 | $18.28 | 1,311 |
| 2022-05-26 | $18.30 | $18.40 | $18.15 | $18.15 | $17.70 | 4,573 |
| 2022-05-25 | $18.27 | $18.65 | $18.00 | $18.40 | $17.94 | 4,846 |
| 2022-05-24 | $18.30 | $18.30 | $17.93 | $17.95 | $17.50 | 3,245 |
| 2022-05-23 | $18.00 | $18.08 | $18.00 | $18.07 | $17.62 | 10,747 |
| 2022-05-20 | $18.10 | $18.21 | $18.10 | $18.10 | $17.65 | 1,001 |
| 2022-05-19 | $18.23 | $18.35 | $18.14 | $18.30 | $17.84 | 5,312 |
| 2022-05-18 | $18.26 | $18.47 | $18.26 | $18.30 | $17.84 | 2,901 |
| 2022-05-17 | $18.30 | $18.30 | $18.25 | $18.25 | $17.80 | 1,404 |
| 2022-05-16 | $18.27 | $18.30 | $18.22 | $18.23 | $17.78 | 2,204 |
| 2022-05-13 | $17.07 | $18.04 | $17.00 | $18.00 | $17.55 | 4,951 |
| 2022-05-12 | $17.99 | $18.00 | $17.63 | $18.00 | $17.55 | 4,130 |
| 2022-05-11 | $18.24 | $18.30 | $18.10 | $18.30 | $17.69 | 3,229 |
| 2022-05-10 | $18.05 | $18.10 | $18.05 | $18.10 | $17.49 | 1,051 |
| 2022-05-09 | $17.81 | $18.00 | $17.81 | $17.90 | $17.30 | 3,342 |
| 2022-05-06 | $18.00 | $18.24 | $17.95 | $17.99 | $17.39 | 4,931 |
| 2022-05-05 | $18.01 | $18.01 | $18.00 | $18.00 | $17.40 | 1,714 |
| 2022-05-04 | $18.10 | $18.25 | $18.08 | $18.25 | $17.64 | 5,295 |
| 2022-05-03 | $18.29 | $18.29 | $18.05 | $18.06 | $17.45 | 7,110 |
| 2022-05-02 | $17.92 | $18.00 | $17.76 | $17.80 | $17.20 | 3,371 |
| 2022-04-29 | $17.80 | $17.90 | $17.80 | $17.90 | $17.30 | 1,252 |
| 2022-04-28 | $18.07 | $18.07 | $18.03 | $18.03 | $17.42 | 312 |
| 2022-04-27 | $18.07 | $18.07 | $17.50 | $17.75 | $17.15 | 2,500 |
| 2022-04-26 | $18.25 | $18.25 | $17.45 | $18.08 | $17.48 | 825 |
| 2022-04-25 | $18.50 | $18.50 | $17.45 | $18.07 | $17.46 | 6,885 |
| 2022-04-22 | $18.05 | $18.20 | $18.05 | $18.20 | $17.59 | 1,603 |
| 2022-04-21 | $18.26 | $18.29 | $18.25 | $18.29 | $17.67 | 3,013 |
| 2022-04-20 | $18.00 | $18.29 | $18.00 | $18.29 | $17.68 | 1,822 |
| 2022-04-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.40 | 493 |
| 2022-04-18 | $18.15 | $18.15 | $18.00 | $18.00 | $17.40 | 339 |
| 2022-04-14 | $18.00 | $18.50 | $18.00 | $18.00 | $17.40 | 2,990 |
| 2022-04-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.40 | 677 |
| 2022-04-12 | $18.07 | $18.32 | $18.01 | $18.18 | $17.57 | 13,770 |
| 2022-04-11 | $18.47 | $18.49 | $18.20 | $18.34 | $17.57 | 2,989 |
| 2022-04-08 | $17.47 | $18.25 | $17.47 | $18.25 | $17.48 | 1,907 |
| 2022-04-07 | $17.55 | $18.50 | $17.53 | $18.50 | $17.72 | 15,829 |
| 2022-04-06 | $16.80 | $17.50 | $16.80 | $17.50 | $16.76 | 6,129 |
| 2022-04-05 | $16.80 | $16.86 | $16.75 | $16.75 | $16.05 | 11,450 |
| 2022-04-04 | $16.00 | $16.51 | $16.00 | $16.50 | $15.81 | 1,944 |
| 2022-04-01 | $16.75 | $16.91 | $16.75 | $16.75 | $16.05 | 453 |
| 2022-03-31 | $16.00 | $16.50 | $16.00 | $16.49 | $15.80 | 8,642 |
| 2022-03-30 | $16.25 | $16.25 | $15.97 | $15.97 | $15.30 | 563 |
| 2022-03-29 | $15.50 | $16.05 | $15.50 | $16.05 | $15.38 | 12,548 |
| 2022-03-28 | $15.15 | $15.21 | $14.75 | $15.00 | $14.37 | 1,886 |
| 2022-03-25 | $15.24 | $15.26 | $15.08 | $15.19 | $14.55 | 4,578 |
| 2022-03-24 | $15.60 | $15.60 | $15.10 | $15.41 | $14.76 | 1,571 |
| 2022-03-23 | $15.60 | $15.60 | $15.60 | $15.60 | $14.94 | 444 |
| 2022-03-22 | $15.68 | $15.68 | $15.58 | $15.58 | $14.92 | 353 |
| 2022-03-21 | $14.58 | $15.51 | $14.58 | $15.51 | $14.86 | 5,523 |
| 2022-03-18 | $15.15 | $15.21 | $14.91 | $14.91 | $14.28 | 1,585 |
| 2022-03-17 | $14.89 | $14.89 | $14.55 | $14.75 | $14.13 | 2,009 |
| 2022-03-16 | $14.71 | $14.94 | $13.84 | $14.50 | $13.89 | 3,694 |
