Sekisui House Ltd (SKHSF) Exchange: PINK
Data as of May 6, 2024
$22.27 ($-0.61) -2.66%
Sekisui House Ltd - Daily Information
Click for more stock information on Sekisui House Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $23.04 |
| Previous Close | $22.27 |
| High | $23.04 |
| Low | $22.27 |
| Adjusted Open | $23.04 |
| Previous Adjusted Close | $22.27 |
| Adjusted High | $23.04 |
| Adjusted Low | $22.27 |
About Sekisui House Ltd (SKHSF)
Sekisui House Ltd. (Japan)
Invest in Sekisui House Ltd (SKHSF)
Historical Stock Data for Sekisui House Ltd (SKHSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $23.04 | $23.04 | $22.27 | $22.27 | $22.27 | 51,475 |
| 2024-04-25 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 209 |
| 2024-04-24 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 4,103 |
| 2024-04-23 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 2,520 |
| 2024-04-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 112 |
| 2024-04-19 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 290 |
| 2024-04-18 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 235 |
| 2024-04-17 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 322 |
| 2024-04-16 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 120 |
| 2024-04-15 | $23.25 | $23.43 | $22.74 | $22.74 | $22.74 | 508 |
| 2024-04-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 1,264 |
| 2024-04-11 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 58 |
| 2024-04-10 | $23.34 | $23.34 | $22.81 | $22.81 | $22.81 | 6,240 |
| 2024-04-09 | $23.28 | $23.72 | $23.28 | $23.72 | $23.72 | 761 |
| 2024-04-08 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 297 |
| 2024-04-05 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 418 |
| 2024-04-04 | $23.57 | $23.57 | $23.01 | $23.01 | $23.01 | 418 |
| 2024-04-03 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 273 |
| 2024-04-02 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 483 |
| 2024-04-01 | $23.35 | $23.35 | $22.83 | $23.13 | $23.13 | 100,283 |
| 2024-03-28 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 100,283 |
| 2024-03-27 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 310 |
| 2024-03-26 | $22.74 | $22.74 | $22.27 | $22.27 | $22.27 | 670 |
| 2024-03-25 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 67 |
| 2024-03-22 | $23.65 | $23.65 | $22.63 | $22.63 | $22.63 | 524 |
| 2024-03-21 | $23.24 | $23.24 | $22.48 | $22.48 | $22.48 | 816 |
| 2024-03-20 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 170 |
| 2024-03-19 | $22.73 | $22.73 | $22.30 | $22.55 | $22.55 | 1,080 |
| 2024-03-18 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 89 |
| 2024-03-15 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 1,612 |
| 2024-03-14 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 275 |
| 2024-03-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 1,097 |
| 2024-03-12 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 151 |
| 2024-03-11 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 151 |
| 2024-03-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 119 |
| 2024-03-07 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 332 |
| 2024-03-06 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 126 |
| 2024-03-05 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 26 |
| 2024-03-04 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1,050 |
| 2024-03-01 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 463 |
| 2024-02-29 | $22.40 | $22.40 | $21.84 | $21.84 | $21.84 | 984 |
| 2024-02-28 | $21.56 | $22.15 | $21.56 | $22.15 | $22.15 | 479 |
| 2024-02-27 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 209 |
| 2024-02-26 | $21.80 | $21.81 | $21.80 | $21.81 | $21.81 | 529 |
| 2024-02-23 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 833 |
| 2024-02-22 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2024-02-21 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 80 |
| 2024-02-20 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 130 |
| 2024-02-16 | $22.15 | $22.15 | $21.69 | $21.69 | $21.69 | 5,884 |
| 2024-02-15 | $21.43 | $22.08 | $21.43 | $22.08 | $22.08 | 378 |
| 2024-02-14 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 64 |
| 2024-02-13 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 344 |
| 2024-02-12 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 165 |
| 2024-02-09 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 205 |
| 2024-02-08 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 205 |
| 2024-02-07 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 130 |
| 2024-02-06 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 173 |
| 2024-02-05 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 120 |
| 2024-02-02 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 295 |
| 2024-02-01 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 171 |
| 2024-01-31 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 287 |
| 2024-01-30 | $21.91 | $22.79 | $21.91 | $22.79 | $22.79 | 954 |
| 2024-01-29 | $23.22 | $23.22 | $23.22 | $23.22 | $22.82 | 179 |
| 2024-01-26 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 302 |
| 2024-01-25 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 91 |
| 2024-01-24 | $22.55 | $22.55 | $22.53 | $22.53 | $22.53 | 1,106 |
| 2024-01-23 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 239 |
| 2024-01-22 | $23.60 | $23.60 | $23.15 | $23.15 | $23.15 | 571 |
| 2024-01-19 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 917 |
| 2024-01-18 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 247 |
| 2024-01-17 | $22.49 | $22.49 | $22.22 | $22.22 | $22.22 | 1,095 |
| 2024-01-16 | $23.35 | $23.37 | $23.35 | $23.37 | $23.37 | 621 |
| 2024-01-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 356 |
| 2024-01-11 | $23.26 | $23.26 | $22.73 | $22.73 | $22.73 | 695 |
| 2024-01-10 | $22.23 | $22.27 | $22.23 | $22.27 | $22.27 | 1,557 |
| 2024-01-09 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 302 |
| 2024-01-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 35 |
| 2024-01-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 141 |
| 2024-01-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 267 |
| 2024-01-03 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 465 |
| 2024-01-02 | $22.10 | $22.10 | $21.55 | $21.69 | $21.69 | 665 |
| 2023-12-29 | $22.50 | $22.52 | $21.59 | $21.59 | $21.59 | 1,362 |
| 2023-12-28 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 157 |
| 2023-12-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 424 |
| 2023-12-26 | $21.96 | $21.96 | $21.92 | $21.92 | $21.92 | 3,651 |
| 2023-12-22 | $21.76 | $21.76 | $20.85 | $20.85 | $20.85 | 785 |
| 2023-12-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 627 |
| 2023-12-20 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 474 |
| 2023-12-19 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 83 |
| 2023-12-18 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 200 |
| 2023-12-15 | $21.33 | $21.36 | $21.33 | $21.36 | $21.36 | 2,005 |
| 2023-12-14 | $21.59 | $21.94 | $21.59 | $21.94 | $21.94 | 527 |
| 2023-12-13 | $21.10 | $21.35 | $21.10 | $21.20 | $21.20 | 1,547 |
| 2023-12-12 | $20.75 | $21.09 | $20.75 | $21.09 | $21.09 | 1,017 |
| 2023-12-11 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 489 |
| 2023-12-08 | $20.67 | $21.06 | $20.29 | $20.29 | $20.29 | 1,088 |
| 2023-12-07 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 32 |
| 2023-12-06 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 24 |
| 2023-12-05 | $21.07 | $21.07 | $20.72 | $20.72 | $20.72 | 574 |
| 2023-12-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 545 |
| 2023-12-01 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 442 |
| 2023-11-30 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 585 |
| 2023-11-29 | $20.35 | $20.76 | $20.35 | $20.76 | $20.76 | 390 |
| 2023-11-28 | $20.73 | $20.73 | $20.40 | $20.40 | $20.40 | 439 |
| 2023-11-27 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 405 |
| 2023-11-24 | $20.81 | $20.81 | $20.06 | $20.06 | $20.06 | 1,140 |
| 2023-11-22 | $20.35 | $20.69 | $20.35 | $20.69 | $20.69 | 384 |
| 2023-11-21 | $20.20 | $20.20 | $20.06 | $20.19 | $20.19 | 3,935 |
| 2023-11-20 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 255 |
| 2023-11-17 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 297 |
| 2023-11-16 | $20.21 | $20.21 | $19.93 | $19.93 | $19.93 | 882 |
| 2023-11-15 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 62 |
| 2023-11-14 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 262 |
| 2023-11-13 | $19.43 | $19.73 | $19.43 | $19.73 | $19.73 | 1,726 |
| 2023-11-10 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 236 |
| 2023-11-09 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 81 |
| 2023-11-08 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 304 |
| 2023-11-07 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 7 |
| 2023-11-06 | $20.46 | $20.46 | $19.48 | $20.46 | $20.46 | 1,135 |
| 2023-11-03 | $19.91 | $20.34 | $19.75 | $19.91 | $19.91 | 1,011 |
| 2023-11-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 221 |
| 2023-11-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 325 |
| 2023-10-31 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 204 |
| 2023-10-30 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 59 |
| 2023-10-27 | $18.67 | $19.62 | $18.67 | $19.62 | $19.62 | 394 |
