Siemens Energy AG (SMNEY) Exchange: PINK
Data as of May 3, 2024
$20.13 ($1.02) 5.34%
Siemens Energy AG - Daily Information
Click for more stock information on Siemens Energy AG.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $19.85 |
| Previous Close | $20.13 |
| High | $20.21 |
| Low | $19.85 |
| Adjusted Open | $19.85 |
| Previous Adjusted Close | $20.13 |
| Adjusted High | $20.21 |
| Adjusted Low | $19.85 |
About Siemens Energy AG (SMNEY)
Siemens Energy AG
Invest in Siemens Energy AG (SMNEY)
Historical Stock Data for Siemens Energy AG (SMNEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $19.85 | $20.21 | $19.85 | $20.13 | $20.13 | 51,558 |
| 2024-04-25 | $18.78 | $19.12 | $18.71 | $19.11 | $19.11 | 78,023 |
| 2024-04-24 | $18.96 | $19.02 | $18.90 | $19.02 | $19.02 | 14,331 |
| 2024-04-23 | $18.94 | $19.02 | $18.91 | $19.01 | $19.01 | 22,183 |
| 2024-04-22 | $18.78 | $19.02 | $18.71 | $18.99 | $18.99 | 30,727 |
| 2024-04-19 | $18.66 | $18.79 | $18.65 | $18.69 | $18.69 | 9,514 |
| 2024-04-18 | $18.75 | $19.00 | $18.67 | $19.00 | $19.00 | 19,720 |
| 2024-04-17 | $18.84 | $18.92 | $18.67 | $18.88 | $18.88 | 49,362 |
| 2024-04-16 | $18.28 | $18.50 | $18.20 | $18.47 | $18.47 | 36,282 |
| 2024-04-15 | $18.74 | $18.76 | $18.45 | $18.48 | $18.48 | 17,929 |
| 2024-04-12 | $18.57 | $18.83 | $18.54 | $18.61 | $18.61 | 22,674 |
| 2024-04-11 | $18.98 | $19.01 | $18.53 | $18.54 | $18.54 | 165,187 |
| 2024-04-10 | $19.19 | $19.33 | $19.07 | $19.14 | $19.14 | 20,131 |
| 2024-04-09 | $20.01 | $20.01 | $19.29 | $19.79 | $19.79 | 46,564 |
| 2024-04-08 | $19.54 | $19.86 | $19.54 | $19.79 | $19.79 | 46,564 |
| 2024-04-05 | $19.09 | $19.42 | $19.01 | $19.18 | $19.18 | 125,865 |
| 2024-04-04 | $19.58 | $19.76 | $19.17 | $19.18 | $19.18 | 125,728 |
| 2024-04-03 | $18.73 | $18.97 | $18.69 | $18.74 | $18.74 | 177,227 |
| 2024-04-02 | $18.44 | $18.75 | $18.36 | $18.74 | $18.74 | 177,227 |
| 2024-04-01 | $18.52 | $18.52 | $18.18 | $18.20 | $18.20 | 12,065 |
| 2024-03-28 | $18.18 | $18.33 | $18.18 | $18.33 | $18.33 | 24,718 |
| 2024-03-27 | $17.61 | $17.77 | $17.50 | $17.73 | $17.73 | 55,298 |
| 2024-03-26 | $17.77 | $17.77 | $17.53 | $17.63 | $17.63 | 18,738 |
| 2024-03-25 | $17.82 | $17.91 | $17.81 | $17.87 | $17.87 | 56,575 |
| 2024-03-22 | $17.70 | $17.96 | $17.70 | $17.80 | $17.80 | 22,473 |
| 2024-03-21 | $17.22 | $17.35 | $17.07 | $17.13 | $17.13 | 47,163 |
| 2024-03-20 | $16.08 | $16.38 | $16.02 | $16.38 | $16.38 | 7,370 |
| 2024-03-19 | $16.03 | $16.11 | $16.02 | $16.03 | $16.03 | 11,061 |
| 2024-03-18 | $16.23 | $16.25 | $16.04 | $16.05 | $16.05 | 12,582 |