| 2022-03-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.13 | 5 |
| 2022-03-14 | $14.85 | $15.00 | $14.75 | $14.75 | $14.13 | 2,176 |
| 2022-03-11 | $14.63 | $15.10 | $14.60 | $15.10 | $14.46 | 1,892 |
| 2022-03-10 | $15.00 | $15.00 | $14.91 | $14.95 | $14.17 | 1,679 |
| 2022-03-09 | $15.10 | $15.23 | $14.79 | $14.79 | $14.02 | 1,304 |
| 2022-03-08 | $17.70 | $17.73 | $15.05 | $15.27 | $14.47 | 9,824 |
| 2022-03-07 | $15.22 | $16.80 | $15.18 | $16.62 | $15.75 | 18,961 |
| 2022-03-04 | $15.13 | $15.40 | $15.13 | $15.27 | $14.47 | 1,456 |
| 2022-03-03 | $15.27 | $15.27 | $15.19 | $15.19 | $14.40 | 464 |
| 2022-03-02 | $15.40 | $15.40 | $15.24 | $15.24 | $14.44 | 2,519 |
| 2022-03-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.69 | 952 |
| 2022-02-28 | $15.13 | $15.23 | $15.13 | $15.20 | $14.41 | 919 |
| 2022-02-25 | $14.70 | $15.48 | $14.70 | $15.47 | $14.66 | 1,882 |
| 2022-02-24 | $14.60 | $15.50 | $14.60 | $14.84 | $14.06 | 2,375 |
| 2022-02-23 | $15.26 | $15.26 | $14.98 | $14.98 | $14.20 | 1,382 |
| 2022-02-22 | $15.40 | $15.40 | $15.40 | $15.40 | $14.60 | 114 |
| 2022-02-18 | $15.01 | $15.50 | $14.60 | $15.50 | $14.69 | 7,318 |
| 2022-02-17 | $14.70 | $15.20 | $14.70 | $15.20 | $14.41 | 6,622 |
| 2022-02-16 | $15.47 | $15.47 | $15.38 | $15.40 | $14.60 | 501 |
| 2022-02-15 | $15.26 | $15.69 | $15.26 | $15.50 | $14.69 | 508 |
| 2022-02-14 | $15.17 | $15.25 | $13.76 | $14.25 | $13.51 | 8,709 |
| 2022-02-11 | $15.90 | $15.90 | $15.56 | $15.56 | $14.75 | 1,792 |
| 2022-02-10 | $15.13 | $17.19 | $15.00 | $15.56 | $14.60 | 13,199 |
| 2022-02-09 | $14.97 | $15.20 | $14.90 | $14.90 | $13.98 | 9,203 |
| 2022-02-08 | $13.98 | $14.99 | $13.98 | $14.95 | $14.02 | 5,928 |
| 2022-02-07 | $14.00 | $14.00 | $13.13 | $13.95 | $13.09 | 1,842 |
| 2022-02-04 | $12.60 | $13.98 | $12.52 | $13.98 | $13.11 | 5,345 |
| 2022-02-03 | $14.00 | $14.48 | $13.85 | $13.85 | $12.99 | 5,257 |
| 2022-02-02 | $13.95 | $14.00 | $13.95 | $14.00 | $13.13 | 1,984 |
| 2022-02-01 | $13.99 | $14.00 | $13.97 | $14.00 | $13.13 | 2,270 |
| 2022-01-31 | $14.00 | $14.00 | $13.89 | $13.94 | $13.07 | 619 |
| 2022-01-28 | $14.03 | $14.03 | $12.25 | $14.00 | $13.13 | 2,185 |
| 2022-01-27 | $14.28 | $14.28 | $14.05 | $14.05 | $13.18 | 1,392 |
| 2022-01-26 | $14.10 | $14.49 | $14.10 | $14.49 | $13.59 | 2,125 |
| 2022-01-25 | $14.48 | $14.50 | $14.48 | $14.50 | $13.60 | 1,438 |
| 2022-01-24 | $14.28 | $14.46 | $13.61 | $14.46 | $13.56 | 888 |
| 2022-01-21 | $14.80 | $14.80 | $14.24 | $14.24 | $13.36 | 670 |
| 2022-01-20 | $15.00 | $15.00 | $14.90 | $14.90 | $13.98 | 465 |
| 2022-01-19 | $14.02 | $14.02 | $14.00 | $14.00 | $13.13 | 10,363 |
| 2022-01-18 | $14.43 | $14.43 | $14.00 | $14.00 | $13.13 | 1,045 |
| 2022-01-14 | $14.20 | $14.99 | $13.75 | $14.45 | $13.55 | 7,078 |
| 2022-01-13 | $15.00 | $15.00 | $14.00 | $14.39 | $13.50 | 6,500 |
| 2022-01-12 | $14.83 | $15.10 | $14.83 | $15.00 | $14.07 | 4,236 |
| 2022-01-11 | $15.14 | $15.30 | $15.00 | $15.10 | $14.01 | 2,804 |
| 2022-01-10 | $15.10 | $15.25 | $14.95 | $15.10 | $14.01 | 7,472 |
| 2022-01-07 | $14.70 | $15.10 | $14.70 | $15.00 | $13.92 | 2,444 |
| 2022-01-06 | $14.83 | $15.10 | $14.44 | $14.70 | $13.64 | 7,622 |
| 2022-01-05 | $14.41 | $15.00 | $14.40 | $14.83 | $13.76 | 7,153 |
| 2022-01-04 | $13.80 | $14.00 | $13.80 | $14.00 | $12.99 | 343 |
| 2022-01-03 | $13.75 | $13.75 | $13.75 | $13.75 | $12.76 | 434 |
| 2021-12-31 | $13.37 | $13.75 | $13.12 | $13.75 | $12.76 | 1,882 |