| 2023-10-26 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 723 |
| 2023-10-25 | $18.94 | $19.44 | $18.94 | $19.44 | $19.44 | 415 |
| 2023-10-24 | $18.95 | $19.18 | $18.95 | $19.18 | $19.18 | 1,455 |
| 2023-10-23 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 765 |
| 2023-10-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 212 |
| 2023-10-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 9 |
| 2023-10-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 112 |
| 2023-10-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 141 |
| 2023-10-16 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 560 |
| 2023-10-13 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 87 |
| 2023-10-12 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 126 |
| 2023-10-11 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 404 |
| 2023-10-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 91 |
| 2023-10-09 | $19.29 | $19.29 | $18.75 | $18.75 | $18.75 | 1,286 |
| 2023-10-06 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 34 |
| 2023-10-05 | $19.01 | $19.01 | $18.64 | $18.64 | $18.64 | 647 |
| 2023-10-04 | $18.26 | $18.59 | $18.26 | $18.59 | $18.59 | 395 |
| 2023-10-03 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 936 |
| 2023-10-02 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 86 |
| 2023-09-29 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 57 |
| 2023-09-28 | $20.33 | $20.33 | $19.87 | $19.87 | $19.87 | 1,190 |
| 2023-09-27 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 3,449 |
| 2023-09-26 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 217 |
| 2023-09-25 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 175 |
| 2023-09-22 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 131 |
| 2023-09-21 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 252 |
| 2023-09-20 | $20.55 | $21.04 | $20.55 | $21.04 | $21.04 | 1,762 |
| 2023-09-19 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 467 |
| 2023-09-18 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 559 |
| 2023-09-15 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 693 |
| 2023-09-14 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1,141 |
| 2023-09-13 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 177 |
| 2023-09-12 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 159 |
| 2023-09-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 465 |
| 2023-09-08 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 30 |
| 2023-09-07 | $21.00 | $21.00 | $20.79 | $20.79 | $20.79 | 1,404 |
| 2023-09-06 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 222 |
| 2023-09-05 | $21.13 | $21.13 | $20.36 | $20.36 | $20.36 | 309 |
| 2023-09-01 | $21.20 | $21.20 | $20.38 | $20.38 | $20.38 | 2,034 |
| 2023-08-31 | $20.11 | $20.72 | $20.11 | $20.72 | $20.72 | 518 |
| 2023-08-30 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 705 |
| 2023-08-29 | $20.34 | $20.34 | $19.65 | $19.65 | $19.65 | 462 |
| 2023-08-28 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 340 |
| 2023-08-25 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 225 |
| 2023-08-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 166 |
| 2023-08-23 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 466 |
| 2023-08-22 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 397 |
| 2023-08-21 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 162 |
| 2023-08-18 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 177 |
| 2023-08-17 | $20.05 | $20.05 | $19.75 | $19.75 | $19.75 | 332 |
| 2023-08-16 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 69 |
| 2023-08-15 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 746 |
| 2023-08-14 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 174 |
| 2023-08-11 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 1,021 |
| 2023-08-10 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 495 |
| 2023-08-09 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 273 |
| 2023-08-08 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 44 |
| 2023-08-07 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 175 |
| 2023-08-04 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 138 |
| 2023-08-03 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 219 |
| 2023-08-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 600 |
| 2023-08-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 196 |
| 2023-07-31 | $20.80 | $20.80 | $20.05 | $20.05 | $20.05 | 843 |
| 2023-07-28 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 85 |
| 2023-07-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.14 | 429 |
| 2023-07-26 | $21.07 | $21.07 | $20.59 | $20.72 | $20.30 | 735 |
| 2023-07-25 | $21.06 | $21.06 | $20.32 | $20.32 | $19.91 | 406 |
| 2023-07-24 | $20.48 | $20.48 | $20.48 | $20.48 | $20.07 | 260 |
| 2023-07-21 | $20.48 | $20.48 | $20.48 | $20.48 | $20.07 | 636 |
| 2023-07-20 | $21.15 | $21.15 | $20.39 | $20.39 | $19.97 | 795 |
| 2023-07-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.09 | 22 |
| 2023-07-18 | $21.29 | $21.29 | $20.50 | $20.50 | $20.09 | 497 |
| 2023-07-17 | $20.86 | $20.86 | $20.09 | $20.09 | $19.68 | 435 |
| 2023-07-14 | $20.67 | $20.67 | $20.67 | $20.67 | $20.25 | 53 |
| 2023-07-13 | $20.67 | $20.67 | $20.67 | $20.67 | $20.25 | 1,946 |
| 2023-07-12 | $20.67 | $20.67 | $20.67 | $20.67 | $20.25 | 131 |
| 2023-07-11 | $20.41 | $20.41 | $20.41 | $20.41 | $20.00 | 7 |
| 2023-07-10 | $20.41 | $20.41 | $20.41 | $20.41 | $20.00 | 559 |
| 2023-07-07 | $20.02 | $20.02 | $20.02 | $20.02 | $19.61 | 1,091 |
| 2023-07-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 362 |
| 2023-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 406 |
| 2023-07-03 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 90 |
| 2023-06-30 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 295 |
| 2023-06-29 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 279 |
| 2023-06-28 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 41 |
| 2023-06-27 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 69 |
| 2023-06-26 | $19.95 | $19.95 | $19.58 | $19.58 | $19.58 | 1,007 |
| 2023-06-23 | $19.90 | $19.90 | $19.39 | $19.39 | $19.39 | 1,244 |
| 2023-06-22 | $19.72 | $19.72 | $19.59 | $19.59 | $19.59 | 508 |
| 2023-06-21 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 420 |
| 2023-06-20 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 227 |
| 2023-06-16 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 574 |
| 2023-06-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 7 |
| 2023-06-14 | $19.73 | $19.73 | $19.70 | $19.70 | $19.70 | 737 |
| 2023-06-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 674 |
| 2023-06-12 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 354 |
| 2023-06-09 | $20.13 | $20.13 | $19.73 | $19.73 | $19.73 | 2,267 |
| 2023-06-08 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 1,021 |
| 2023-06-07 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 44 |
| 2023-06-06 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 210 |
| 2023-06-05 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 204 |
| 2023-06-02 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 215 |
| 2023-06-01 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 49 |
| 2023-05-31 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 1,006 |
| 2023-05-30 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 53 |
| 2023-05-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 22 |
| 2023-05-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 272 |
| 2023-05-24 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 193 |
| 2023-05-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 445 |
| 2023-05-22 | $21.44 | $21.44 | $21.40 | $21.40 | $21.40 | 646 |
| 2023-05-19 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 426 |
| 2023-05-18 | $21.23 | $21.59 | $21.23 | $21.59 | $21.59 | 445 |
| 2023-05-17 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 169 |
| 2023-05-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 132 |
| 2023-05-15 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 204 |
| 2023-05-12 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 3,822 |
| 2023-05-11 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 130 |
| 2023-05-10 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 2 |
| 2023-05-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 7,999 |
| 2023-05-08 | $20.60 | $20.80 | $20.41 | $20.80 | $20.80 | 1,023 |
| 2023-05-05 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 185 |
| 2023-05-04 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 405 |
| 2023-05-03 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 528 |
| 2023-05-02 | $20.30 | $20.30 | $19.85 | $19.85 | $19.85 | 524 |
| 2023-05-01 | $20.26 | $20.74 | $20.25 | $20.25 | $20.25 | 809 |
| 2023-04-28 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 61 |
| 2023-04-27 | $20.46 | $20.46 | $20.45 | $20.45 | $20.45 | 6,469 |
| 2023-04-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 93 |
| 2023-04-25 | $20.53 | $20.53 | $20.25 | $20.25 | $20.25 | 323 |
| 2023-04-24 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 10,199 |
| 2023-04-21 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 200 |
| 2023-04-20 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 716 |
| 2023-04-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 136 |