| 2024-03-15 | $15.63 | $15.72 | $15.58 | $15.64 | $15.64 | 13,693 |
| 2024-03-14 | $15.70 | $15.77 | $15.53 | $15.64 | $15.64 | 12,085 |
| 2024-03-13 | $15.21 | $15.30 | $15.21 | $15.24 | $15.24 | 8,778 |
| 2024-03-12 | $15.50 | $15.60 | $15.27 | $15.48 | $15.48 | 27,089 |
| 2024-03-11 | $15.39 | $15.52 | $15.33 | $15.48 | $15.48 | 27,089 |
| 2024-03-08 | $15.55 | $15.58 | $15.33 | $15.39 | $15.39 | 11,513 |
| 2024-03-07 | $15.20 | $15.60 | $15.20 | $15.60 | $15.60 | 20,217 |
| 2024-03-06 | $15.31 | $15.31 | $15.07 | $15.11 | $15.11 | 4,962 |
| 2024-03-05 | $14.92 | $14.98 | $14.84 | $14.84 | $14.84 | 13,169 |
| 2024-03-04 | $15.13 | $15.22 | $15.05 | $15.18 | $15.18 | 51,339 |
| 2024-03-01 | $15.27 | $15.59 | $15.27 | $15.48 | $15.48 | 27,017 |
| 2024-02-29 | $15.41 | $15.51 | $15.28 | $15.30 | $15.30 | 19,790 |
| 2024-02-28 | $15.28 | $15.28 | $15.04 | $15.07 | $15.07 | 12,782 |
| 2024-02-27 | $15.04 | $15.21 | $15.04 | $15.16 | $15.16 | 7,327 |
| 2024-02-26 | $14.98 | $15.10 | $14.97 | $15.08 | $15.08 | 12,286 |
| 2024-02-23 | $14.79 | $14.89 | $14.72 | $14.84 | $14.84 | 14,752 |
| 2024-02-22 | $15.04 | $15.04 | $14.95 | $15.03 | $15.03 | 12,200 |
| 2024-02-21 | $14.87 | $14.97 | $14.85 | $14.97 | $14.97 | 12,797 |
| 2024-02-20 | $14.18 | $14.52 | $14.09 | $14.52 | $14.52 | 20,464 |
| 2024-02-16 | $14.89 | $15.00 | $14.78 | $14.85 | $14.85 | 8,955 |
| 2024-02-15 | $14.89 | $15.02 | $14.80 | $14.96 | $14.96 | 15,067 |
| 2024-02-14 | $15.16 | $15.17 | $15.01 | $15.12 | $15.12 | 14,820 |
| 2024-02-13 | $15.25 | $15.32 | $14.98 | $15.05 | $15.05 | 8,556 |
| 2024-02-12 | $15.54 | $15.64 | $15.52 | $15.52 | $15.52 | 18,015 |
| 2024-02-09 | $14.93 | $14.94 | $14.72 | $14.88 | $14.88 | 21,660 |
| 2024-02-08 | $14.77 | $14.99 | $14.76 | $14.99 | $14.99 | 11,654 |
| 2024-02-07 | $15.45 | $15.62 | $15.37 | $15.60 | $15.60 | 59,820 |
| 2024-02-06 | $15.02 | $15.34 | $15.02 | $15.31 | $15.31 | 42,860 |
| 2024-02-05 | $14.93 | $14.96 | $14.74 | $14.86 | $14.86 | 22,530 |
| 2024-02-02 | $15.08 | $15.10 | $14.92 | $15.00 | $15.00 | 8,795 |
| 2024-02-01 | $15.16 | $15.20 | $15.01 | $15.20 | $15.20 | 9,688 |
| 2024-01-31 | $15.16 | $15.25 | $14.88 | $14.94 | $14.94 | 15,159 |
| 2024-01-30 | $14.92 | $15.12 | $14.91 | $15.07 | $15.07 | 13,351 |
| 2024-01-29 | $14.75 | $14.97 | $14.75 | $14.97 | $14.97 | 14,424 |
| 2024-01-26 | $14.71 | $14.86 | $14.65 | $14.83 | $14.83 | 19,875 |
| 2024-01-25 | $14.46 | $14.62 | $14.43 | $14.61 | $14.61 | 15,088 |
| 2024-01-24 | $14.78 | $14.95 | $14.56 | $14.56 | $14.56 | 50,040 |