| 2021-12-30 | $12.51 | $13.25 | $12.51 | $13.20 | $12.25 | 3,401 |
| 2021-12-29 | $13.53 | $13.75 | $13.53 | $13.75 | $12.76 | 748 |
| 2021-12-28 | $13.50 | $13.50 | $13.50 | $13.50 | $12.53 | 67 |
| 2021-12-27 | $13.76 | $13.99 | $12.50 | $13.50 | $12.53 | 2,463 |
| 2021-12-23 | $13.00 | $13.99 | $13.00 | $13.75 | $12.76 | 3,476 |
| 2021-12-22 | $12.42 | $12.98 | $12.42 | $12.98 | $12.05 | 720 |
| 2021-12-21 | $12.35 | $12.48 | $11.35 | $11.35 | $10.53 | 3,349 |
| 2021-12-20 | $11.25 | $12.62 | $11.00 | $11.75 | $10.90 | 5,207 |
| 2021-12-17 | $13.01 | $14.00 | $11.25 | $11.25 | $10.44 | 4,889 |
| 2021-12-16 | $11.25 | $11.58 | $11.25 | $11.25 | $10.44 | 2,894 |
| 2021-12-15 | $11.50 | $11.50 | $10.97 | $11.25 | $10.44 | 14,848 |
| 2021-12-14 | $11.90 | $11.99 | $11.50 | $11.55 | $10.72 | 4,234 |
| 2021-12-13 | $12.80 | $13.36 | $11.50 | $11.90 | $11.04 | 18,985 |
| 2021-12-10 | $12.96 | $13.30 | $12.42 | $12.80 | $11.88 | 3,960 |
| 2021-12-09 | $12.63 | $13.39 | $12.63 | $13.12 | $12.02 | 4,577 |
| 2021-12-08 | $13.38 | $13.96 | $13.26 | $13.32 | $12.21 | 5,075 |
| 2021-12-07 | $13.65 | $13.65 | $13.15 | $13.39 | $12.27 | 7,370 |
| 2021-12-06 | $13.65 | $14.28 | $13.49 | $13.68 | $12.54 | 4,188 |
| 2021-12-03 | $13.40 | $13.94 | $13.23 | $13.68 | $12.54 | 4,008 |
| 2021-12-02 | $13.25 | $13.79 | $11.93 | $13.62 | $12.48 | 8,467 |
| 2021-12-01 | $14.50 | $14.70 | $13.25 | $14.29 | $13.10 | 8,919 |
| 2021-11-30 | $14.85 | $14.85 | $14.50 | $14.85 | $13.61 | 2,688 |
| 2021-11-29 | $15.12 | $15.12 | $14.40 | $14.85 | $13.61 | 7,015 |
| 2021-11-26 | $15.17 | $15.17 | $15.17 | $15.17 | $13.90 | 1,520 |
| 2021-11-24 | $15.00 | $15.17 | $14.75 | $15.17 | $13.90 | 2,583 |
| 2021-11-23 | $15.22 | $15.22 | $14.97 | $15.17 | $13.90 | 1,191 |
| 2021-11-22 | $15.12 | $15.15 | $15.00 | $15.09 | $13.83 | 5,270 |
| 2021-11-19 | $15.09 | $15.09 | $15.09 | $15.09 | $13.83 | 245 |
| 2021-11-18 | $14.81 | $15.03 | $14.52 | $14.70 | $13.47 | 31,750 |
| 2021-11-17 | $15.90 | $15.90 | $15.90 | $15.90 | $14.57 | 264 |
| 2021-11-16 | $16.30 | $16.30 | $15.92 | $15.99 | $14.65 | 3,868 |
| 2021-11-15 | $16.29 | $16.50 | $16.29 | $16.50 | $15.12 | 2,973 |
| 2021-11-12 | $16.50 | $16.50 | $16.30 | $16.50 | $15.12 | 5,877 |
| 2021-11-11 | $16.90 | $16.90 | $16.88 | $16.88 | $15.47 | 535 |
| 2021-11-10 | $16.88 | $16.99 | $16.74 | $16.99 | $15.57 | 1,225 |
| 2021-11-09 | $17.10 | $17.10 | $16.90 | $16.90 | $15.34 | 1,003 |
| 2021-11-08 | $17.66 | $17.66 | $17.03 | $17.26 | $15.67 | 3,197 |
| 2021-11-05 | $17.51 | $17.53 | $17.50 | $17.53 | $15.91 | 1,272 |
| 2021-11-04 | $17.49 | $18.00 | $17.46 | $18.00 | $16.34 | 1,750 |
| 2021-11-03 | $17.25 | $17.46 | $17.25 | $17.46 | $15.85 | 3,298 |
| 2021-11-02 | $16.88 | $17.48 | $16.88 | $17.48 | $15.87 | 3,716 |
| 2021-11-01 | $17.00 | $17.00 | $16.51 | $16.90 | $15.34 | 2,238 |
| 2021-10-29 | $16.89 | $17.17 | $16.85 | $17.17 | $15.59 | 3,087 |
| 2021-10-28 | $17.18 | $17.18 | $17.18 | $17.18 | $15.60 | 30 |
| 2021-10-27 | $17.05 | $17.18 | $16.95 | $17.18 | $15.60 | 1,566 |
| 2021-10-26 | $16.99 | $17.20 | $16.98 | $17.20 | $15.62 | 2,898 |
| 2021-10-25 | $17.47 | $17.47 | $17.20 | $17.20 | $15.62 | 2,206 |
| 2021-10-22 | $16.86 | $17.50 | $16.86 | $17.50 | $15.89 | 3,835 |
| 2021-10-21 | $16.89 | $17.08 | $16.89 | $17.07 | $15.50 | 1,377 |
| 2021-10-20 | $16.60 | $17.09 | $16.60 | $17.09 | $15.52 | 876 |
| 2021-10-19 | $16.61 | $16.61 | $16.61 | $16.61 | $15.08 | 39 |
| 2021-10-18 | $16.56 | $16.61 | $16.36 | $16.61 | $15.08 | 4,046 |