| 2023-04-18 | $20.24 | $20.24 | $20.10 | $20.16 | $20.16 | 8,645 |
| 2023-04-17 | $20.43 | $20.43 | $20.41 | $20.41 | $20.41 | 1,110 |
| 2023-04-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 343 |
| 2023-04-13 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 467 |
| 2023-04-12 | $20.00 | $20.00 | $19.81 | $19.81 | $19.81 | 1,219 |
| 2023-04-11 | $19.74 | $19.74 | $19.61 | $19.61 | $19.61 | 1,627 |
| 2023-04-10 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 232 |
| 2023-04-06 | $20.03 | $20.22 | $19.96 | $20.03 | $20.03 | 993 |
| 2023-04-05 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 266 |
| 2023-04-04 | $20.49 | $20.80 | $20.49 | $20.80 | $20.80 | 36,336 |
| 2023-04-03 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 176 |
| 2023-03-31 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 48,003 |
| 2023-03-30 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 219 |
| 2023-03-29 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 222 |
| 2023-03-28 | $19.97 | $20.01 | $19.97 | $20.01 | $20.01 | 1,778 |
| 2023-03-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 239 |
| 2023-03-24 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 764 |
| 2023-03-23 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 271 |
| 2023-03-22 | $20.02 | $20.15 | $20.00 | $20.00 | $20.00 | 1,530 |
| 2023-03-21 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 1,715 |
| 2023-03-20 | $20.20 | $20.20 | $19.95 | $19.95 | $19.95 | 398 |
| 2023-03-17 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 372 |
| 2023-03-16 | $20.00 | $20.00 | $19.50 | $19.50 | $19.50 | 726 |
| 2023-03-15 | $19.77 | $19.77 | $19.75 | $19.75 | $19.75 | 1,342 |
| 2023-03-14 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2023-03-13 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 118 |
| 2023-03-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 3,091 |
| 2023-03-09 | $20.72 | $20.72 | $20.58 | $20.58 | $20.58 | 498 |
| 2023-03-08 | $19.52 | $19.52 | $19.32 | $19.32 | $19.32 | 1,781 |
| 2023-03-07 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 141 |
| 2023-03-06 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 700 |
| 2023-03-03 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 289 |
| 2023-03-02 | $18.89 | $18.89 | $18.71 | $18.71 | $18.71 | 845 |
| 2023-03-01 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 180 |
| 2023-02-28 | $18.86 | $19.08 | $18.86 | $19.08 | $19.08 | 785 |
| 2023-02-27 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 1,039 |
| 2023-02-24 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 58 |
| 2023-02-23 | $18.68 | $18.68 | $18.56 | $18.56 | $18.56 | 376 |
| 2023-02-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 155 |
| 2023-02-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 256 |
| 2023-02-17 | $18.56 | $18.78 | $18.56 | $18.78 | $18.78 | 337 |
| 2023-02-16 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 476 |
| 2023-02-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 86 |
| 2023-02-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 357 |
| 2023-02-13 | $19.10 | $19.10 | $18.91 | $18.91 | $18.91 | 700 |
| 2023-02-10 | $19.11 | $19.24 | $18.98 | $19.24 | $19.24 | 1,023 |
| 2023-02-09 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 968 |
| 2023-02-08 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 127 |
| 2023-02-07 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 166 |
| 2023-02-06 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 509 |
| 2023-02-03 | $18.85 | $18.85 | $18.58 | $18.58 | $18.58 | 1,707 |
| 2023-02-02 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 251 |
| 2023-02-01 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 67 |
| 2023-01-31 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 307 |
| 2023-01-30 | $18.70 | $18.89 | $18.70 | $18.70 | $18.70 | 4,402 |
| 2023-01-27 | $19.27 | $19.27 | $18.98 | $18.98 | $18.58 | 1,540 |
| 2023-01-26 | $19.32 | $19.32 | $19.02 | $19.32 | $18.92 | 4,159 |
| 2023-01-25 | $19.08 | $19.19 | $19.08 | $19.19 | $18.79 | 710 |
| 2023-01-24 | $19.07 | $19.07 | $18.76 | $18.76 | $18.37 | 1,421 |
| 2023-01-23 | $19.15 | $19.15 | $18.74 | $18.74 | $18.35 | 2,711 |
| 2023-01-20 | $18.98 | $18.98 | $18.74 | $18.74 | $18.35 | 535 |
| 2023-01-19 | $18.93 | $18.93 | $18.74 | $18.74 | $18.34 | 3,040 |
| 2023-01-18 | $18.48 | $18.49 | $18.48 | $18.49 | $18.10 | 579 |
| 2023-01-17 | $18.68 | $18.70 | $18.65 | $18.68 | $18.29 | 7,828 |
| 2023-01-13 | $18.62 | $18.62 | $18.62 | $18.62 | $18.23 | 148 |
| 2023-01-12 | $18.12 | $18.12 | $18.12 | $18.12 | $17.74 | 359 |
| 2023-01-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.23 | 127 |
| 2023-01-10 | $17.60 | $17.60 | $17.60 | $17.60 | $17.23 | 318 |
| 2023-01-09 | $17.88 | $17.88 | $17.41 | $17.41 | $17.04 | 2,435 |
| 2023-01-06 | $17.06 | $17.62 | $17.06 | $17.62 | $17.25 | 738 |
| 2023-01-05 | $17.49 | $17.49 | $17.49 | $17.49 | $17.13 | 1,715 |
| 2023-01-04 | $18.04 | $18.04 | $17.56 | $17.56 | $17.19 | 562 |
| 2023-01-03 | $18.16 | $18.25 | $18.15 | $18.15 | $17.77 | 5,699 |
| 2022-12-30 | $17.44 | $17.97 | $17.44 | $17.74 | $17.36 | 3,217 |
| 2022-12-29 | $17.89 | $17.89 | $17.36 | $17.36 | $17.00 | 271 |
| 2022-12-28 | $17.36 | $17.87 | $17.29 | $17.29 | $16.93 | 5,385 |
| 2022-12-27 | $17.85 | $17.93 | $17.22 | $17.22 | $16.86 | 5,133 |
| 2022-12-23 | $17.88 | $17.88 | $17.23 | $17.23 | $16.87 | 884 |
| 2022-12-22 | $17.43 | $17.61 | $17.23 | $17.23 | $16.87 | 1,737 |
| 2022-12-21 | $17.44 | $17.44 | $17.44 | $17.44 | $17.07 | 410 |
| 2022-12-20 | $18.19 | $18.19 | $18.19 | $18.19 | $17.80 | 594 |
| 2022-12-19 | $17.39 | $17.93 | $17.39 | $17.42 | $17.06 | 1,477 |
| 2022-12-16 | $17.31 | $17.93 | $17.31 | $17.36 | $17.00 | 4,431 |
| 2022-12-15 | $17.79 | $17.79 | $17.41 | $17.41 | $17.05 | 5,964 |
| 2022-12-14 | $17.79 | $17.80 | $17.79 | $17.80 | $17.42 | 8,297 |
| 2022-12-13 | $17.61 | $17.61 | $17.51 | $17.52 | $17.15 | 1,714 |
| 2022-12-12 | $17.66 | $17.66 | $17.56 | $17.56 | $17.19 | 2,298 |
| 2022-12-09 | $17.87 | $17.87 | $17.82 | $17.82 | $17.44 | 3,072 |
| 2022-12-08 | $18.29 | $18.29 | $18.07 | $18.07 | $17.69 | 960 |
| 2022-12-07 | $18.08 | $18.46 | $18.08 | $18.46 | $18.07 | 1,843 |
| 2022-12-06 | $17.92 | $18.59 | $17.92 | $17.92 | $17.54 | 2,577 |
| 2022-12-05 | $18.39 | $18.39 | $17.74 | $17.74 | $17.37 | 3,220 |
| 2022-12-02 | $18.25 | $18.35 | $18.25 | $18.35 | $17.96 | 845 |
| 2022-12-01 | $18.31 | $18.31 | $18.31 | $18.31 | $17.93 | 269 |
| 2022-11-30 | $18.08 | $18.79 | $18.08 | $18.15 | $17.77 | 8,225 |
| 2022-11-29 | $18.21 | $18.36 | $18.21 | $18.36 | $17.97 | 604 |
| 2022-11-28 | $18.77 | $18.77 | $18.31 | $18.31 | $17.93 | 4,133 |
| 2022-11-25 | $18.22 | $18.22 | $17.99 | $17.99 | $17.61 | 3,814 |
| 2022-11-23 | $17.87 | $18.35 | $17.87 | $17.93 | $17.55 | 1,093 |
| 2022-11-22 | $17.70 | $17.71 | $17.70 | $17.71 | $17.34 | 5,143 |
| 2022-11-21 | $17.42 | $17.42 | $17.42 | $17.42 | $17.05 | 795 |
| 2022-11-18 | $17.54 | $17.54 | $17.46 | $17.46 | $17.09 | 1,750 |
| 2022-11-17 | $17.82 | $17.82 | $17.82 | $17.82 | $17.44 | 211 |
| 2022-11-16 | $17.47 | $17.50 | $17.41 | $17.50 | $17.13 | 981 |
| 2022-11-15 | $17.82 | $17.82 | $17.40 | $17.40 | $17.04 | 797 |
| 2022-11-14 | $17.54 | $17.54 | $17.18 | $17.18 | $16.82 | 2,233 |
| 2022-11-11 | $18.05 | $18.06 | $18.05 | $18.06 | $17.68 | 4,929 |
| 2022-11-10 | $17.36 | $17.62 | $17.36 | $17.62 | $17.25 | 1,802 |
| 2022-11-09 | $16.62 | $16.62 | $16.62 | $16.62 | $16.27 | 2,416 |
| 2022-11-08 | $16.69 | $16.76 | $16.69 | $16.76 | $16.41 | 750 |
| 2022-11-07 | $16.38 | $16.87 | $16.38 | $16.45 | $16.10 | 4,447 |
| 2022-11-04 | $16.21 | $16.21 | $16.21 | $16.21 | $15.87 | 2,183 |
| 2022-11-03 | $16.29 | $16.48 | $16.26 | $16.26 | $15.92 | 1,722 |
| 2022-11-02 | $16.42 | $16.59 | $16.28 | $16.28 | $15.94 | 1,544 |
| 2022-11-01 | $16.47 | $16.47 | $16.35 | $16.35 | $16.01 | 1,345 |
| 2022-10-31 | $16.90 | $16.90 | $16.90 | $16.90 | $16.54 | 532 |
| 2022-10-28 | $16.36 | $16.66 | $16.36 | $16.53 | $16.53 | 2,981 |
| 2022-10-27 | $16.49 | $16.94 | $16.49 | $16.94 | $16.94 | 1,705 |
| 2022-10-26 | $16.70 | $16.94 | $16.70 | $16.94 | $16.94 | 920 |
| 2022-10-25 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 441 |
| 2022-10-24 | $15.76 | $16.58 | $15.76 | $15.92 | $15.92 | 1,064 |
| 2022-10-21 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 310 |
| 2022-10-20 | $16.59 | $16.59 | $16.19 | $16.21 | $16.21 | 941 |
| 2022-10-19 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 1,615 |
| 2022-10-18 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 298 |
| 2022-10-17 | $16.64 | $17.04 | $16.64 | $17.04 | $17.04 | 2,574 |
| 2022-10-14 | $17.03 | $17.03 | $16.25 | $16.25 | $16.25 | 2,014 |
| 2022-10-13 | $16.36 | $16.87 | $16.36 | $16.87 | $16.87 | 1,097 |
| 2022-10-12 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 6,372 |
| 2022-10-11 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 481 |
| 2022-10-10 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 434 |
| 2022-10-07 | $17.18 | $17.18 | $16.74 | $16.74 | $16.74 | 1,592 |
| 2022-10-06 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 1,287 |
| 2022-10-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 859 |
| 2022-10-04 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 621 |
| 2022-10-03 | $16.78 | $16.87 | $16.66 | $16.68 | $16.68 | 3,116 |