| 2024-01-23 | $13.67 | $14.00 | $13.40 | $13.92 | $13.92 | 63,597 |
| 2024-01-22 | $12.72 | $13.01 | $12.72 | $13.00 | $13.00 | 18,025 |
| 2024-01-19 | $12.80 | $12.95 | $12.75 | $12.95 | $12.95 | 33,824 |
| 2024-01-18 | $12.67 | $12.73 | $12.60 | $12.73 | $12.73 | 37,552 |
| 2024-01-17 | $12.26 | $12.34 | $12.20 | $12.34 | $12.34 | 22,862 |
| 2024-01-16 | $12.66 | $12.78 | $12.60 | $12.67 | $12.67 | 21,004 |
| 2024-01-12 | $13.73 | $13.73 | $13.51 | $13.64 | $13.64 | 15,092 |
| 2024-01-11 | $13.40 | $13.40 | $13.09 | $13.18 | $13.18 | 16,737 |
| 2024-01-10 | $13.28 | $13.48 | $13.28 | $13.39 | $13.39 | 6,675 |
| 2024-01-09 | $13.17 | $13.20 | $13.09 | $13.13 | $13.13 | 6,311 |
| 2024-01-08 | $13.12 | $13.30 | $13.12 | $13.21 | $13.21 | 10,136 |
| 2024-01-05 | $12.43 | $12.67 | $12.43 | $12.59 | $12.59 | 12,543 |
| 2024-01-04 | $12.19 | $12.55 | $12.19 | $12.35 | $12.35 | 9,953 |
| 2024-01-03 | $12.26 | $12.30 | $12.09 | $12.21 | $12.21 | 27,534 |
| 2024-01-02 | $12.92 | $13.04 | $12.90 | $12.97 | $12.97 | 16,849 |
| 2023-12-29 | $13.10 | $13.25 | $13.09 | $13.14 | $13.14 | 12,402 |
| 2023-12-28 | $13.10 | $13.15 | $13.00 | $13.08 | $13.08 | 4,014 |
| 2023-12-27 | $13.15 | $13.21 | $13.08 | $13.20 | $13.20 | 17,421 |
| 2023-12-26 | $12.46 | $12.59 | $12.37 | $12.52 | $12.52 | 6,829 |
| 2023-12-22 | $12.53 | $12.53 | $12.38 | $12.44 | $12.44 | 7,235 |
| 2023-12-21 | $12.45 | $12.51 | $12.36 | $12.48 | $12.48 | 16,527 |
| 2023-12-20 | $12.45 | $12.57 | $12.20 | $12.20 | $12.20 | 9,892 |
| 2023-12-19 | $12.00 | $12.12 | $11.99 | $12.12 | $12.12 | 10,324 |
| 2023-12-18 | $12.25 | $12.25 | $11.94 | $11.98 | $11.98 | 18,612 |
| 2023-12-15 | $12.29 | $12.38 | $12.24 | $12.27 | $12.27 | 40,408 |
| 2023-12-14 | $12.28 | $12.36 | $12.16 | $12.36 | $12.36 | 22,366 |
| 2023-12-13 | $11.10 | $11.41 | $10.95 | $11.33 | $11.33 | 38,580 |
| 2023-12-12 | $11.58 | $11.58 | $11.36 | $11.43 | $11.43 | 25,582 |
| 2023-12-11 | $11.64 | $11.92 | $11.61 | $11.88 | $11.88 | 40,271 |
| 2023-12-08 | $12.11 | $12.20 | $12.00 | $12.20 | $12.20 | 44,701 |
| 2023-12-07 | $12.51 | $12.57 | $12.38 | $12.57 | $12.57 | 8,275 |
| 2023-12-06 | $12.76 | $12.88 | $12.62 | $12.71 | $12.71 | 18,733 |
| 2023-12-05 | $12.49 | $12.56 | $12.47 | $12.49 | $12.49 | 20,745 |
| 2023-12-04 | $12.35 | $12.35 | $12.15 | $12.28 | $12.28 | 10,985 |
| 2023-12-01 | $12.05 | $12.34 | $12.05 | $12.32 | $12.32 | 35,391 |
| 2023-11-30 | $11.86 | $11.90 | $11.76 | $11.76 | $11.76 | 33,834 |
| 2023-11-29 | $11.92 | $11.92 | $11.72 | $11.72 | $11.72 | 47,238 |