| 2021-10-15 | $16.40 | $16.62 | $16.30 | $16.62 | $15.09 | 1,159 |
| 2021-10-14 | $16.60 | $16.67 | $16.60 | $16.67 | $15.13 | 716 |
| 2021-10-13 | $16.69 | $16.69 | $16.47 | $16.67 | $15.13 | 767 |
| 2021-10-12 | $16.83 | $16.83 | $16.06 | $16.74 | $15.20 | 8,400 |
| 2021-10-11 | $17.06 | $17.06 | $16.95 | $17.03 | $15.31 | 1,305 |
| 2021-10-08 | $17.10 | $17.10 | $16.72 | $16.95 | $15.24 | 9,219 |
| 2021-10-07 | $17.00 | $17.10 | $16.80 | $17.10 | $15.38 | 5,293 |
| 2021-10-06 | $16.92 | $17.29 | $16.90 | $17.29 | $15.55 | 1,944 |
| 2021-10-05 | $17.10 | $17.39 | $17.10 | $17.29 | $15.55 | 1,102 |
| 2021-10-04 | $16.96 | $17.13 | $16.96 | $17.13 | $15.40 | 325 |
| 2021-10-01 | $17.20 | $17.20 | $17.10 | $17.15 | $15.42 | 844 |
| 2021-09-30 | $17.00 | $17.16 | $17.00 | $17.16 | $15.43 | 797 |
| 2021-09-29 | $16.79 | $17.20 | $16.79 | $17.15 | $15.42 | 1,495 |
| 2021-09-28 | $16.91 | $17.27 | $16.80 | $17.25 | $15.51 | 547 |
| 2021-09-27 | $17.38 | $17.38 | $16.65 | $17.33 | $15.58 | 3,542 |
| 2021-09-24 | $17.01 | $17.01 | $16.98 | $16.98 | $15.27 | 1,528 |
| 2021-09-23 | $17.40 | $17.40 | $17.19 | $17.19 | $15.46 | 399 |
| 2021-09-22 | $17.30 | $17.39 | $17.30 | $17.39 | $15.64 | 1,040 |
| 2021-09-21 | $17.27 | $17.30 | $17.27 | $17.30 | $15.56 | 1,043 |
| 2021-09-20 | $17.11 | $17.11 | $16.87 | $17.01 | $15.30 | 2,234 |
| 2021-09-17 | $17.36 | $17.36 | $17.22 | $17.35 | $15.60 | 1,560 |
| 2021-09-16 | $17.35 | $17.38 | $17.33 | $17.33 | $15.58 | 375 |
| 2021-09-15 | $17.59 | $17.59 | $17.33 | $17.35 | $15.60 | 1,037 |
| 2021-09-14 | $17.10 | $17.29 | $17.10 | $17.29 | $15.55 | 2,654 |
| 2021-09-13 | $17.11 | $17.32 | $17.10 | $17.32 | $15.57 | 1,570 |
| 2021-09-10 | $17.36 | $17.36 | $17.35 | $17.36 | $15.61 | 1,084 |
| 2021-09-09 | $17.49 | $17.50 | $17.49 | $17.50 | $15.59 | 2,694 |
| 2021-09-08 | $17.50 | $17.50 | $17.46 | $17.50 | $15.59 | 3,833 |
| 2021-09-07 | $17.27 | $17.50 | $17.25 | $17.50 | $15.59 | 3,403 |
| 2021-09-03 | $17.25 | $17.27 | $17.05 | $17.27 | $15.39 | 349 |
| 2021-09-02 | $16.96 | $17.27 | $16.96 | $17.27 | $15.39 | 579 |
| 2021-09-01 | $17.27 | $17.27 | $16.84 | $16.90 | $15.06 | 1,969 |
| 2021-08-31 | $17.18 | $17.28 | $15.99 | $17.28 | $15.39 | 876 |
| 2021-08-30 | $17.17 | $17.25 | $16.73 | $17.18 | $15.31 | 1,645 |
| 2021-08-27 | $16.98 | $17.00 | $16.88 | $17.00 | $15.15 | 2,884 |
| 2021-08-26 | $16.94 | $16.95 | $16.75 | $16.75 | $14.92 | 1,358 |
| 2021-08-25 | $17.02 | $17.02 | $15.00 | $16.97 | $15.12 | 4,026 |
| 2021-08-24 | $17.35 | $17.35 | $17.26 | $17.26 | $15.38 | 1,143 |
| 2021-08-23 | $17.09 | $17.40 | $17.00 | $17.40 | $15.50 | 2,819 |
| 2021-08-20 | $17.40 | $17.40 | $17.00 | $17.17 | $15.30 | 1,162 |
| 2021-08-19 | $17.50 | $17.50 | $16.55 | $17.15 | $15.28 | 6,763 |
| 2021-08-18 | $17.49 | $17.50 | $17.20 | $17.50 | $15.59 | 1,890 |
| 2021-08-17 | $17.55 | $17.55 | $17.47 | $17.48 | $15.57 | 1,050 |
| 2021-08-16 | $17.51 | $17.75 | $17.40 | $17.40 | $15.50 | 1,161 |
| 2021-08-13 | $17.37 | $18.28 | $17.25 | $18.28 | $16.29 | 565 |
| 2021-08-12 | $17.52 | $17.85 | $16.97 | $17.76 | $15.82 | 10,834 |
| 2021-08-11 | $17.85 | $17.85 | $17.85 | $17.85 | $15.76 | 2,857 |
| 2021-08-10 | $17.65 | $17.80 | $17.65 | $17.80 | $15.72 | 810 |
| 2021-08-09 | $17.95 | $17.95 | $17.85 | $17.85 | $15.76 | 1,054 |
| 2021-08-06 | $17.76 | $17.95 | $17.76 | $17.95 | $15.85 | 2,641 |
| 2021-08-05 | $17.78 | $17.88 | $17.50 | $17.74 | $15.66 | 4,582 |