| 2022-09-30 | $16.44 | $16.76 | $16.44 | $16.44 | $16.44 | 418 |
| 2022-09-29 | $16.80 | $16.80 | $16.25 | $16.25 | $16.25 | 3,049 |
| 2022-09-28 | $16.18 | $16.47 | $16.18 | $16.47 | $16.47 | 1,145 |
| 2022-09-27 | $16.44 | $16.75 | $16.31 | $16.31 | $16.31 | 3,965 |
| 2022-09-26 | $16.97 | $16.97 | $16.96 | $16.96 | $16.96 | 2,958 |
| 2022-09-23 | $16.98 | $16.98 | $16.91 | $16.91 | $16.91 | 1,545 |
| 2022-09-22 | $17.34 | $17.34 | $17.20 | $17.20 | $17.20 | 4,146 |
| 2022-09-21 | $17.02 | $17.02 | $17.01 | $17.01 | $17.01 | 843 |
| 2022-09-20 | $17.64 | $17.64 | $17.20 | $17.20 | $17.20 | 338 |
| 2022-09-19 | $17.70 | $17.70 | $17.69 | $17.69 | $17.69 | 724 |
| 2022-09-16 | $17.32 | $17.64 | $17.32 | $17.64 | $17.64 | 452 |
| 2022-09-15 | $17.67 | $17.67 | $17.09 | $17.16 | $17.16 | 2,222 |
| 2022-09-14 | $16.93 | $17.57 | $16.93 | $17.49 | $17.49 | 2,411 |
| 2022-09-13 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 581 |
| 2022-09-12 | $18.02 | $18.02 | $17.49 | $17.69 | $17.69 | 1,730 |
| 2022-09-09 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 93 |
| 2022-09-08 | $17.90 | $18.06 | $17.90 | $18.06 | $18.06 | 1,961 |
| 2022-09-07 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 143 |
| 2022-09-06 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 985 |
| 2022-09-02 | $17.53 | $17.85 | $17.53 | $17.70 | $17.70 | 673 |
| 2022-09-01 | $17.75 | $18.00 | $17.75 | $17.82 | $17.82 | 4,786 |
| 2022-08-31 | $16.85 | $16.96 | $16.85 | $16.86 | $16.86 | 388 |
| 2022-08-30 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 388 |
| 2022-08-29 | $17.59 | $17.59 | $16.76 | $17.11 | $17.11 | 1,309 |
| 2022-08-26 | $18.10 | $18.10 | $17.11 | $17.11 | $17.11 | 1,309 |
| 2022-08-25 | $17.75 | $17.75 | $17.11 | $17.16 | $17.16 | 15,391 |
| 2022-08-24 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 345 |
| 2022-08-23 | $17.12 | $17.45 | $17.12 | $17.33 | $17.33 | 14,182 |
| 2022-08-22 | $17.59 | $17.60 | $17.10 | $17.51 | $17.51 | 1,982 |
| 2022-08-19 | $17.60 | $17.60 | $16.96 | $16.96 | $16.96 | 4,531 |
| 2022-08-18 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 809 |
| 2022-08-17 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 808 |
| 2022-08-16 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 161 |
| 2022-08-15 | $18.04 | $18.04 | $17.70 | $18.04 | $18.04 | 765 |
| 2022-08-12 | $17.47 | $18.11 | $17.44 | $17.44 | $17.44 | 2,086 |
| 2022-08-11 | $17.37 | $17.37 | $17.30 | $17.30 | $17.30 | 1,297 |
| 2022-08-10 | $17.67 | $17.67 | $17.42 | $17.42 | $17.42 | 1,445 |
| 2022-08-09 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 148 |
| 2022-08-08 | $17.49 | $17.50 | $17.08 | $17.35 | $17.35 | 1,619 |
| 2022-08-05 | $17.50 | $17.50 | $16.66 | $16.66 | $16.66 | 1,014 |
| 2022-08-04 | $16.75 | $17.37 | $16.75 | $16.75 | $16.75 | 1,109 |
| 2022-08-03 | $17.04 | $17.23 | $17.04 | $17.20 | $17.20 | 668 |
| 2022-08-02 | $18.26 | $18.26 | $17.58 | $17.58 | $17.58 | 1,433 |
| 2022-08-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 311 |
| 2022-07-29 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 836 |
| 2022-07-28 | $17.33 | $17.58 | $17.33 | $17.58 | $17.58 | 838 |
| 2022-07-27 | $17.89 | $18.02 | $17.35 | $18.02 | $18.02 | 1,207 |
| 2022-07-26 | $17.63 | $17.63 | $17.59 | $17.59 | $17.59 | 15,869 |
| 2022-07-25 | $18.02 | $18.06 | $17.83 | $17.83 | $17.83 | 1,616 |
| 2022-07-22 | $18.03 | $18.03 | $17.49 | $17.49 | $17.49 | 532 |
| 2022-07-21 | $16.97 | $17.66 | $16.97 | $17.66 | $17.66 | 1,285 |
| 2022-07-20 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 62 |
| 2022-07-19 | $17.49 | $17.49 | $16.75 | $17.05 | $17.05 | 1,538 |
| 2022-07-18 | $17.36 | $17.36 | $16.77 | $16.77 | $16.77 | 1,300 |
| 2022-07-15 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 99 |
| 2022-07-14 | $16.69 | $16.94 | $16.68 | $16.69 | $16.69 | 1,038 |
| 2022-07-13 | $17.45 | $17.45 | $16.82 | $16.82 | $16.82 | 360 |
| 2022-07-12 | $17.27 | $17.27 | $17.23 | $17.23 | $17.23 | 866 |
| 2022-07-11 | $17.45 | $17.46 | $17.15 | $17.15 | $17.15 | 1,704 |
| 2022-07-08 | $17.15 | $17.15 | $16.97 | $16.97 | $16.97 | 1,498 |
| 2022-07-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 214 |
| 2022-07-06 | $16.92 | $16.99 | $16.86 | $16.99 | $16.99 | 1,938 |
| 2022-07-05 | $16.97 | $17.01 | $16.74 | $17.01 | $17.01 | 1,506 |
| 2022-07-01 | $17.28 | $17.41 | $17.28 | $17.30 | $17.30 | 8,658 |
| 2022-06-30 | $17.71 | $17.71 | $17.09 | $17.38 | $17.38 | 1,005 |
| 2022-06-29 | $17.30 | $17.40 | $17.30 | $17.40 | $17.40 | 1,255 |
| 2022-06-28 | $17.18 | $17.82 | $17.18 | $17.18 | $17.18 | 1,383 |
| 2022-06-27 | $16.99 | $17.84 | $16.99 | $16.99 | $16.99 | 1,891 |
| 2022-06-24 | $17.71 | $17.71 | $17.05 | $17.05 | $17.05 | 930 |
| 2022-06-23 | $17.33 | $17.33 | $16.99 | $17.33 | $17.33 | 2,850 |
| 2022-06-22 | $16.85 | $16.94 | $16.85 | $16.92 | $16.92 | 15,660 |
| 2022-06-21 | $17.13 | $17.17 | $17.13 | $17.17 | $17.17 | 1,065 |
| 2022-06-17 | $17.22 | $17.22 | $16.83 | $16.83 | $16.83 | 3,166 |
| 2022-06-16 | $17.59 | $17.59 | $17.03 | $17.03 | $17.03 | 2,665 |
| 2022-06-15 | $17.59 | $17.59 | $17.26 | $17.26 | $17.26 | 695 |
| 2022-06-14 | $17.19 | $17.19 | $17.06 | $17.06 | $17.06 | 1,487 |
| 2022-06-13 | $17.71 | $17.71 | $17.27 | $17.27 | $17.27 | 2,080 |
| 2022-06-10 | $17.59 | $17.59 | $17.47 | $17.47 | $17.47 | 6,503 |
| 2022-06-09 | $17.83 | $18.03 | $17.83 | $17.87 | $17.87 | 2,435 |
| 2022-06-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 2,128 |
| 2022-06-07 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 1,230 |
| 2022-06-06 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1,259 |
| 2022-06-03 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 193 |
| 2022-06-02 | $17.55 | $17.76 | $17.54 | $17.76 | $17.76 | 2,055 |
| 2022-06-01 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 583 |
| 2022-05-31 | $17.87 | $17.87 | $17.64 | $17.87 | $17.87 | 3,603 |
| 2022-05-27 | $18.20 | $18.20 | $17.97 | $17.97 | $17.97 | 1,943 |
| 2022-05-26 | $17.88 | $17.88 | $17.76 | $17.76 | $17.76 | 1,075 |
| 2022-05-25 | $17.52 | $17.52 | $17.47 | $17.47 | $17.47 | 1,162 |
| 2022-05-24 | $17.42 | $17.63 | $17.41 | $17.41 | $17.41 | 2,243 |
| 2022-05-23 | $17.51 | $17.51 | $17.30 | $17.30 | $17.30 | 2,079 |
| 2022-05-20 | $16.99 | $16.99 | $16.92 | $16.99 | $16.99 | 1,938 |
| 2022-05-19 | $17.28 | $17.28 | $17.10 | $17.28 | $17.28 | 789 |
| 2022-05-18 | $17.11 | $17.11 | $17.04 | $17.04 | $17.04 | 663 |
| 2022-05-17 | $17.17 | $17.17 | $17.16 | $17.16 | $17.16 | 3,139 |
| 2022-05-16 | $17.15 | $17.36 | $17.14 | $17.30 | $17.30 | 43,342 |
| 2022-05-13 | $17.27 | $17.27 | $17.10 | $17.27 | $17.27 | 4,880 |
| 2022-05-12 | $16.92 | $17.36 | $16.77 | $16.90 | $16.90 | 2,934 |
| 2022-05-11 | $16.72 | $16.78 | $16.72 | $16.75 | $16.75 | 1,262 |
| 2022-05-10 | $16.85 | $16.85 | $16.83 | $16.83 | $16.83 | 2,229 |
| 2022-05-09 | $16.85 | $16.85 | $16.76 | $16.76 | $16.76 | 1,333 |
| 2022-05-06 | $17.22 | $17.22 | $16.99 | $17.22 | $17.22 | 871 |
| 2022-05-05 | $17.04 | $17.34 | $17.04 | $17.34 | $17.34 | 2,655 |
| 2022-05-04 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 935 |
| 2022-05-03 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 395 |
| 2022-05-02 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 375 |
| 2022-04-29 | $17.64 | $17.66 | $17.64 | $17.64 | $17.64 | 1,070 |
| 2022-04-28 | $17.02 | $17.02 | $16.94 | $16.94 | $16.94 | 2,915 |
| 2022-04-27 | $17.14 | $17.21 | $17.14 | $17.14 | $17.14 | 1,540 |
| 2022-04-26 | $17.24 | $17.36 | $17.06 | $17.06 | $17.06 | 2,442 |
| 2022-04-25 | $17.45 | $17.45 | $17.06 | $17.06 | $17.06 | 1,990 |
| 2022-04-22 | $17.31 | $17.31 | $17.21 | $17.21 | $17.21 | 1,728 |
| 2022-04-21 | $17.81 | $17.81 | $17.50 | $17.65 | $17.65 | 535 |
| 2022-04-20 | $17.79 | $17.79 | $17.45 | $17.45 | $17.45 | 450 |
| 2022-04-19 | $17.32 | $17.32 | $17.29 | $17.29 | $17.29 | 352 |
| 2022-04-18 | $17.49 | $17.49 | $17.13 | $17.13 | $17.13 | 1,426 |
| 2022-04-14 | $17.59 | $17.73 | $17.59 | $17.73 | $17.73 | 835 |
| 2022-04-13 | $17.70 | $17.70 | $17.53 | $17.53 | $17.53 | 407 |
| 2022-04-12 | $17.85 | $17.85 | $17.29 | $17.36 | $17.36 | 3,484 |
| 2022-04-11 | $17.94 | $17.94 | $17.29 | $17.94 | $17.94 | 2,353 |
| 2022-04-08 | $17.71 | $17.89 | $17.38 | $17.89 | $17.89 | 1,099 |
| 2022-04-07 | $18.27 | $18.27 | $18.15 | $18.26 | $18.26 | 672 |
| 2022-04-06 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 91 |
| 2022-04-05 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 287 |
| 2022-04-04 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 452 |
| 2022-04-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 189 |
| 2022-03-31 | $19.28 | $19.55 | $19.28 | $19.55 | $19.55 | 834 |
| 2022-03-30 | $19.85 | $20.12 | $19.85 | $20.12 | $20.12 | 277 |
| 2022-03-29 | $19.87 | $20.34 | $19.87 | $20.34 | $20.34 | 442 |
| 2022-03-28 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 408 |
| 2022-03-25 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 418 |
| 2022-03-24 | $19.80 | $20.12 | $19.80 | $19.82 | $19.82 | 1,401 |
| 2022-03-23 | $19.89 | $20.15 | $19.89 | $19.89 | $19.89 | 1,214 |
| 2022-03-22 | $20.18 | $20.18 | $19.89 | $19.89 | $19.89 | 1,436 |
| 2022-03-21 | $20.65 | $20.65 | $20.27 | $20.27 | $20.27 | 556 |
| 2022-03-18 | $20.39 | $20.75 | $20.39 | $20.75 | $20.75 | 634 |
| 2022-03-17 | $20.06 | $20.11 | $20.05 | $20.11 | $20.11 | 906 |