| 2023-11-28 | $11.45 | $11.56 | $11.35 | $11.41 | $11.41 | 22,379 |
| 2023-11-27 | $11.85 | $11.88 | $11.73 | $11.73 | $11.73 | 23,399 |
| 2023-11-24 | $11.76 | $11.82 | $11.72 | $11.81 | $11.81 | 4,568 |
| 2023-11-22 | $11.85 | $11.85 | $11.57 | $11.79 | $11.79 | 25,514 |
| 2023-11-21 | $11.86 | $12.16 | $11.61 | $11.95 | $11.95 | 52,913 |
| 2023-11-20 | $12.85 | $13.08 | $12.85 | $13.00 | $13.00 | 41,717 |
| 2023-11-17 | $12.57 | $12.75 | $12.37 | $12.72 | $12.72 | 58,508 |
| 2023-11-16 | $11.75 | $11.88 | $11.70 | $11.74 | $11.74 | 27,652 |
| 2023-11-15 | $11.80 | $12.27 | $11.72 | $11.96 | $11.96 | 100,378 |
| 2023-11-14 | $11.07 | $11.13 | $10.80 | $11.07 | $11.07 | 75,205 |
| 2023-11-13 | $10.50 | $10.94 | $10.41 | $10.87 | $10.87 | 143,445 |
| 2023-11-10 | $10.00 | $10.12 | $9.95 | $10.08 | $10.08 | 49,287 |
| 2023-11-09 | $10.10 | $10.73 | $10.00 | $10.23 | $10.23 | 66,244 |
| 2023-11-08 | $10.00 | $10.03 | $9.74 | $9.75 | $9.75 | 118,579 |
| 2023-11-07 | $9.81 | $10.05 | $9.78 | $9.93 | $9.93 | 63,338 |
| 2023-11-06 | $10.14 | $10.15 | $9.94 | $10.01 | $10.01 | 48,211 |
| 2023-11-03 | $10.36 | $10.43 | $10.19 | $10.24 | $10.24 | 63,186 |
| 2023-11-02 | $9.33 | $9.49 | $9.25 | $9.32 | $9.32 | 59,997 |
| 2023-11-01 | $8.76 | $8.87 | $8.63 | $8.69 | $8.69 | 39,663 |
| 2023-10-31 | $8.83 | $9.18 | $8.76 | $8.93 | $8.93 | 71,803 |
| 2023-10-30 | $8.39 | $9.08 | $8.09 | $8.75 | $8.75 | 273,481 |
| 2023-10-27 | $8.01 | $9.20 | $7.72 | $8.49 | $8.49 | 181,114 |
| 2023-10-26 | $7.95 | $7.97 | $7.21 | $7.37 | $7.37 | 253,327 |
| 2023-10-25 | $10.99 | $11.21 | $10.94 | $11.18 | $11.18 | 42,820 |
| 2023-10-24 | $11.52 | $11.69 | $11.44 | $11.58 | $11.58 | 56,780 |
| 2023-10-23 | $11.09 | $11.38 | $11.00 | $11.33 | $11.33 | 17,811 |
| 2023-10-20 | $11.57 | $11.57 | $11.43 | $11.53 | $11.53 | 22,103 |
| 2023-10-19 | $11.82 | $11.92 | $11.73 | $11.83 | $11.83 | 17,272 |
| 2023-10-18 | $11.87 | $12.04 | $11.83 | $11.90 | $11.90 | 10,518 |
| 2023-10-17 | $12.22 | $12.28 | $12.17 | $12.24 | $12.24 | 13,480 |
| 2023-10-16 | $12.20 | $12.32 | $12.20 | $12.29 | $12.29 | 11,630 |
| 2023-10-13 | $12.14 | $12.20 | $12.07 | $12.10 | $12.10 | 10,741 |
| 2023-10-12 | $12.88 | $12.88 | $12.48 | $12.53 | $12.53 | 14,068 |
| 2023-10-11 | $12.95 | $12.96 | $12.79 | $12.95 | $12.95 | 17,631 |
| 2023-10-10 | $12.52 | $12.68 | $12.50 | $12.68 | $12.68 | 46,550 |
| 2023-10-09 | $12.17 | $12.28 | $12.17 | $12.25 | $12.25 | 14,982 |
| 2023-10-06 | $11.78 | $12.16 | $11.65 | $12.12 | $12.12 | 50,982 |
| 2023-10-05 | $12.08 | $12.26 | $12.07 | $12.26 | $12.26 | 22,503 |