| 2021-08-04 | $17.53 | $17.75 | $17.53 | $17.75 | $15.67 | 327 |
| 2021-08-03 | $17.75 | $17.75 | $17.50 | $17.75 | $15.67 | 4,968 |
| 2021-08-02 | $18.49 | $18.49 | $18.37 | $18.37 | $16.22 | 1,396 |
| 2021-07-30 | $18.03 | $18.03 | $17.67 | $17.98 | $15.87 | 2,540 |
| 2021-07-29 | $18.50 | $18.50 | $18.00 | $18.49 | $16.32 | 1,245 |
| 2021-07-28 | $17.77 | $18.46 | $17.77 | $18.46 | $16.30 | 2,623 |
| 2021-07-27 | $17.80 | $17.84 | $16.62 | $17.84 | $15.75 | 4,590 |
| 2021-07-26 | $18.00 | $18.10 | $17.60 | $17.90 | $15.80 | 5,571 |
| 2021-07-23 | $18.38 | $18.86 | $18.05 | $18.05 | $15.94 | 998 |
| 2021-07-22 | $18.01 | $18.38 | $17.82 | $18.38 | $16.23 | 2,183 |
| 2021-07-21 | $18.75 | $19.00 | $17.55 | $18.67 | $16.48 | 9,104 |
| 2021-07-20 | $17.55 | $18.83 | $17.55 | $18.74 | $16.54 | 7,162 |
| 2021-07-19 | $18.15 | $18.75 | $18.15 | $18.69 | $16.50 | 5,712 |
| 2021-07-16 | $19.00 | $19.00 | $17.85 | $19.00 | $16.77 | 7,234 |
| 2021-07-15 | $19.76 | $19.90 | $18.90 | $19.29 | $17.03 | 9,801 |
| 2021-07-14 | $19.20 | $20.15 | $19.20 | $19.90 | $17.57 | 52,623 |
| 2021-07-13 | $22.34 | $22.34 | $22.00 | $22.00 | $19.42 | 1,931 |
| 2021-07-12 | $24.40 | $24.40 | $22.00 | $22.89 | $20.21 | 2,763 |
| 2021-07-09 | $24.40 | $24.40 | $24.40 | $24.40 | $21.39 | 46 |
| 2021-07-08 | $24.40 | $24.40 | $24.40 | $24.40 | $21.39 | 5 |
| 2021-07-07 | $24.40 | $24.40 | $24.40 | $24.40 | $21.39 | 7 |
| 2021-07-06 | $24.40 | $24.40 | $24.40 | $24.40 | $21.39 | 186 |
| 2021-07-02 | $24.40 | $24.40 | $24.40 | $24.40 | $21.39 | 239 |
| 2021-07-01 | $24.20 | $24.20 | $24.20 | $24.20 | $21.22 | 348 |
| 2021-06-30 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 306 |
| 2021-06-29 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 48 |
| 2021-06-28 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 0 |
| 2021-06-25 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 11 |
| 2021-06-24 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 0 |
| 2021-06-23 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 5 |
| 2021-06-22 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 2 |
| 2021-06-21 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 62 |
| 2021-06-18 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 0 |
| 2021-06-17 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 15 |
| 2021-06-16 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 107 |
| 2021-06-15 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 0 |
| 2021-06-14 | $24.30 | $24.30 | $24.30 | $24.30 | $21.30 | 233 |
| 2021-06-11 | $23.50 | $23.50 | $23.50 | $23.50 | $20.60 | 0 |
| 2021-06-10 | $23.50 | $23.50 | $23.50 | $23.50 | $20.46 | 238 |
| 2021-06-09 | $22.90 | $22.90 | $22.90 | $22.90 | $19.94 | 240 |
| 2021-06-08 | $23.40 | $23.40 | $23.40 | $23.40 | $20.37 | 29 |
| 2021-06-07 | $23.40 | $23.40 | $23.40 | $23.40 | $20.37 | 0 |
| 2021-06-04 | $23.40 | $23.40 | $23.40 | $23.40 | $20.37 | 871 |
| 2021-06-03 | $22.96 | $22.96 | $22.96 | $22.96 | $20.00 | 121 |
| 2021-06-02 | $22.50 | $22.50 | $22.50 | $22.50 | $19.59 | 26 |
| 2021-06-01 | $22.50 | $22.50 | $22.50 | $22.50 | $19.59 | 0 |
| 2021-05-28 | $22.50 | $22.50 | $22.25 | $22.50 | $19.59 | 696 |
| 2021-05-27 | $22.01 | $22.59 | $22.01 | $22.59 | $19.67 | 500 |
| 2021-05-26 | $22.10 | $22.10 | $22.10 | $22.10 | $19.24 | 303 |
| 2021-05-25 | $22.00 | $22.00 | $22.00 | $22.00 | $19.16 | 107 |
| 2021-05-24 | $23.00 | $23.00 | $21.65 | $22.00 | $19.16 | 440 |
| 2021-05-21 | $24.75 | $24.75 | $24.75 | $24.75 | $21.55 | 8 |