| 2022-03-16 | $20.03 | $20.04 | $19.75 | $19.75 | $19.75 | 853 |
| 2022-03-15 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 412 |
| 2022-03-14 | $19.90 | $19.90 | $19.47 | $19.47 | $19.47 | 489 |
| 2022-03-11 | $19.81 | $19.97 | $19.44 | $19.44 | $19.44 | 8,384 |
| 2022-03-10 | $20.01 | $20.63 | $20.01 | $20.63 | $20.63 | 1,547 |
| 2022-03-09 | $19.24 | $19.77 | $19.24 | $19.77 | $19.77 | 571 |
| 2022-03-08 | $19.93 | $19.93 | $19.21 | $19.30 | $19.30 | 2,819 |
| 2022-03-07 | $20.00 | $20.00 | $19.50 | $19.90 | $19.90 | 2,130 |
| 2022-03-04 | $19.78 | $19.78 | $19.72 | $19.72 | $19.72 | 896 |
| 2022-03-03 | $20.65 | $20.65 | $19.80 | $19.80 | $19.80 | 2,271 |
| 2022-03-02 | $20.07 | $20.07 | $19.73 | $19.83 | $19.83 | 638 |
| 2022-03-01 | $19.91 | $20.14 | $19.91 | $20.14 | $20.14 | 1,380 |
| 2022-02-28 | $20.58 | $20.59 | $20.51 | $20.51 | $20.51 | 669 |
| 2022-02-25 | $19.88 | $20.34 | $19.88 | $20.34 | $20.34 | 910 |
| 2022-02-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 667 |
| 2022-02-23 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 310 |
| 2022-02-22 | $20.61 | $20.64 | $20.18 | $20.64 | $20.64 | 1,374 |
| 2022-02-18 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 549 |
| 2022-02-17 | $20.84 | $20.84 | $20.66 | $20.66 | $20.66 | 1,098 |
| 2022-02-16 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 431 |
| 2022-02-15 | $21.02 | $21.06 | $21.02 | $21.06 | $21.06 | 667 |
| 2022-02-14 | $21.00 | $21.00 | $20.99 | $20.99 | $20.99 | 1,638 |
| 2022-02-11 | $20.61 | $20.63 | $20.61 | $20.63 | $20.63 | 624 |
| 2022-02-10 | $20.15 | $20.54 | $20.15 | $20.40 | $20.40 | 702 |
| 2022-02-09 | $21.02 | $21.02 | $20.15 | $20.34 | $20.34 | 831 |
| 2022-02-08 | $20.58 | $20.58 | $20.09 | $20.09 | $20.09 | 523 |
| 2022-02-07 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 262 |
| 2022-02-04 | $20.44 | $20.44 | $19.87 | $20.35 | $20.35 | 1,212 |
| 2022-02-03 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 832 |
| 2022-02-02 | $20.66 | $20.66 | $20.02 | $20.66 | $20.66 | 1,254 |
| 2022-02-01 | $20.37 | $20.37 | $19.64 | $20.37 | $20.37 | 3,969 |
| 2022-01-31 | $20.25 | $20.28 | $19.88 | $20.09 | $20.09 | 1,207 |
| 2022-01-28 | $19.58 | $19.60 | $19.34 | $19.35 | $19.35 | 1,946 |
| 2022-01-27 | $20.19 | $20.19 | $19.88 | $20.18 | $19.78 | 894 |
| 2022-01-26 | $20.97 | $20.97 | $20.44 | $20.44 | $20.04 | 1,955 |
| 2022-01-25 | $20.27 | $20.91 | $20.27 | $20.90 | $20.49 | 1,098 |
| 2022-01-24 | $20.70 | $20.71 | $20.65 | $20.65 | $20.24 | 1,004 |
| 2022-01-21 | $20.59 | $20.59 | $20.54 | $20.54 | $20.14 | 499 |
| 2022-01-20 | $20.62 | $20.67 | $20.27 | $20.40 | $20.00 | 1,950 |
| 2022-01-19 | $20.68 | $20.68 | $20.11 | $20.59 | $20.19 | 5,011 |
| 2022-01-18 | $21.04 | $21.04 | $20.59 | $20.95 | $20.54 | 3,312 |
| 2022-01-14 | $21.32 | $21.32 | $20.95 | $20.95 | $20.54 | 3,312 |
| 2022-01-13 | $21.88 | $21.88 | $21.65 | $21.65 | $21.22 | 876 |
| 2022-01-12 | $21.65 | $21.65 | $21.65 | $21.65 | $21.22 | 396 |
| 2022-01-11 | $21.68 | $21.68 | $21.67 | $21.67 | $21.25 | 1,055 |
| 2022-01-10 | $21.55 | $21.61 | $21.17 | $21.61 | $21.18 | 2,097 |
| 2022-01-07 | $21.85 | $21.85 | $21.67 | $21.67 | $21.24 | 1,226 |
| 2022-01-06 | $22.12 | $22.12 | $21.88 | $21.88 | $21.45 | 1,256 |
| 2022-01-05 | $22.06 | $22.06 | $22.06 | $22.06 | $21.62 | 1,548 |
| 2022-01-04 | $22.12 | $22.12 | $21.71 | $21.71 | $21.29 | 571 |
| 2022-01-03 | $21.61 | $21.61 | $21.61 | $21.61 | $21.18 | 2,274 |
| 2021-12-31 | $21.61 | $21.61 | $21.59 | $21.59 | $21.17 | 1,058 |
| 2021-12-30 | $21.78 | $21.78 | $21.76 | $21.76 | $21.33 | 760 |
| 2021-12-29 | $21.99 | $21.99 | $21.97 | $21.97 | $21.53 | 676 |
| 2021-12-28 | $22.25 | $22.25 | $22.08 | $22.08 | $21.64 | 1,495 |
| 2021-12-27 | $22.02 | $22.02 | $20.92 | $20.92 | $20.51 | 5,849 |
| 2021-12-23 | $21.64 | $21.64 | $20.86 | $21.64 | $21.21 | 1,758 |
| 2021-12-22 | $21.52 | $21.52 | $20.67 | $21.29 | $20.87 | 1,151 |
| 2021-12-21 | $21.08 | $21.08 | $20.99 | $20.99 | $20.57 | 703 |
| 2021-12-20 | $21.06 | $21.06 | $20.32 | $21.06 | $20.65 | 806 |
| 2021-12-17 | $21.10 | $21.10 | $21.00 | $21.00 | $20.59 | 5,161 |
| 2021-12-16 | $20.43 | $21.02 | $20.43 | $20.57 | $20.17 | 1,920 |
| 2021-12-15 | $20.76 | $20.76 | $20.26 | $20.26 | $19.86 | 741 |
| 2021-12-14 | $20.63 | $21.01 | $20.62 | $21.01 | $20.60 | 3,065 |
| 2021-12-13 | $21.00 | $21.00 | $20.25 | $20.45 | $20.05 | 2,595 |
| 2021-12-10 | $21.36 | $21.36 | $20.63 | $21.36 | $20.94 | 4,965 |
| 2021-12-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.49 | 583 |
| 2021-12-08 | $21.04 | $21.07 | $20.73 | $21.07 | $20.66 | 887 |
| 2021-12-07 | $20.96 | $21.41 | $20.96 | $21.41 | $20.99 | 348 |
| 2021-12-06 | $21.18 | $21.21 | $20.60 | $21.21 | $20.79 | 2,093 |
| 2021-12-03 | $20.72 | $20.72 | $20.17 | $20.17 | $19.77 | 1,305 |
| 2021-12-02 | $20.18 | $20.18 | $19.86 | $20.12 | $19.72 | 1,330 |
| 2021-12-01 | $19.99 | $19.99 | $19.62 | $19.62 | $19.23 | 1,230 |
| 2021-11-30 | $19.92 | $19.92 | $19.14 | $19.14 | $18.77 | 2,295 |
| 2021-11-29 | $20.32 | $20.32 | $19.50 | $19.64 | $19.25 | 936 |
| 2021-11-26 | $20.38 | $20.38 | $20.18 | $20.18 | $19.78 | 615 |
| 2021-11-24 | $20.61 | $20.70 | $20.30 | $20.63 | $20.23 | 4,775 |
| 2021-11-23 | $20.91 | $20.93 | $20.54 | $20.61 | $20.21 | 3,096 |
| 2021-11-22 | $20.92 | $20.92 | $20.73 | $20.73 | $20.32 | 1,333 |
| 2021-11-19 | $21.35 | $21.35 | $21.35 | $21.35 | $20.93 | 1,551 |
| 2021-11-18 | $20.43 | $21.19 | $20.43 | $21.15 | $20.73 | 1,563 |
| 2021-11-17 | $20.91 | $20.91 | $20.75 | $20.75 | $20.34 | 776 |
| 2021-11-16 | $21.32 | $21.32 | $20.91 | $20.91 | $20.50 | 5,636 |
| 2021-11-15 | $21.28 | $21.28 | $21.02 | $21.02 | $20.61 | 985 |
| 2021-11-12 | $21.23 | $21.23 | $21.18 | $21.18 | $20.76 | 791 |
| 2021-11-11 | $21.04 | $21.04 | $20.84 | $21.04 | $20.63 | 1,025 |
| 2021-11-10 | $21.19 | $21.19 | $20.93 | $21.04 | $20.62 | 2,810 |
| 2021-11-09 | $21.11 | $21.12 | $21.11 | $21.12 | $20.70 | 867 |
| 2021-11-08 | $21.52 | $21.52 | $21.45 | $21.45 | $21.03 | 2,039 |
| 2021-11-05 | $21.61 | $21.61 | $21.54 | $21.54 | $21.12 | 853 |
| 2021-11-04 | $21.13 | $21.51 | $21.13 | $21.37 | $20.95 | 917 |
| 2021-11-03 | $21.24 | $21.24 | $20.99 | $20.99 | $20.57 | 577 |
| 2021-11-02 | $20.79 | $21.35 | $20.79 | $20.94 | $20.53 | 600 |
| 2021-11-01 | $20.94 | $20.94 | $20.94 | $20.94 | $20.53 | 600 |
| 2021-10-29 | $21.06 | $21.06 | $20.90 | $20.90 | $20.49 | 718 |
| 2021-10-28 | $21.14 | $21.14 | $21.14 | $21.14 | $20.72 | 302 |
| 2021-10-27 | $20.78 | $20.78 | $20.78 | $20.78 | $20.37 | 69 |
| 2021-10-26 | $20.85 | $20.87 | $20.78 | $20.78 | $20.37 | 2,147 |
| 2021-10-25 | $20.79 | $20.79 | $20.78 | $20.78 | $20.37 | 953 |
| 2021-10-22 | $20.68 | $20.68 | $20.60 | $20.60 | $20.19 | 760 |
| 2021-10-21 | $21.08 | $21.08 | $21.08 | $21.08 | $20.66 | 1,294 |
| 2021-10-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.83 | 1,241 |
| 2021-10-19 | $21.19 | $21.19 | $21.19 | $21.19 | $20.78 | 1,348 |
| 2021-10-18 | $21.33 | $21.33 | $21.33 | $21.33 | $20.91 | 4,880 |
| 2021-10-15 | $21.48 | $21.48 | $21.48 | $21.48 | $21.06 | 415 |
| 2021-10-14 | $20.64 | $21.51 | $20.64 | $21.12 | $20.70 | 1,333 |
| 2021-10-13 | $21.64 | $21.64 | $21.58 | $21.58 | $21.16 | 432 |
| 2021-10-12 | $20.85 | $21.37 | $20.85 | $21.37 | $20.95 | 2,771 |
| 2021-10-11 | $20.91 | $21.21 | $20.91 | $21.21 | $20.79 | 3,526 |
| 2021-10-08 | $20.78 | $21.00 | $20.78 | $21.00 | $20.59 | 915 |
| 2021-10-07 | $21.01 | $21.01 | $21.00 | $21.00 | $20.59 | 1,112 |
| 2021-10-06 | $20.91 | $20.91 | $20.62 | $20.62 | $20.21 | 638 |
| 2021-10-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.34 | 480 |
| 2021-10-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.33 | 155 |
| 2021-10-01 | $20.72 | $20.74 | $20.66 | $20.74 | $20.33 | 956 |
| 2021-09-30 | $21.41 | $21.41 | $21.41 | $21.41 | $20.99 | 441 |
| 2021-09-29 | $21.13 | $21.74 | $21.13 | $21.74 | $21.31 | 887 |
| 2021-09-28 | $21.63 | $21.63 | $21.14 | $21.14 | $20.72 | 1,223 |
| 2021-09-27 | $21.73 | $21.73 | $21.73 | $21.73 | $21.30 | 716 |
| 2021-09-24 | $21.88 | $21.88 | $21.88 | $21.88 | $21.45 | 299 |
| 2021-09-23 | $21.87 | $21.87 | $21.85 | $21.86 | $21.43 | 492 |
| 2021-09-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.56 | 387 |
| 2021-09-21 | $21.95 | $21.95 | $21.95 | $21.95 | $21.51 | 579 |
| 2021-09-20 | $22.10 | $22.10 | $22.10 | $22.10 | $21.66 | 247 |
| 2021-09-17 | $22.38 | $22.38 | $22.38 | $22.38 | $21.94 | 731 |
| 2021-09-16 | $22.26 | $22.29 | $22.26 | $22.29 | $21.85 | 633 |
| 2021-09-15 | $21.86 | $21.86 | $21.86 | $21.86 | $21.43 | 590 |
| 2021-09-14 | $21.89 | $21.89 | $21.89 | $21.89 | $21.46 | 355 |
| 2021-09-13 | $21.78 | $21.78 | $21.78 | $21.78 | $21.35 | 445 |
| 2021-09-10 | $21.18 | $21.83 | $21.18 | $21.83 | $21.39 | 2,153 |
| 2021-09-09 | $21.29 | $21.35 | $21.26 | $21.35 | $20.93 | 867 |
| 2021-09-08 | $21.22 | $21.22 | $20.54 | $20.54 | $20.13 | 819 |
| 2021-09-07 | $21.16 | $21.16 | $21.16 | $21.16 | $20.74 | 449 |
| 2021-09-03 | $21.06 | $21.06 | $21.06 | $21.06 | $20.64 | 285 |
| 2021-09-02 | $20.29 | $20.29 | $20.29 | $20.29 | $19.89 | 180 |
| 2021-09-01 | $20.29 | $20.29 | $20.29 | $20.29 | $19.89 | 52 |
| 2021-08-31 | $20.29 | $20.29 | $20.29 | $20.29 | $19.89 | 1,238 |
| 2021-08-30 | $20.03 | $20.03 | $20.03 | $20.03 | $19.64 | 367 |
| 2021-08-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.26 | 700 |