| 2023-10-04 | $12.38 | $12.38 | $12.14 | $12.25 | $12.25 | 27,829 |
| 2023-10-03 | $12.41 | $12.41 | $12.22 | $12.29 | $12.29 | 35,186 |
| 2023-10-02 | $12.73 | $12.77 | $12.56 | $12.65 | $12.65 | 19,235 |
| 2023-09-29 | $13.25 | $13.28 | $12.94 | $13.01 | $13.01 | 9,760 |
| 2023-09-28 | $12.72 | $12.82 | $12.72 | $12.82 | $12.82 | 10,293 |
| 2023-09-27 | $12.81 | $12.86 | $12.72 | $12.74 | $12.74 | 11,768 |
| 2023-09-26 | $12.52 | $12.63 | $12.50 | $12.50 | $12.50 | 31,835 |
| 2023-09-25 | $13.05 | $13.20 | $12.96 | $13.20 | $13.20 | 21,126 |
| 2023-09-22 | $13.16 | $13.16 | $13.00 | $13.16 | $13.16 | 22,931 |
| 2023-09-21 | $13.03 | $13.06 | $12.88 | $12.88 | $12.88 | 18,466 |
| 2023-09-20 | $13.45 | $13.54 | $13.34 | $13.34 | $13.34 | 6,592 |
| 2023-09-19 | $13.42 | $13.42 | $13.30 | $13.38 | $13.38 | 20,117 |
| 2023-09-18 | $13.39 | $13.43 | $13.30 | $13.36 | $13.36 | 20,037 |
| 2023-09-15 | $13.74 | $13.75 | $13.69 | $13.74 | $13.74 | 30,213 |
| 2023-09-14 | $13.62 | $13.78 | $13.60 | $13.78 | $13.78 | 41,815 |
| 2023-09-13 | $13.32 | $13.36 | $13.17 | $13.22 | $13.22 | 6,417 |
| 2023-09-12 | $13.10 | $13.19 | $13.04 | $13.10 | $13.10 | 19,419 |
| 2023-09-11 | $13.26 | $13.33 | $13.22 | $13.33 | $13.33 | 24,827 |
| 2023-09-08 | $13.11 | $13.13 | $12.98 | $13.04 | $13.04 | 14,966 |
| 2023-09-07 | $13.09 | $13.26 | $13.01 | $13.23 | $13.23 | 23,341 |
| 2023-09-06 | $13.70 | $13.73 | $13.40 | $13.46 | $13.46 | 24,590 |
| 2023-09-05 | $13.54 | $13.66 | $13.35 | $13.59 | $13.59 | 58,568 |
| 2023-09-01 | $14.19 | $14.19 | $14.03 | $14.10 | $14.10 | 5,325 |
| 2023-08-31 | $14.26 | $14.29 | $14.23 | $14.25 | $14.25 | 4,349 |
| 2023-08-30 | $14.26 | $14.30 | $14.17 | $14.17 | $14.17 | 6,884 |
| 2023-08-29 | $14.24 | $14.68 | $14.24 | $14.68 | $14.68 | 6,359 |
| 2023-08-28 | $14.19 | $14.26 | $14.12 | $14.15 | $14.15 | 10,720 |
| 2023-08-25 | $13.97 | $14.05 | $13.89 | $13.98 | $13.98 | 10,338 |
| 2023-08-24 | $13.97 | $14.08 | $13.92 | $13.92 | $13.92 | 15,731 |
| 2023-08-23 | $14.13 | $14.16 | $13.97 | $14.13 | $14.13 | 17,850 |
| 2023-08-22 | $14.25 | $14.35 | $14.17 | $14.24 | $14.24 | 14,144 |
| 2023-08-21 | $14.01 | $14.12 | $13.94 | $14.11 | $14.11 | 27,919 |
| 2023-08-18 | $14.20 | $14.28 | $14.17 | $14.28 | $14.28 | 22,196 |
| 2023-08-17 | $14.57 | $14.62 | $14.52 | $14.53 | $14.53 | 11,612 |
| 2023-08-16 | $14.61 | $14.74 | $14.61 | $14.65 | $14.65 | 46,201 |
| 2023-08-15 | $14.65 | $14.66 | $14.50 | $14.50 | $14.50 | 12,042 |
| 2023-08-14 | $14.96 | $14.99 | $14.87 | $14.92 | $14.92 | 23,053 |