| 2021-05-20 | $24.75 | $24.75 | $24.75 | $24.75 | $21.55 | 54 |
| 2021-05-19 | $24.75 | $24.75 | $24.75 | $24.75 | $21.55 | 19 |
| 2021-05-18 | $24.75 | $24.75 | $24.75 | $24.75 | $21.55 | 4 |
| 2021-05-17 | $24.74 | $24.75 | $24.74 | $24.75 | $21.55 | 736 |
| 2021-05-14 | $23.19 | $23.19 | $23.19 | $23.19 | $20.19 | 0 |
| 2021-05-13 | $23.20 | $23.20 | $23.19 | $23.19 | $20.19 | 992 |
| 2021-05-12 | $23.40 | $23.40 | $22.95 | $22.98 | $20.00 | 800 |
| 2021-05-11 | $22.53 | $22.53 | $22.53 | $22.53 | $19.48 | 101 |
| 2021-05-10 | $22.00 | $22.00 | $22.00 | $22.00 | $19.02 | 2 |
| 2021-05-07 | $22.50 | $22.50 | $21.55 | $22.00 | $19.02 | 886 |
| 2021-05-06 | $22.56 | $22.56 | $22.56 | $22.56 | $19.51 | 150 |
| 2021-05-05 | $22.30 | $22.30 | $22.30 | $22.30 | $19.28 | 279 |
| 2021-05-04 | $21.89 | $22.81 | $21.89 | $22.77 | $19.69 | 650 |
| 2021-05-03 | $21.30 | $21.30 | $21.30 | $21.30 | $18.42 | 1,094 |
| 2021-04-30 | $21.50 | $21.50 | $21.45 | $21.46 | $18.55 | 2,735 |
| 2021-04-29 | $21.75 | $21.75 | $21.75 | $21.75 | $18.81 | 384 |
| 2021-04-28 | $21.02 | $21.02 | $21.02 | $21.02 | $18.17 | 3 |
| 2021-04-27 | $21.02 | $21.02 | $21.02 | $21.02 | $18.17 | 40 |
| 2021-04-26 | $21.04 | $22.01 | $21.00 | $21.02 | $18.17 | 3,402 |
| 2021-04-23 | $21.04 | $21.04 | $20.01 | $20.05 | $17.34 | 3,208 |
| 2021-04-22 | $21.00 | $21.00 | $21.00 | $21.00 | $18.16 | 100 |
| 2021-04-21 | $21.00 | $21.00 | $20.81 | $21.00 | $18.16 | 1,183 |
| 2021-04-20 | $21.10 | $21.20 | $20.88 | $21.00 | $18.16 | 2,693 |
| 2021-04-19 | $22.98 | $22.98 | $21.37 | $21.37 | $18.48 | 750 |
| 2021-04-16 | $23.14 | $23.14 | $23.14 | $23.14 | $20.01 | 50 |
| 2021-04-15 | $23.13 | $23.14 | $23.13 | $23.14 | $20.01 | 611 |
| 2021-04-14 | $21.34 | $21.34 | $21.02 | $21.02 | $18.17 | 1,463 |
| 2021-04-13 | $23.87 | $23.87 | $21.28 | $21.28 | $18.40 | 2,225 |
| 2021-04-12 | $23.83 | $23.83 | $23.83 | $23.83 | $20.60 | 29 |
| 2021-04-09 | $23.83 | $23.83 | $23.83 | $23.83 | $20.47 | 104 |
| 2021-04-08 | $23.83 | $23.83 | $23.83 | $23.83 | $20.47 | 201 |
| 2021-04-07 | $21.66 | $21.66 | $21.66 | $21.66 | $18.60 | 2 |
| 2021-04-06 | $21.66 | $21.66 | $21.59 | $21.66 | $18.60 | 350 |
| 2021-04-05 | $21.65 | $21.66 | $21.61 | $21.62 | $18.57 | 765 |
| 2021-04-01 | $19.54 | $19.54 | $19.54 | $19.54 | $16.78 | 0 |
| 2021-03-31 | $19.54 | $19.54 | $19.54 | $19.54 | $16.78 | 0 |
| 2021-03-30 | $19.54 | $19.54 | $19.54 | $19.54 | $16.78 | 21 |
| 2021-03-29 | $19.54 | $19.54 | $19.54 | $19.54 | $16.78 | 2 |
| 2021-03-26 | $19.54 | $19.54 | $19.54 | $19.54 | $16.78 | 220 |
| 2021-03-25 | $21.34 | $21.34 | $21.34 | $21.34 | $18.33 | 0 |
| 2021-03-24 | $22.94 | $22.94 | $21.13 | $21.34 | $18.33 | 2,231 |
| 2021-03-23 | $22.80 | $22.80 | $22.80 | $22.80 | $19.58 | 0 |
| 2021-03-22 | $22.80 | $22.80 | $22.80 | $22.80 | $19.58 | 0 |
| 2021-03-19 | $22.80 | $22.80 | $22.80 | $22.80 | $19.58 | 0 |
| 2021-03-18 | $26.10 | $26.10 | $22.80 | $22.80 | $19.58 | 1,330 |
| 2021-03-17 | $23.87 | $23.87 | $23.87 | $23.87 | $20.50 | 0 |
| 2021-03-16 | $23.87 | $23.87 | $23.87 | $23.87 | $20.50 | 3 |
| 2021-03-15 | $24.01 | $24.01 | $23.87 | $23.87 | $20.50 | 782 |
| 2021-03-12 | $24.00 | $24.00 | $24.00 | $24.00 | $20.61 | 4 |
| 2021-03-11 | $25.00 | $25.00 | $23.55 | $24.00 | $20.47 | 681 |
| 2021-03-10 | $25.38 | $25.38 | $23.01 | $24.54 | $20.94 | 475 |
| 2021-03-09 | $22.00 | $22.00 | $22.00 | $22.00 | $18.77 | 20 |
| 2021-03-08 | $22.00 | $22.00 | $22.00 | $22.00 | $18.77 | 0 |