| 2021-08-26 | $19.59 | $19.59 | $19.59 | $19.59 | $19.21 | 599 |
| 2021-08-25 | $19.75 | $19.75 | $19.60 | $19.74 | $19.35 | 2,379 |
| 2021-08-24 | $19.63 | $19.64 | $19.63 | $19.63 | $19.24 | 811 |
| 2021-08-23 | $19.81 | $19.81 | $19.81 | $19.81 | $19.41 | 194 |
| 2021-08-20 | $19.81 | $19.81 | $19.81 | $19.81 | $19.41 | 239 |
| 2021-08-19 | $19.99 | $19.99 | $19.99 | $19.99 | $19.60 | 219 |
| 2021-08-18 | $19.99 | $19.99 | $19.99 | $19.99 | $19.60 | 888 |
| 2021-08-17 | $19.78 | $19.78 | $19.78 | $19.78 | $19.39 | 165 |
| 2021-08-16 | $19.78 | $19.78 | $19.78 | $19.78 | $19.39 | 229 |
| 2021-08-13 | $20.20 | $20.20 | $19.83 | $19.83 | $19.44 | 758 |
| 2021-08-12 | $20.40 | $20.40 | $19.73 | $20.40 | $20.00 | 840 |
| 2021-08-11 | $20.35 | $20.35 | $20.35 | $20.35 | $19.95 | 248 |
| 2021-08-10 | $19.17 | $19.88 | $19.17 | $19.88 | $19.49 | 1,148 |
| 2021-08-09 | $19.96 | $19.96 | $19.26 | $19.26 | $18.88 | 1,315 |
| 2021-08-06 | $19.72 | $19.72 | $19.72 | $19.72 | $19.33 | 75 |
| 2021-08-05 | $19.71 | $19.72 | $19.71 | $19.72 | $19.33 | 658 |
| 2021-08-04 | $19.78 | $19.78 | $19.78 | $19.78 | $19.39 | 407 |
| 2021-08-03 | $20.26 | $20.26 | $20.07 | $20.07 | $19.67 | 372 |
| 2021-08-02 | $20.69 | $20.69 | $20.10 | $20.60 | $20.19 | 1,443 |
| 2021-07-30 | $20.17 | $20.17 | $20.17 | $20.17 | $19.77 | 146 |
| 2021-07-29 | $20.27 | $20.27 | $19.57 | $20.17 | $19.77 | 2,276 |
| 2021-07-28 | $20.18 | $20.18 | $20.18 | $20.18 | $19.41 | 84 |
| 2021-07-27 | $20.49 | $20.49 | $20.18 | $20.18 | $19.41 | 1,340 |
| 2021-07-26 | $20.62 | $20.62 | $20.33 | $20.33 | $19.55 | 1,846 |
| 2021-07-23 | $20.88 | $20.88 | $20.88 | $20.88 | $20.08 | 1,377 |
| 2021-07-22 | $20.86 | $20.86 | $20.86 | $20.86 | $20.06 | 475 |
| 2021-07-21 | $20.61 | $20.67 | $20.61 | $20.67 | $19.88 | 985 |
| 2021-07-20 | $20.51 | $20.51 | $20.51 | $20.51 | $19.72 | 441 |
| 2021-07-19 | $20.69 | $20.69 | $20.55 | $20.55 | $19.76 | 959 |
| 2021-07-16 | $20.86 | $20.86 | $20.48 | $20.63 | $19.84 | 1,457 |
| 2021-07-15 | $21.27 | $21.27 | $21.27 | $21.27 | $20.46 | 453 |
| 2021-07-14 | $21.61 | $21.61 | $21.61 | $21.61 | $20.78 | 506 |
| 2021-07-13 | $21.22 | $21.22 | $21.22 | $21.22 | $20.40 | 1,168 |
| 2021-07-12 | $20.89 | $20.89 | $20.89 | $20.89 | $20.09 | 334 |
| 2021-07-09 | $20.59 | $20.59 | $20.56 | $20.56 | $19.77 | 681 |
| 2021-07-08 | $20.49 | $20.49 | $20.49 | $20.49 | $19.70 | 1,455 |
| 2021-07-07 | $20.67 | $20.67 | $20.67 | $20.67 | $19.88 | 416 |
| 2021-07-06 | $20.67 | $20.67 | $20.67 | $20.67 | $19.88 | 984 |
| 2021-07-02 | $20.35 | $20.73 | $20.35 | $20.73 | $19.93 | 2,176 |
| 2021-07-01 | $20.07 | $20.25 | $20.07 | $20.25 | $19.48 | 754 |
| 2021-06-30 | $20.56 | $20.56 | $20.56 | $20.56 | $19.77 | 1,718 |
| 2021-06-29 | $20.92 | $20.92 | $20.92 | $20.92 | $20.12 | 73 |
| 2021-06-28 | $20.92 | $20.92 | $20.92 | $20.92 | $20.12 | 150 |
| 2021-06-25 | $21.02 | $21.02 | $20.92 | $20.92 | $20.12 | 1,470 |
| 2021-06-24 | $20.63 | $20.63 | $20.63 | $20.63 | $19.84 | 1,481 |
| 2021-06-23 | $20.74 | $20.74 | $20.73 | $20.73 | $19.93 | 737 |
| 2021-06-22 | $20.71 | $20.73 | $20.70 | $20.73 | $19.94 | 1,808 |
| 2021-06-21 | $19.95 | $20.05 | $19.95 | $20.05 | $19.28 | 315 |
| 2021-06-18 | $19.78 | $19.78 | $19.78 | $19.78 | $19.02 | 533 |
| 2021-06-17 | $20.44 | $20.44 | $19.70 | $20.44 | $19.65 | 1,102 |
| 2021-06-16 | $20.52 | $20.52 | $20.52 | $20.52 | $19.73 | 34,368 |
| 2021-06-15 | $20.25 | $20.25 | $20.16 | $20.17 | $19.39 | 904 |
| 2021-06-14 | $20.14 | $20.14 | $20.14 | $20.14 | $19.36 | 367 |
| 2021-06-11 | $19.97 | $20.21 | $19.97 | $20.21 | $19.44 | 738 |
| 2021-06-10 | $20.40 | $20.40 | $20.40 | $20.40 | $19.62 | 269 |
| 2021-06-09 | $20.73 | $20.73 | $20.38 | $20.72 | $19.93 | 1,007 |
| 2021-06-08 | $20.60 | $20.79 | $20.60 | $20.79 | $20.00 | 836 |
| 2021-06-07 | $20.68 | $20.68 | $20.68 | $20.68 | $19.89 | 630 |
| 2021-06-04 | $20.67 | $20.68 | $20.67 | $20.68 | $19.89 | 567 |
| 2021-06-03 | $20.66 | $20.66 | $20.29 | $20.63 | $19.84 | 813 |
| 2021-06-02 | $20.65 | $20.65 | $20.65 | $20.65 | $19.86 | 492 |
| 2021-06-01 | $20.88 | $20.88 | $20.88 | $20.88 | $20.07 | 1,128 |
| 2021-05-28 | $21.24 | $21.24 | $21.24 | $21.24 | $20.43 | 730 |
| 2021-05-27 | $21.06 | $21.06 | $21.06 | $21.06 | $20.25 | 373 |
| 2021-05-26 | $21.26 | $21.26 | $21.18 | $21.18 | $20.37 | 785 |
| 2021-05-25 | $21.19 | $21.22 | $21.04 | $21.04 | $20.23 | 1,030 |
| 2021-05-24 | $21.50 | $21.50 | $21.41 | $21.41 | $20.59 | 734 |
| 2021-05-21 | $21.16 | $21.16 | $21.08 | $21.08 | $20.27 | 731 |
| 2021-05-20 | $21.08 | $21.08 | $21.08 | $21.08 | $20.27 | 734 |
| 2021-05-19 | $20.55 | $20.55 | $20.55 | $20.55 | $19.76 | 451 |
| 2021-05-18 | $21.40 | $21.40 | $21.40 | $21.40 | $20.57 | 540 |
| 2021-05-17 | $20.94 | $20.94 | $20.60 | $20.93 | $20.13 | 1,204 |
| 2021-05-14 | $21.18 | $21.18 | $20.77 | $21.02 | $20.22 | 1,041 |
| 2021-05-13 | $20.63 | $20.63 | $20.27 | $20.63 | $19.84 | 1,024 |
| 2021-05-12 | $20.69 | $20.69 | $20.41 | $20.41 | $19.63 | 1,653 |
| 2021-05-11 | $21.05 | $21.18 | $21.05 | $21.05 | $20.24 | 4,095 |
| 2021-05-10 | $21.40 | $21.40 | $21.32 | $21.32 | $20.50 | 530 |
| 2021-05-07 | $21.31 | $21.31 | $21.19 | $21.25 | $20.44 | 1,071 |
| 2021-05-06 | $20.90 | $20.93 | $20.90 | $20.93 | $20.13 | 874 |
| 2021-05-05 | $20.14 | $20.53 | $20.14 | $20.53 | $19.74 | 1,396 |
| 2021-05-04 | $20.95 | $20.95 | $20.95 | $20.95 | $20.15 | 582 |
| 2021-05-03 | $20.70 | $20.70 | $20.48 | $20.49 | $19.70 | 1,131 |
| 2021-04-30 | $20.44 | $20.44 | $20.41 | $20.41 | $19.63 | 1,988 |
| 2021-04-29 | $20.94 | $20.94 | $20.55 | $20.55 | $19.76 | 1,705 |
| 2021-04-28 | $20.67 | $20.71 | $20.67 | $20.71 | $19.92 | 1,014 |
| 2021-04-27 | $20.59 | $20.59 | $20.57 | $20.57 | $19.78 | 686 |
| 2021-04-26 | $21.12 | $21.12 | $21.09 | $21.09 | $20.28 | 1,009 |
| 2021-04-23 | $21.28 | $21.28 | $21.13 | $21.13 | $20.32 | 2,646 |
| 2021-04-22 | $21.28 | $21.28 | $20.78 | $21.26 | $20.44 | 2,300 |
| 2021-04-21 | $21.15 | $21.23 | $20.94 | $20.94 | $20.14 | 1,813 |
| 2021-04-20 | $21.51 | $21.51 | $21.23 | $21.25 | $20.44 | 1,261 |
| 2021-04-19 | $21.65 | $21.65 | $21.65 | $21.65 | $20.82 | 242 |
| 2021-04-16 | $21.33 | $21.71 | $21.33 | $21.65 | $20.82 | 2,385 |
| 2021-04-15 | $21.74 | $21.77 | $21.74 | $21.77 | $20.93 | 2,819 |
| 2021-04-14 | $21.66 | $21.66 | $21.64 | $21.64 | $20.81 | 957 |
| 2021-04-13 | $22.06 | $22.06 | $22.06 | $22.06 | $21.21 | 970 |
| 2021-04-12 | $21.86 | $22.09 | $21.76 | $21.76 | $20.92 | 1,957 |
| 2021-04-09 | $21.79 | $21.79 | $21.78 | $21.79 | $20.95 | 1,373 |
| 2021-04-08 | $21.19 | $21.84 | $21.19 | $21.61 | $20.78 | 1,004 |
| 2021-04-07 | $21.67 | $21.67 | $21.49 | $21.49 | $20.66 | 2,121 |
| 2021-04-06 | $21.47 | $21.47 | $21.21 | $21.21 | $20.40 | 1,286 |
| 2021-04-05 | $21.55 | $21.56 | $21.40 | $21.41 | $20.59 | 1,268 |
| 2021-04-01 | $21.39 | $21.40 | $21.39 | $21.40 | $20.58 | 1,168 |
| 2021-03-31 | $21.26 | $21.67 | $21.26 | $21.67 | $20.84 | 1,949 |
| 2021-03-30 | $21.85 | $21.85 | $21.84 | $21.84 | $21.01 | 669 |
| 2021-03-29 | $22.31 | $22.31 | $22.31 | $22.31 | $21.45 | 1,180 |
| 2021-03-26 | $22.56 | $22.56 | $22.00 | $22.00 | $21.16 | 1,054 |
| 2021-03-25 | $21.79 | $21.79 | $21.36 | $21.36 | $20.54 | 629 |
| 2021-03-24 | $21.53 | $21.53 | $21.29 | $21.29 | $20.47 | 1,169 |
| 2021-03-23 | $21.80 | $21.82 | $21.44 | $21.81 | $20.97 | 3,031 |
| 2021-03-22 | $21.67 | $21.67 | $21.49 | $21.51 | $20.69 | 897 |
| 2021-03-19 | $21.53 | $21.53 | $21.21 | $21.21 | $20.40 | 2,204 |
| 2021-03-18 | $21.42 | $21.45 | $21.35 | $21.35 | $20.53 | 2,881 |
| 2021-03-17 | $20.76 | $20.93 | $20.76 | $20.93 | $20.13 | 3,628 |
| 2021-03-16 | $20.95 | $20.95 | $20.95 | $20.95 | $20.15 | 747 |
| 2021-03-15 | $20.46 | $20.74 | $20.46 | $20.73 | $19.94 | 2,783 |
| 2021-03-12 | $20.68 | $20.68 | $19.94 | $20.31 | $19.53 | 889 |
| 2021-03-11 | $20.79 | $20.82 | $20.63 | $20.63 | $19.83 | 987 |
| 2021-03-10 | $20.83 | $20.85 | $20.83 | $20.85 | $20.05 | 1,154 |
| 2021-03-09 | $20.92 | $21.03 | $20.59 | $21.03 | $20.22 | 878 |
| 2021-03-08 | $19.99 | $19.99 | $19.92 | $19.92 | $19.15 | 967 |
| 2021-03-05 | $20.09 | $20.17 | $19.74 | $20.08 | $19.31 | 2,703 |
| 2021-03-04 | $19.68 | $20.07 | $19.55 | $19.55 | $18.80 | 2,092 |
| 2021-03-03 | $19.27 | $19.40 | $19.27 | $19.27 | $18.53 | 1,381 |
| 2021-03-02 | $19.44 | $19.45 | $19.44 | $19.45 | $18.70 | 949 |
| 2021-03-01 | $19.38 | $19.48 | $19.23 | $19.44 | $18.69 | 1,605 |
| 2021-02-26 | $18.93 | $19.10 | $18.92 | $19.10 | $18.37 | 1,080 |
| 2021-02-25 | $19.85 | $19.85 | $19.56 | $19.80 | $19.04 | 927 |
| 2021-02-24 | $19.74 | $19.80 | $19.74 | $19.80 | $19.04 | 927 |
| 2021-02-23 | $19.89 | $19.90 | $19.89 | $19.90 | $19.13 | 660 |
| 2021-02-22 | $19.35 | $19.94 | $19.35 | $19.67 | $18.92 | 3,475 |
| 2021-02-19 | $19.48 | $19.95 | $19.48 | $19.95 | $19.18 | 395 |
| 2021-02-18 | $20.15 | $20.15 | $19.69 | $19.74 | $18.98 | 767 |
| 2021-02-17 | $20.08 | $20.24 | $19.96 | $20.24 | $19.46 | 2,261 |
| 2021-02-16 | $20.54 | $20.54 | $20.52 | $20.52 | $19.74 | 778 |
| 2021-02-12 | $20.16 | $20.19 | $20.16 | $20.18 | $19.41 | 543 |
| 2021-02-11 | $19.39 | $20.08 | $19.39 | $19.96 | $19.19 | 6,491 |
| 2021-02-10 | $19.59 | $19.93 | $19.59 | $19.71 | $18.95 | 1,272 |
| 2021-02-09 | $19.95 | $19.97 | $19.71 | $19.71 | $18.95 | 1,272 |
| 2021-02-08 | $20.29 | $20.29 | $20.23 | $20.23 | $19.45 | 1,159 |