| 2023-08-11 | $15.05 | $15.12 | $15.04 | $15.09 | $15.09 | 7,932 |
| 2023-08-10 | $15.09 | $15.13 | $14.75 | $14.81 | $14.81 | 32,033 |
| 2023-08-09 | $15.26 | $15.43 | $15.26 | $15.40 | $15.40 | 8,651 |
| 2023-08-08 | $15.80 | $15.83 | $15.50 | $15.81 | $15.81 | 26,706 |
| 2023-08-07 | $15.93 | $16.26 | $15.88 | $16.04 | $16.04 | 40,438 |
| 2023-08-04 | $16.99 | $17.19 | $16.86 | $17.03 | $17.03 | 33,829 |
| 2023-08-03 | $17.13 | $17.19 | $17.01 | $17.11 | $17.11 | 12,208 |
| 2023-08-02 | $17.03 | $17.15 | $16.97 | $17.13 | $17.13 | 7,345 |
| 2023-08-01 | $17.00 | $17.03 | $16.92 | $16.94 | $16.94 | 6,592 |
| 2023-07-31 | $16.89 | $16.92 | $16.81 | $16.87 | $16.87 | 23,982 |
| 2023-07-28 | $17.26 | $17.40 | $17.26 | $17.31 | $17.31 | 7,325 |
| 2023-07-27 | $17.47 | $17.47 | $17.20 | $17.20 | $17.20 | 18,466 |
| 2023-07-26 | $17.47 | $17.63 | $17.46 | $17.62 | $17.62 | 14,636 |
| 2023-07-25 | $17.28 | $17.43 | $17.28 | $17.42 | $17.42 | 13,556 |
| 2023-07-24 | $17.18 | $17.23 | $17.11 | $17.16 | $17.16 | 6,776 |
| 2023-07-21 | $17.04 | $17.10 | $16.99 | $17.04 | $17.04 | 12,683 |
| 2023-07-20 | $17.30 | $17.30 | $17.08 | $17.16 | $17.16 | 17,623 |
| 2023-07-19 | $17.38 | $17.41 | $17.32 | $17.41 | $17.41 | 2,811 |
| 2023-07-18 | $17.31 | $17.44 | $17.26 | $17.43 | $17.43 | 14,892 |
| 2023-07-17 | $17.21 | $17.37 | $17.17 | $17.34 | $17.34 | 14,160 |
| 2023-07-14 | $17.29 | $17.37 | $17.20 | $17.27 | $17.27 | 18,140 |
| 2023-07-13 | $17.54 | $17.63 | $17.48 | $17.55 | $17.55 | 33,739 |
| 2023-07-12 | $17.26 | $17.33 | $17.21 | $17.27 | $17.27 | 29,074 |
| 2023-07-11 | $16.79 | $16.85 | $16.70 | $16.79 | $16.79 | 25,155 |
| 2023-07-10 | $16.53 | $16.67 | $16.51 | $16.58 | $16.58 | 25,811 |
| 2023-07-07 | $16.24 | $16.43 | $16.18 | $16.30 | $16.30 | 21,687 |
| 2023-07-06 | $16.30 | $16.30 | $16.08 | $16.26 | $16.26 | 32,335 |
| 2023-07-05 | $16.78 | $16.79 | $16.40 | $16.49 | $16.49 | 73,397 |
| 2023-07-03 | $17.71 | $17.87 | $17.71 | $17.83 | $17.83 | 18,369 |
| 2023-06-30 | $17.64 | $17.81 | $17.60 | $17.71 | $17.71 | 43,493 |
| 2023-06-29 | $16.72 | $17.10 | $16.69 | $17.03 | $17.03 | 32,255 |
| 2023-06-28 | $16.82 | $17.14 | $16.82 | $17.09 | $17.09 | 87,105 |
| 2023-06-27 | $16.10 | $16.23 | $15.94 | $16.19 | $16.19 | 103,951 |
| 2023-06-26 | $15.54 | $15.82 | $15.39 | $15.52 | $15.52 | 134,336 |
| 2023-06-23 | $16.31 | $16.35 | $15.75 | $15.88 | $15.88 | 191,013 |
| 2023-06-22 | $25.30 | $25.58 | $21.50 | $21.75 | $21.75 | 107,076 |
| 2023-06-21 | $25.08 | $25.20 | $25.05 | $25.20 | $25.20 | 2,988 |
| 2023-06-20 | $24.87 | $24.88 | $24.61 | $24.76 | $24.76 | 5,689 |