| 2021-03-05 | $21.99 | $22.00 | $21.99 | $22.00 | $18.77 | 268 |
| 2021-03-04 | $23.69 | $23.69 | $23.69 | $23.69 | $20.21 | 84 |
| 2021-03-03 | $23.69 | $23.69 | $23.69 | $23.69 | $20.21 | 104 |
| 2021-03-02 | $22.00 | $22.00 | $22.00 | $22.00 | $18.77 | 100 |
| 2021-03-01 | $22.00 | $22.00 | $22.00 | $22.00 | $18.77 | 95 |
| 2021-02-26 | $22.00 | $22.00 | $22.00 | $22.00 | $18.77 | 4 |
| 2021-02-25 | $22.01 | $22.61 | $22.00 | $22.00 | $18.77 | 617 |
| 2021-02-24 | $23.92 | $23.95 | $23.92 | $23.95 | $20.43 | 302 |
| 2021-02-23 | $21.56 | $21.99 | $21.56 | $21.99 | $18.76 | 242 |
| 2021-02-22 | $23.70 | $23.70 | $23.65 | $23.67 | $20.19 | 1,333 |
| 2021-02-19 | $22.77 | $23.95 | $22.50 | $23.62 | $20.15 | 9,025 |
| 2021-02-18 | $22.45 | $22.45 | $22.45 | $22.45 | $19.15 | 330 |
| 2021-02-17 | $21.21 | $21.75 | $21.20 | $21.48 | $18.32 | 1,702 |
| 2021-02-16 | $19.66 | $21.85 | $19.66 | $21.08 | $17.99 | 4,388 |
| 2021-02-12 | $19.50 | $19.67 | $19.50 | $19.67 | $16.78 | 307 |
| 2021-02-11 | $20.32 | $20.32 | $19.00 | $19.00 | $16.21 | 1,061 |
| 2021-02-10 | $21.07 | $21.07 | $19.15 | $20.33 | $17.19 | 1,617 |
| 2021-02-09 | $19.15 | $19.95 | $19.15 | $19.58 | $16.56 | 725 |
| 2021-02-08 | $17.96 | $19.15 | $17.96 | $19.15 | $16.20 | 1,908 |
| 2021-02-05 | $17.81 | $17.81 | $17.15 | $17.20 | $14.55 | 698 |
| 2021-02-04 | $16.27 | $16.80 | $16.27 | $16.80 | $14.21 | 3,007 |
| 2021-02-03 | $15.75 | $15.75 | $15.75 | $15.75 | $13.32 | 116 |
| 2021-02-02 | $16.30 | $16.30 | $15.24 | $15.75 | $13.32 | 2,842 |
| 2021-02-01 | $17.93 | $17.93 | $17.93 | $17.93 | $15.17 | 119 |
| 2021-01-29 | $16.10 | $17.93 | $16.10 | $17.93 | $15.17 | 1,133 |
| 2021-01-28 | $16.40 | $16.40 | $16.40 | $16.40 | $13.87 | 100 |
| 2021-01-27 | $15.15 | $15.15 | $15.15 | $15.15 | $12.82 | 200 |
| 2021-01-26 | $15.55 | $15.55 | $15.55 | $15.55 | $13.15 | 200 |
| 2021-01-25 | $15.67 | $15.67 | $15.67 | $15.67 | $13.25 | 0 |
| 2021-01-22 | $15.68 | $15.68 | $15.60 | $15.67 | $13.25 | 300 |
| 2021-01-21 | $15.58 | $15.60 | $15.20 | $15.60 | $13.20 | 1,052 |
| 2021-01-20 | $15.30 | $15.60 | $15.30 | $15.60 | $13.20 | 252 |
| 2021-01-19 | $15.00 | $15.00 | $15.00 | $15.00 | $12.69 | 101 |
| 2021-01-15 | $16.20 | $16.30 | $14.97 | $15.00 | $12.69 | 1,438 |
| 2021-01-14 | $15.89 | $15.89 | $15.89 | $15.89 | $13.44 | 104 |
| 2021-01-13 | $15.64 | $15.64 | $15.64 | $15.64 | $13.23 | 0 |
| 2021-01-12 | $15.04 | $16.53 | $14.25 | $15.64 | $13.23 | 1,420 |
| 2021-01-11 | $14.64 | $14.64 | $14.64 | $14.64 | $12.38 | 101 |
| 2021-01-08 | $14.64 | $14.64 | $14.64 | $14.64 | $12.25 | 2 |
| 2021-01-07 | $14.64 | $14.64 | $14.64 | $14.64 | $12.25 | 211 |
| 2021-01-06 | $14.20 | $14.20 | $14.20 | $14.20 | $11.88 | 370 |
| 2021-01-05 | $14.20 | $14.20 | $14.20 | $14.20 | $11.88 | 1,690 |
| 2021-01-04 | $14.20 | $14.20 | $14.20 | $14.20 | $11.88 | 17 |
| 2020-12-31 | $14.00 | $14.20 | $13.75 | $14.20 | $11.88 | 1,058 |
| 2020-12-30 | $14.19 | $14.19 | $14.19 | $14.19 | $11.87 | 178 |
| 2020-12-29 | $13.86 | $14.20 | $13.50 | $14.20 | $11.88 | 1,205 |
| 2020-12-28 | $14.18 | $14.18 | $14.18 | $14.18 | $11.86 | 326 |
| 2020-12-24 | $13.59 | $14.18 | $13.59 | $14.18 | $11.86 | 625 |
| 2020-12-23 | $13.89 | $14.17 | $13.89 | $14.17 | $11.86 | 401 |
| 2020-12-22 | $14.05 | $14.05 | $14.00 | $14.02 | $11.73 | 1,200 |
| 2020-12-21 | $15.00 | $15.00 | $14.00 | $14.00 | $11.71 | 4,789 |
| 2020-12-18 | $15.50 | $15.50 | $15.00 | $15.00 | $12.55 | 686 |