| 2021-02-05 | $19.40 | $20.03 | $19.40 | $19.76 | $19.00 | 845 |
| 2021-02-04 | $19.93 | $19.93 | $19.82 | $19.82 | $19.06 | 1,141 |
| 2021-02-03 | $19.60 | $19.81 | $19.55 | $19.55 | $18.80 | 1,723 |
| 2021-02-02 | $19.65 | $19.66 | $19.46 | $19.59 | $18.84 | 90,484 |
| 2021-02-01 | $19.84 | $19.84 | $19.72 | $19.72 | $18.96 | 1,204 |
| 2021-01-29 | $19.60 | $19.62 | $19.47 | $19.47 | $18.72 | 592 |
| 2021-01-28 | $20.01 | $20.06 | $19.99 | $20.06 | $19.29 | 4,209 |
| 2021-01-27 | $20.48 | $20.48 | $20.13 | $20.13 | $19.02 | 3,218 |
| 2021-01-26 | $20.55 | $20.55 | $20.54 | $20.55 | $19.42 | 833 |
| 2021-01-25 | $20.53 | $20.54 | $20.53 | $20.53 | $19.40 | 2,850 |
| 2021-01-22 | $20.53 | $20.66 | $20.53 | $20.65 | $19.51 | 1,074 |
| 2021-01-21 | $20.31 | $20.31 | $20.31 | $20.31 | $19.19 | 302 |
| 2021-01-20 | $19.90 | $20.00 | $19.90 | $19.99 | $18.89 | 2,154 |
| 2021-01-19 | $20.08 | $20.08 | $20.08 | $20.08 | $18.98 | 1,529 |
| 2021-01-15 | $20.21 | $20.21 | $19.78 | $19.78 | $18.69 | 5,210 |
| 2021-01-14 | $20.91 | $21.03 | $20.91 | $20.94 | $19.79 | 3,162 |
| 2021-01-13 | $20.57 | $20.57 | $20.56 | $20.56 | $19.43 | 2,931 |
| 2021-01-12 | $20.84 | $20.84 | $20.40 | $20.41 | $19.28 | 1,928 |
| 2021-01-11 | $20.31 | $20.40 | $20.30 | $20.40 | $19.27 | 8,684 |
| 2021-01-08 | $20.45 | $20.45 | $20.39 | $20.39 | $19.27 | 1,277 |
| 2021-01-07 | $20.32 | $20.32 | $20.26 | $20.26 | $19.15 | 611 |
| 2021-01-06 | $20.31 | $20.32 | $20.31 | $20.32 | $19.20 | 536 |
| 2021-01-05 | $20.40 | $20.40 | $20.35 | $20.36 | $19.23 | 537 |
| 2021-01-04 | $20.16 | $20.54 | $20.10 | $20.15 | $19.04 | 42,092 |
| 2020-12-31 | $20.69 | $20.69 | $20.69 | $20.69 | $19.54 | 565 |
| 2020-12-30 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 1,485 |
| 2020-12-29 | $20.56 | $20.56 | $20.49 | $20.49 | $19.36 | 818 |
| 2020-12-28 | $19.98 | $19.98 | $19.98 | $19.98 | $18.88 | 16,175 |
| 2020-12-24 | $19.37 | $19.37 | $19.37 | $19.37 | $18.30 | 443 |
| 2020-12-23 | $19.40 | $19.40 | $19.15 | $19.39 | $18.32 | 1,085 |
| 2020-12-22 | $19.74 | $19.74 | $19.73 | $19.73 | $18.64 | 444 |
| 2020-12-21 | $19.51 | $19.52 | $18.78 | $19.52 | $18.44 | 1,878 |
| 2020-12-18 | $19.16 | $19.16 | $19.16 | $19.16 | $18.11 | 261 |
| 2020-12-17 | $19.56 | $19.56 | $19.52 | $19.52 | $18.44 | 6,120 |
| 2020-12-16 | $19.81 | $19.81 | $19.60 | $19.60 | $18.52 | 1,545 |
| 2020-12-15 | $19.08 | $19.28 | $19.08 | $19.28 | $18.21 | 705 |
| 2020-12-14 | $19.41 | $19.41 | $18.99 | $18.99 | $17.94 | 994 |
| 2020-12-11 | $19.28 | $19.28 | $18.60 | $19.28 | $18.22 | 1,120 |
| 2020-12-10 | $19.45 | $19.45 | $19.45 | $19.45 | $18.38 | 1,414 |
| 2020-12-09 | $19.66 | $19.66 | $19.44 | $19.64 | $18.56 | 1,264 |
| 2020-12-08 | $19.80 | $19.80 | $19.48 | $19.48 | $18.41 | 1,164 |
| 2020-12-07 | $18.90 | $18.97 | $18.61 | $18.93 | $17.89 | 1,482 |
| 2020-12-04 | $18.85 | $18.86 | $18.67 | $18.67 | $17.64 | 928 |
| 2020-12-03 | $18.75 | $18.75 | $18.49 | $18.72 | $17.69 | 762 |
| 2020-12-02 | $18.98 | $18.98 | $18.98 | $18.98 | $17.93 | 368 |
| 2020-12-01 | $18.27 | $18.27 | $18.13 | $18.13 | $17.13 | 518 |
| 2020-11-30 | $19.02 | $19.02 | $19.02 | $19.02 | $17.97 | 163 |
| 2020-11-27 | $19.02 | $19.02 | $19.02 | $19.02 | $17.97 | 443 |
| 2020-11-25 | $18.69 | $18.69 | $18.69 | $18.69 | $17.66 | 330 |
| 2020-11-24 | $18.28 | $18.69 | $18.28 | $18.69 | $17.66 | 4,361 |
| 2020-11-23 | $18.70 | $18.72 | $18.70 | $18.72 | $17.69 | 734 |
| 2020-11-20 | $18.76 | $18.76 | $18.32 | $18.32 | $17.31 | 1,337 |
| 2020-11-19 | $18.52 | $18.53 | $18.52 | $18.53 | $17.50 | 1,426 |
| 2020-11-18 | $18.64 | $18.64 | $18.54 | $18.54 | $17.52 | 416 |
| 2020-11-17 | $18.76 | $18.77 | $18.76 | $18.77 | $17.73 | 1,717 |
| 2020-11-16 | $18.70 | $18.70 | $18.27 | $18.51 | $17.49 | 589 |
| 2020-11-13 | $18.38 | $18.38 | $18.05 | $18.12 | $17.12 | 65,744 |
| 2020-11-12 | $18.22 | $18.22 | $18.22 | $18.22 | $17.22 | 93 |
| 2020-11-11 | $18.22 | $18.22 | $18.22 | $18.22 | $17.22 | 628 |
| 2020-11-10 | $18.15 | $18.15 | $18.15 | $18.15 | $17.15 | 1,419 |
| 2020-11-09 | $17.83 | $17.83 | $17.13 | $17.68 | $16.71 | 768 |
| 2020-11-06 | $17.43 | $17.43 | $17.43 | $17.43 | $16.47 | 13,161 |
| 2020-11-05 | $17.06 | $17.43 | $17.06 | $17.43 | $16.47 | 1,509 |
| 2020-11-04 | $17.40 | $17.43 | $17.40 | $17.43 | $16.47 | 1,358 |
| 2020-11-03 | $16.63 | $17.22 | $16.63 | $17.22 | $16.27 | 1,066 |
| 2020-11-02 | $16.97 | $16.97 | $16.97 | $16.97 | $16.03 | 941 |
| 2020-10-30 | $16.72 | $16.72 | $16.72 | $16.72 | $15.80 | 552 |
| 2020-10-29 | $16.90 | $16.90 | $16.90 | $16.90 | $15.97 | 473 |
| 2020-10-28 | $16.77 | $16.77 | $16.77 | $16.77 | $15.85 | 177 |
| 2020-10-27 | $17.12 | $17.12 | $16.84 | $17.06 | $16.12 | 551 |
| 2020-10-26 | $17.07 | $17.07 | $17.07 | $17.07 | $16.12 | 153 |
| 2020-10-23 | $17.07 | $17.07 | $17.07 | $17.07 | $16.12 | 0 |
| 2020-10-22 | $17.07 | $17.07 | $17.07 | $17.07 | $16.12 | 735 |
| 2020-10-21 | $16.97 | $16.97 | $16.97 | $16.97 | $16.04 | 363 |
| 2020-10-20 | $16.97 | $16.97 | $16.97 | $16.97 | $16.04 | 213 |
| 2020-10-19 | $17.05 | $17.05 | $17.05 | $17.05 | $16.11 | 383 |
| 2020-10-16 | $17.20 | $17.20 | $16.98 | $17.20 | $16.25 | 1,407 |
| 2020-10-15 | $17.03 | $17.03 | $17.03 | $17.03 | $16.09 | 0 |
| 2020-10-14 | $17.03 | $17.03 | $17.03 | $17.03 | $16.09 | 553 |
| 2020-10-13 | $16.72 | $16.72 | $16.72 | $16.72 | $15.79 | 327 |
| 2020-10-12 | $16.95 | $17.04 | $16.95 | $17.04 | $16.10 | 507 |
| 2020-10-09 | $17.54 | $17.54 | $17.54 | $17.54 | $16.57 | 132 |
| 2020-10-08 | $17.54 | $17.54 | $17.54 | $17.54 | $16.57 | 191 |
| 2020-10-07 | $17.73 | $17.73 | $17.44 | $17.44 | $16.48 | 792 |
| 2020-10-06 | $17.93 | $17.93 | $17.64 | $17.64 | $16.67 | 1,677 |
| 2020-10-05 | $17.86 | $17.86 | $17.86 | $17.86 | $16.87 | 57,651 |
| 2020-10-02 | $17.47 | $17.93 | $17.47 | $17.93 | $16.94 | 657 |
| 2020-10-01 | $18.03 | $18.03 | $18.03 | $18.03 | $17.04 | 133 |
| 2020-09-30 | $17.77 | $17.85 | $17.77 | $17.85 | $16.87 | 920 |
| 2020-09-29 | $17.89 | $17.89 | $17.89 | $17.89 | $16.90 | 169 |
| 2020-09-28 | $18.44 | $18.44 | $18.44 | $18.44 | $17.42 | 99 |
| 2020-09-25 | $18.44 | $18.44 | $18.44 | $18.44 | $17.42 | 67 |
| 2020-09-24 | $18.55 | $18.55 | $18.44 | $18.44 | $17.42 | 531 |
| 2020-09-23 | $18.41 | $18.41 | $18.41 | $18.41 | $17.39 | 282 |
| 2020-09-22 | $18.27 | $18.88 | $18.22 | $18.22 | $17.21 | 900 |
| 2020-09-21 | $18.56 | $18.56 | $18.56 | $18.56 | $17.54 | 324 |
| 2020-09-18 | $18.71 | $18.71 | $18.71 | $18.71 | $17.68 | 935 |
| 2020-09-17 | $18.71 | $18.71 | $18.71 | $18.71 | $17.68 | 547 |
| 2020-09-16 | $18.84 | $18.84 | $18.76 | $18.76 | $17.73 | 859 |
| 2020-09-15 | $19.14 | $19.14 | $18.72 | $18.72 | $17.69 | 473 |
| 2020-09-14 | $19.36 | $19.36 | $19.36 | $19.36 | $18.29 | 268 |
| 2020-09-11 | $19.15 | $19.15 | $19.07 | $19.07 | $18.02 | 529 |
| 2020-09-10 | $19.54 | $19.54 | $19.40 | $19.50 | $18.42 | 3,682 |
| 2020-09-09 | $17.86 | $17.86 | $17.62 | $17.62 | $16.65 | 1,272 |
| 2020-09-08 | $20.99 | $21.45 | $20.99 | $21.45 | $20.27 | 904 |
| 2020-09-04 | $21.19 | $21.19 | $21.19 | $21.19 | $20.02 | 193 |
| 2020-09-03 | $20.99 | $21.19 | $20.99 | $21.19 | $20.02 | 507 |
| 2020-09-02 | $21.22 | $21.42 | $21.22 | $21.42 | $20.24 | 12,918 |
| 2020-09-01 | $21.36 | $21.41 | $21.36 | $21.41 | $20.23 | 505 |
| 2020-08-31 | $18.11 | $18.11 | $18.11 | $18.11 | $17.11 | 382 |
| 2020-08-28 | $24.50 | $24.50 | $24.50 | $24.50 | $23.15 | 281 |
| 2020-08-27 | $21.94 | $21.94 | $21.94 | $21.94 | $20.73 | 3,260 |
| 2020-08-26 | $21.97 | $22.20 | $21.97 | $22.20 | $20.98 | 984 |
| 2020-08-25 | $21.64 | $21.84 | $21.64 | $21.84 | $20.64 | 340 |
| 2020-08-24 | $22.21 | $22.21 | $22.21 | $22.21 | $20.98 | 251 |
| 2020-08-21 | $21.62 | $21.62 | $21.62 | $21.62 | $20.43 | 74 |
| 2020-08-20 | $21.62 | $21.62 | $21.62 | $21.62 | $20.43 | 530 |
| 2020-08-19 | $21.33 | $21.53 | $21.33 | $21.53 | $20.34 | 698 |
| 2020-08-18 | $21.09 | $21.09 | $21.09 | $21.09 | $19.93 | 69 |
| 2020-08-17 | $21.07 | $21.09 | $21.07 | $21.09 | $19.93 | 395 |
| 2020-08-14 | $21.41 | $21.41 | $21.41 | $21.41 | $20.23 | 232 |
| 2020-08-13 | $21.15 | $21.15 | $21.15 | $21.15 | $19.98 | 533 |
| 2020-08-12 | $21.36 | $21.46 | $21.36 | $21.46 | $20.28 | 442 |
| 2020-08-11 | $18.80 | $18.80 | $18.80 | $18.80 | $17.76 | 472 |
| 2020-08-10 | $19.30 | $19.30 | $18.80 | $18.80 | $17.76 | 1,634 |
| 2020-08-07 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 223 |
| 2020-08-06 | $19.10 | $19.10 | $19.10 | $19.10 | $18.05 | 507 |
| 2020-08-05 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 0 |
| 2020-08-04 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 878 |
| 2020-08-03 | $18.30 | $18.30 | $18.30 | $18.30 | $17.29 | 19,822 |
| 2020-07-31 | $18.30 | $18.30 | $18.30 | $18.30 | $17.29 | 963 |
| 2020-07-30 | $19.20 | $19.20 | $18.60 | $18.60 | $17.57 | 797 |
| 2020-07-29 | $19.75 | $19.75 | $19.75 | $19.75 | $18.66 | 222 |
| 2020-07-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.90 | 11 |
| 2020-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.90 | 94 |
| 2020-07-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.90 | 17 |
| 2020-07-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.90 | 425 |
| 2020-07-22 | $20.55 | $20.55 | $20.55 | $20.55 | $19.42 | 9 |
| 2020-07-21 | $20.55 | $20.55 | $20.55 | $20.55 | $19.42 | 139 |
| 2020-07-20 | $20.25 | $20.25 | $20.25 | $20.25 | $19.13 | 55 |