| 2023-06-16 | $25.27 | $25.27 | $25.00 | $25.05 | $25.05 | 2,720 |
| 2023-06-15 | $24.93 | $25.28 | $24.93 | $25.25 | $25.25 | 9,905 |
| 2023-06-14 | $25.74 | $25.74 | $25.51 | $25.56 | $25.56 | 1,863 |
| 2023-06-13 | $25.55 | $25.55 | $25.42 | $25.53 | $25.53 | 16,471 |
| 2023-06-12 | $25.64 | $25.76 | $25.52 | $25.75 | $25.75 | 7,103 |
| 2023-06-09 | $25.59 | $25.59 | $25.44 | $25.48 | $25.48 | 1,433 |
| 2023-06-08 | $25.33 | $25.67 | $25.33 | $25.67 | $25.67 | 4,448 |
| 2023-06-07 | $26.03 | $26.03 | $25.88 | $25.94 | $25.94 | 5,581 |
| 2023-06-06 | $25.78 | $26.08 | $25.78 | $26.08 | $26.08 | 2,066 |
| 2023-06-05 | $25.88 | $25.91 | $25.79 | $25.79 | $25.79 | 7,561 |
| 2023-06-02 | $25.97 | $26.17 | $25.97 | $26.17 | $26.17 | 3,914 |
| 2023-06-01 | $25.55 | $25.98 | $25.55 | $25.95 | $25.95 | 4,916 |
| 2023-05-31 | $25.28 | $25.39 | $24.90 | $25.36 | $25.36 | 27,156 |
| 2023-05-30 | $26.44 | $26.44 | $26.17 | $26.17 | $26.17 | 1,530 |
| 2023-05-26 | $25.72 | $25.91 | $25.71 | $25.89 | $25.89 | 8,574 |
| 2023-05-25 | $25.74 | $25.74 | $25.28 | $25.61 | $25.61 | 7,704 |
| 2023-05-24 | $25.10 | $25.15 | $25.07 | $25.11 | $25.11 | 5,555 |
| 2023-05-23 | $25.68 | $25.80 | $25.57 | $25.63 | $25.63 | 6,884 |
| 2023-05-22 | $25.96 | $26.11 | $25.96 | $26.09 | $26.09 | 3,423 |
| 2023-05-19 | $26.23 | $26.23 | $26.08 | $26.16 | $26.16 | 11,814 |
| 2023-05-18 | $25.92 | $25.96 | $25.81 | $25.91 | $25.91 | 9,164 |
| 2023-05-17 | $25.72 | $26.06 | $25.72 | $26.06 | $26.06 | 3,605 |
| 2023-05-16 | $25.67 | $25.79 | $25.50 | $25.54 | $25.54 | 26,907 |
| 2023-05-15 | $25.06 | $25.10 | $24.60 | $25.03 | $25.03 | 18,405 |
| 2023-05-12 | $24.16 | $24.28 | $24.06 | $24.27 | $24.27 | 9,342 |
| 2023-05-11 | $23.55 | $23.68 | $23.50 | $23.60 | $23.60 | 4,270 |
| 2023-05-10 | $24.49 | $24.49 | $24.14 | $24.14 | $24.14 | 4,204 |
| 2023-05-09 | $24.67 | $24.67 | $24.32 | $24.34 | $24.34 | 11,129 |
| 2023-05-08 | $25.13 | $25.14 | $24.92 | $24.92 | $24.92 | 749 |
| 2023-05-05 | $24.42 | $24.92 | $24.42 | $24.92 | $24.92 | 2,453 |
| 2023-05-04 | $24.14 | $24.28 | $24.06 | $24.19 | $24.19 | 4,873 |
| 2023-05-03 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 1,577 |
| 2023-05-02 | $24.52 | $24.83 | $24.46 | $24.83 | $24.83 | 43,492 |
| 2023-05-01 | $24.72 | $24.72 | $24.41 | $24.41 | $24.41 | 1,004 |
| 2023-04-28 | $24.22 | $24.46 | $24.22 | $24.45 | $24.45 | 10,875 |
| 2023-04-27 | $23.71 | $24.09 | $23.66 | $24.03 | $24.03 | 6,593 |
| 2023-04-26 | $23.25 | $23.30 | $23.10 | $23.10 | $23.10 | 3,249 |