| 2020-12-17 | $15.49 | $15.50 | $15.49 | $15.50 | $12.97 | 316 |
| 2020-12-16 | $15.88 | $15.88 | $15.00 | $15.02 | $12.57 | 1,241 |
| 2020-12-15 | $15.88 | $16.40 | $15.88 | $16.40 | $13.72 | 519 |
| 2020-12-14 | $16.60 | $16.60 | $16.60 | $16.60 | $13.89 | 8 |
| 2020-12-11 | $16.60 | $16.60 | $16.60 | $16.60 | $13.89 | 324 |
| 2020-12-10 | $16.48 | $16.75 | $16.48 | $16.75 | $13.88 | 790 |
| 2020-12-09 | $14.30 | $16.48 | $14.30 | $16.48 | $13.65 | 854 |
| 2020-12-08 | $15.18 | $15.18 | $15.18 | $15.18 | $12.58 | 220 |
| 2020-12-07 | $15.89 | $15.89 | $15.89 | $15.89 | $13.16 | 0 |
| 2020-12-04 | $15.50 | $15.89 | $15.50 | $15.89 | $13.16 | 318 |
| 2020-12-03 | $14.05 | $14.05 | $14.05 | $14.05 | $11.64 | 0 |
| 2020-12-02 | $14.05 | $14.05 | $14.05 | $14.05 | $11.64 | 164 |
| 2020-12-01 | $14.00 | $14.00 | $14.00 | $14.00 | $11.60 | 0 |
| 2020-11-30 | $14.00 | $14.00 | $14.00 | $14.00 | $11.60 | 100 |
| 2020-11-27 | $14.00 | $14.03 | $13.96 | $14.00 | $11.60 | 1,137 |
| 2020-11-25 | $13.76 | $14.30 | $13.76 | $14.15 | $11.72 | 2,996 |
| 2020-11-24 | $14.01 | $14.50 | $14.01 | $14.50 | $12.01 | 1,152 |
| 2020-11-23 | $14.75 | $14.75 | $13.45 | $14.20 | $11.77 | 2,432 |
| 2020-11-20 | $14.75 | $14.75 | $14.75 | $14.75 | $12.22 | 10 |
| 2020-11-19 | $15.00 | $15.00 | $14.75 | $14.75 | $12.22 | 431 |
| 2020-11-18 | $15.25 | $15.25 | $15.25 | $15.25 | $12.64 | 113 |
| 2020-11-17 | $15.50 | $15.50 | $15.39 | $15.39 | $12.75 | 1,326 |
| 2020-11-16 | $16.14 | $16.14 | $15.50 | $15.50 | $12.84 | 1,501 |
| 2020-11-13 | $16.04 | $16.04 | $15.94 | $15.94 | $13.21 | 692 |
| 2020-11-12 | $17.40 | $17.60 | $16.00 | $16.00 | $13.26 | 4,527 |
| 2020-11-11 | $17.00 | $17.00 | $16.50 | $16.50 | $13.50 | 1,066 |
| 2020-11-10 | $17.90 | $17.90 | $17.75 | $17.75 | $14.53 | 550 |
| 2020-11-09 | $18.00 | $18.00 | $18.00 | $18.00 | $14.73 | 515 |
| 2020-11-06 | $18.59 | $18.59 | $18.59 | $18.59 | $15.21 | 105 |
| 2020-11-05 | $18.59 | $18.59 | $18.59 | $18.59 | $15.21 | 101 |
| 2020-11-04 | $18.60 | $18.60 | $18.60 | $18.60 | $15.22 | 0 |
| 2020-11-03 | $18.60 | $18.60 | $18.60 | $18.60 | $15.22 | 14 |
| 2020-11-02 | $18.60 | $18.60 | $18.60 | $18.60 | $15.22 | 8 |
| 2020-10-30 | $18.60 | $18.60 | $18.60 | $18.60 | $15.22 | 0 |
| 2020-10-29 | $18.60 | $18.60 | $18.60 | $18.60 | $15.22 | 101 |
| 2020-10-28 | $18.55 | $18.55 | $18.55 | $18.55 | $15.18 | 117 |
| 2020-10-27 | $18.75 | $18.75 | $18.75 | $18.75 | $15.34 | 256 |
| 2020-10-26 | $18.78 | $18.78 | $18.78 | $18.78 | $15.37 | 120 |
| 2020-10-23 | $19.50 | $19.50 | $19.50 | $19.50 | $15.96 | 0 |
| 2020-10-22 | $19.50 | $19.50 | $19.50 | $19.50 | $15.96 | 0 |
| 2020-10-21 | $19.50 | $19.50 | $19.50 | $19.50 | $15.96 | 0 |
| 2020-10-20 | $19.50 | $19.50 | $19.50 | $19.50 | $15.96 | 0 |
| 2020-10-19 | $19.00 | $20.50 | $19.00 | $19.50 | $15.96 | 1,658 |
| 2020-10-16 | $18.78 | $18.78 | $18.78 | $18.78 | $15.37 | 0 |
| 2020-10-15 | $18.78 | $18.78 | $18.78 | $18.78 | $15.37 | 0 |
| 2020-10-14 | $18.78 | $18.78 | $18.78 | $18.78 | $15.37 | 829 |
| 2020-10-13 | $19.25 | $19.75 | $19.25 | $19.75 | $16.16 | 10,126 |
| 2020-10-12 | $18.95 | $19.50 | $18.95 | $19.50 | $15.96 | 565 |
| 2020-10-09 | $18.51 | $18.51 | $18.50 | $18.50 | $15.14 | 925 |
| 2020-10-08 | $17.40 | $19.50 | $15.00 | $18.90 | $15.47 | 19,366 |
Pyxis Tankers Inc (PXSAP) News Headlines
Recent Pyxis Tankers Inc (PXSAP) News
Similar Companies to Pyxis Tankers Inc (PXSAP) 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 | -- | -- | -- |