| 2020-07-17 | $20.25 | $20.25 | $20.25 | $20.25 | $19.13 | 194 |
| 2020-07-16 | $20.35 | $20.35 | $20.35 | $20.35 | $19.23 | 127 |
| 2020-07-15 | $20.25 | $20.25 | $20.25 | $20.25 | $19.13 | 355 |
| 2020-07-14 | $19.70 | $19.70 | $19.70 | $19.70 | $18.61 | 296 |
| 2020-07-13 | $19.55 | $19.55 | $19.55 | $19.55 | $18.47 | 35 |
| 2020-07-10 | $18.55 | $19.55 | $18.55 | $19.55 | $18.47 | 23,609 |
| 2020-07-09 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 296 |
| 2020-07-08 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 18 |
| 2020-07-07 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 98 |
| 2020-07-06 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 43 |
| 2020-07-02 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 55,992 |
| 2020-06-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 372 |
| 2020-06-29 | $19.85 | $19.85 | $19.00 | $19.00 | $17.95 | 800 |
| 2020-06-26 | $19.30 | $19.30 | $19.30 | $19.30 | $18.24 | 19 |
| 2020-06-25 | $19.30 | $19.30 | $19.30 | $19.30 | $18.24 | 85 |
| 2020-06-24 | $19.30 | $19.30 | $19.30 | $19.30 | $18.24 | 132 |
| 2020-06-23 | $19.90 | $19.90 | $19.90 | $19.90 | $18.80 | 280 |
| 2020-06-22 | $20.05 | $20.05 | $20.05 | $20.05 | $18.94 | 391 |
| 2020-06-19 | $20.05 | $20.05 | $20.05 | $20.05 | $18.94 | 101 |
| 2020-06-18 | $19.75 | $19.75 | $19.75 | $19.75 | $18.66 | 174 |
| 2020-06-17 | $19.48 | $19.48 | $19.48 | $19.48 | $18.40 | 11 |
| 2020-06-16 | $19.00 | $19.50 | $19.00 | $19.48 | $18.40 | 4,296 |
| 2020-06-15 | $19.25 | $19.25 | $19.20 | $19.20 | $18.14 | 468 |
| 2020-06-12 | $19.40 | $19.40 | $19.35 | $19.35 | $18.28 | 1,082 |
| 2020-06-11 | $19.95 | $19.95 | $19.95 | $19.95 | $18.85 | 501 |
| 2020-06-10 | $20.80 | $20.80 | $20.80 | $20.80 | $19.65 | 410 |
| 2020-06-09 | $20.20 | $20.20 | $20.20 | $20.20 | $19.09 | 1,458 |
| 2020-06-08 | $19.60 | $19.60 | $19.60 | $19.60 | $18.52 | 965 |
| 2020-06-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.90 | 203 |
| 2020-06-04 | $18.98 | $18.98 | $18.98 | $18.98 | $17.93 | 25 |
| 2020-06-03 | $18.98 | $18.98 | $18.98 | $18.98 | $17.93 | 6 |
| 2020-06-02 | $19.01 | $19.01 | $18.98 | $18.98 | $17.93 | 8,200 |
| 2020-06-01 | $19.00 | $19.25 | $19.00 | $19.25 | $18.19 | 507 |
| 2020-05-29 | $19.40 | $19.40 | $19.40 | $19.40 | $18.33 | 3,063 |
| 2020-05-27 | $18.35 | $18.35 | $18.35 | $18.35 | $17.34 | 205,300 |
| 2020-05-26 | $18.35 | $18.35 | $18.35 | $18.35 | $17.34 | 159 |
| 2020-05-22 | $16.90 | $16.90 | $16.90 | $16.90 | $15.97 | 6,000 |
| 2020-05-07 | $16.90 | $16.90 | $16.90 | $16.90 | $15.97 | 4,800 |
| 2020-05-06 | $16.90 | $16.90 | $16.90 | $16.90 | $15.97 | 189 |
| 2020-04-28 | $16.98 | $17.03 | $16.98 | $17.03 | $16.09 | 9,400 |
| 2020-04-27 | $17.07 | $17.07 | $17.02 | $17.02 | $16.08 | 8,400 |
| 2020-04-24 | $16.40 | $16.40 | $16.40 | $16.40 | $15.50 | 1,097 |
| 2020-04-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.17 | 200 |
| 2020-04-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.17 | 9,474 |
| 2020-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.17 | 4,000 |
| 2020-03-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.17 | 470 |
| 2020-03-26 | $15.57 | $15.57 | $15.57 | $15.57 | $14.71 | 151,000 |
| 2020-03-25 | $15.57 | $15.57 | $15.57 | $15.57 | $14.71 | 65 |
| 2020-03-24 | $15.57 | $15.57 | $15.57 | $15.57 | $14.71 | 94 |
| 2020-03-23 | $15.57 | $15.57 | $15.57 | $15.57 | $14.71 | 700 |
| 2020-03-18 | $15.57 | $15.57 | $15.57 | $15.57 | $14.71 | 2,700 |
| 2020-03-16 | $15.57 | $15.57 | $15.57 | $15.57 | $14.71 | 1,338 |
| 2020-02-28 | $19.40 | $19.40 | $19.40 | $19.40 | $18.33 | 442 |
| 2020-02-25 | $22.05 | $22.05 | $22.05 | $22.05 | $20.83 | 3,000 |
| 2020-02-18 | $22.05 | $22.05 | $22.05 | $22.05 | $20.83 | 25 |
| 2020-02-13 | $22.05 | $22.05 | $22.05 | $22.05 | $20.83 | 280 |
| 2020-02-11 | $22.00 | $22.00 | $22.00 | $22.00 | $20.79 | 252 |
| 2020-02-04 | $22.40 | $22.40 | $22.40 | $22.40 | $21.16 | 958 |
| 2020-01-22 | $21.58 | $21.58 | $21.58 | $21.58 | $20.39 | 55 |
| 2020-01-06 | $21.58 | $21.58 | $21.58 | $21.58 | $20.39 | 58,800 |
| 2019-12-24 | $21.08 | $21.08 | $21.08 | $21.08 | $19.92 | 4,700 |
| 2019-12-18 | $21.60 | $21.60 | $21.60 | $21.60 | $20.41 | 3,000 |
| 2019-12-13 | $21.60 | $21.60 | $21.60 | $21.60 | $20.41 | 50 |
| 2019-12-03 | $21.60 | $21.60 | $21.60 | $21.60 | $20.41 | 3,000 |
| 2019-11-19 | $21.50 | $21.60 | $21.50 | $21.60 | $20.41 | 287 |
| 2019-11-11 | $21.10 | $21.10 | $21.10 | $21.10 | $19.94 | 2,887 |
| 2019-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.79 | 470 |
| 2019-10-18 | $21.30 | $21.30 | $21.30 | $21.30 | $20.13 | 1 |
| 2019-10-15 | $21.30 | $21.30 | $21.30 | $21.30 | $20.13 | 2,886 |
| 2019-10-03 | $19.85 | $19.85 | $19.85 | $19.85 | $18.76 | 325 |
| 2019-10-02 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 85 |
| 2019-10-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 300 |
| 2019-09-26 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 8 |
| 2019-09-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.19 | 234 |
| 2019-09-19 | $17.40 | $17.40 | $17.40 | $17.40 | $16.44 | 2,000 |
| 2019-09-18 | $17.40 | $17.40 | $17.40 | $17.40 | $16.44 | 4,000 |
| 2019-09-05 | $17.40 | $17.40 | $17.40 | $17.40 | $16.44 | 80,000 |
| 2019-07-23 | $17.40 | $17.40 | $17.40 | $17.40 | $16.44 | 1,661 |
| 2019-07-11 | $16.47 | $16.47 | $16.47 | $16.47 | $15.56 | 15,000 |
| 2019-06-14 | $16.47 | $16.47 | $16.47 | $16.47 | $15.56 | 158 |
| 2019-06-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.02 | 7,000 |
| 2019-06-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.02 | 3,000 |
| 2019-06-11 | $15.90 | $15.90 | $15.90 | $15.90 | $15.02 | 56,000 |
| 2019-05-31 | $15.90 | $15.90 | $15.90 | $15.90 | $15.02 | 438 |
| 2019-05-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.02 | 224 |
| 2019-05-09 | $16.12 | $16.12 | $16.12 | $16.12 | $15.23 | 40 |
| 2019-05-07 | $16.12 | $16.12 | $16.12 | $16.12 | $15.23 | 2,216 |
| 2019-05-02 | $15.95 | $15.95 | $15.95 | $15.95 | $15.07 | 113 |
| 2019-04-23 | $15.90 | $15.90 | $15.90 | $15.90 | $15.02 | 397 |
| 2019-04-17 | $16.10 | $16.10 | $16.10 | $16.10 | $15.21 | 397 |
| 2019-04-16 | $16.35 | $16.35 | $16.35 | $16.35 | $15.45 | 12,000 |
| 2019-04-02 | $16.35 | $16.35 | $16.35 | $16.35 | $15.45 | 287 |
| 2019-03-29 | $16.23 | $16.23 | $16.23 | $16.23 | $15.33 | 40 |
| 2019-03-20 | $16.23 | $16.23 | $16.23 | $16.23 | $15.33 | 309 |
| 2019-03-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.08 | 7,000 |
| 2019-02-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.08 | 378 |
| 2019-02-22 | $14.70 | $14.70 | $14.70 | $14.70 | $13.89 | 666 |
| 2019-02-20 | $14.62 | $14.62 | $14.62 | $14.62 | $13.81 | 286 |
| 2019-02-06 | $14.10 | $14.10 | $14.10 | $14.10 | $13.32 | 437 |
| 2019-01-29 | $14.10 | $14.10 | $14.10 | $14.10 | $13.32 | 21,000 |
| 2019-01-09 | $14.10 | $14.10 | $14.10 | $14.10 | $13.32 | 2 |
| 2019-01-07 | $14.10 | $14.10 | $14.10 | $14.10 | $13.32 | 1,500 |
| 2019-01-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.32 | 13,500 |
| 2018-12-20 | $14.10 | $14.10 | $14.10 | $14.10 | $13.32 | 32,000 |
| 2018-12-18 | $14.10 | $14.10 | $14.10 | $14.10 | $13.32 | 93 |
| 2018-12-11 | $14.10 | $14.10 | $14.10 | $14.10 | $13.32 | 218 |
| 2018-12-03 | $14.78 | $14.78 | $14.78 | $14.78 | $13.96 | 800 |
| 2018-10-29 | $14.83 | $14.83 | $14.78 | $14.78 | $13.96 | 45,750 |
| 2018-10-24 | $15.20 | $15.20 | $15.20 | $15.20 | $14.36 | 43,500 |
| 2018-10-19 | $15.20 | $15.20 | $15.20 | $15.20 | $14.36 | 9,200 |
| 2018-09-26 | $15.20 | $15.20 | $15.20 | $15.20 | $14.36 | 21,000 |
| 2018-09-18 | $15.20 | $15.20 | $15.20 | $15.20 | $14.36 | 116 |
| 2018-09-13 | $14.75 | $14.75 | $14.75 | $14.75 | $13.94 | 151 |
| 2018-08-10 | $16.01 | $16.01 | $16.01 | $16.01 | $15.13 | 151 |
| 2018-08-01 | $16.85 | $16.85 | $16.85 | $16.85 | $15.92 | 209 |
| 2018-07-20 | $16.85 | $16.85 | $16.85 | $16.85 | $15.92 | 100 |
| 2018-07-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.06 | 551 |
| 2018-06-12 | $17.12 | $17.12 | $17.12 | $17.12 | $16.18 | 20,000 |
| 2018-05-23 | $17.65 | $17.65 | $17.65 | $17.65 | $16.68 | 342 |
| 2018-05-01 | $17.65 | $17.65 | $17.65 | $17.65 | $16.68 | 7,986 |
| 2018-04-19 | $17.65 | $17.65 | $17.65 | $17.65 | $16.68 | 18,400 |
| 2018-04-05 | $17.65 | $17.65 | $17.65 | $17.65 | $16.68 | 100 |
| 2018-04-03 | $17.65 | $17.65 | $17.65 | $17.65 | $16.68 | 429 |
| 2018-03-07 | $16.91 | $16.91 | $16.91 | $16.91 | $15.98 | 5 |
| 2018-03-05 | $16.91 | $16.91 | $16.91 | $16.91 | $15.98 | 350 |
| 2018-02-09 | $16.88 | $16.91 | $16.88 | $16.91 | $15.98 | 7,400 |
| 2018-02-01 | $18.22 | $18.27 | $18.22 | $18.27 | $17.26 | 15,400 |
| 2018-01-29 | $18.20 | $18.20 | $18.20 | $18.20 | $17.20 | 2 |
| 2018-01-22 | $18.20 | $18.20 | $18.20 | $18.20 | $17.20 | 3 |
| 2018-01-04 | $18.20 | $18.20 | $18.20 | $18.20 | $17.20 | 16,000 |
| 2017-12-27 | $18.20 | $18.20 | $18.20 | $18.20 | $17.20 | 20 |
| 2017-12-13 | $18.20 | $18.20 | $18.20 | $18.20 | $17.20 | 300 |
| 2017-12-12 | $18.17 | $18.20 | $18.17 | $18.20 | $17.20 | 7,796 |
| 2017-12-07 | $18.58 | $18.58 | $18.58 | $18.58 | $17.55 | 4,000 |
| 2017-12-05 | $18.54 | $18.58 | $18.54 | $18.58 | $17.55 | 7,600 |
Sekisui House Ltd (SKHSF) News Headlines
Recent Sekisui House Ltd (SKHSF) News
Similar Companies to Sekisui House Ltd (SKHSF) 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 | -- | -- | -- |