| 2023-04-25 | $22.98 | $23.05 | $22.98 | $22.99 | $22.99 | 1,303 |
| 2023-04-24 | $23.25 | $23.25 | $22.98 | $23.18 | $23.18 | 2,539 |
| 2023-04-21 | $23.12 | $23.35 | $23.12 | $23.35 | $23.35 | 7,999 |
| 2023-04-20 | $23.33 | $23.33 | $23.10 | $23.10 | $23.10 | 4,762 |
| 2023-04-19 | $23.27 | $23.40 | $23.27 | $23.40 | $23.40 | 3,707 |
| 2023-04-18 | $23.47 | $23.47 | $23.26 | $23.39 | $23.39 | 8,671 |
| 2023-04-17 | $23.40 | $23.52 | $23.40 | $23.50 | $23.50 | 2,896 |
| 2023-04-14 | $23.82 | $23.85 | $23.71 | $23.85 | $23.85 | 4,066 |
| 2023-04-13 | $23.56 | $23.67 | $23.55 | $23.64 | $23.64 | 4,371 |
| 2023-04-12 | $23.51 | $23.58 | $23.44 | $23.44 | $23.44 | 12,500 |
| 2023-04-11 | $22.98 | $23.19 | $22.91 | $23.15 | $23.15 | 9,899 |
| 2023-04-10 | $23.01 | $23.01 | $21.82 | $22.83 | $22.83 | 3,626 |
| 2023-04-06 | $22.24 | $22.80 | $22.24 | $22.72 | $22.72 | 12,224 |
| 2023-04-05 | $22.74 | $22.82 | $22.68 | $22.68 | $22.68 | 3,229 |
| 2023-04-04 | $22.89 | $23.06 | $22.89 | $23.00 | $23.00 | 7,274 |
| 2023-04-03 | $22.97 | $23.03 | $22.81 | $23.03 | $23.03 | 6,368 |
| 2023-03-31 | $21.95 | $21.95 | $21.86 | $21.86 | $21.86 | 7,878 |
| 2023-03-30 | $21.98 | $21.98 | $21.75 | $21.86 | $21.86 | 8,154 |
| 2023-03-29 | $21.29 | $21.64 | $21.24 | $21.32 | $21.32 | 3,589 |
| 2023-03-28 | $21.00 | $21.00 | $20.88 | $20.93 | $20.93 | 6,798 |
| 2023-03-27 | $20.75 | $20.75 | $20.47 | $20.66 | $20.66 | 18,946 |
| 2023-03-24 | $19.90 | $20.01 | $19.82 | $20.01 | $20.01 | 5,786 |
| 2023-03-23 | $20.87 | $21.01 | $20.56 | $20.75 | $20.75 | 30,033 |
| 2023-03-22 | $20.56 | $20.71 | $20.35 | $20.35 | $20.35 | 7,604 |
| 2023-03-21 | $20.81 | $20.92 | $20.72 | $20.80 | $20.80 | 6,415 |
| 2023-03-20 | $20.40 | $20.42 | $20.32 | $20.41 | $20.41 | 7,612 |
| 2023-03-17 | $19.71 | $19.71 | $19.12 | $19.47 | $19.47 | 16,197 |
| 2023-03-16 | $19.52 | $20.45 | $19.52 | $20.42 | $20.42 | 10,258 |
| 2023-03-15 | $19.50 | $19.50 | $18.16 | $18.51 | $18.51 | 42,904 |
| 2023-03-14 | $21.08 | $21.08 | $20.80 | $20.95 | $20.95 | 7,870 |
| 2023-03-13 | $20.20 | $20.62 | $20.18 | $20.49 | $20.49 | 10,871 |
| 2023-03-10 | $21.15 | $21.15 | $20.77 | $20.77 | $20.77 | 3,170 |
| 2023-03-09 | $21.50 | $21.51 | $21.19 | $21.19 | $21.19 | 13,590 |
| 2023-03-08 | $21.10 | $21.10 | $21.03 | $21.03 | $21.03 | 740 |
| 2023-03-07 | $21.04 | $21.14 | $20.89 | $20.89 | $20.89 | 4,504 |
| 2023-03-06 | $21.37 | $21.55 | $21.37 | $21.51 | $21.51 | 11,214 |
| 2023-03-03 | $21.00 | $21.22 | $20.87 | $21.22 | $21.22 | 12,459 |
| 2023-03-02 | $20.55 | $20.73 | $20.55 | $20.73 | $20.73 | 11,159 |
| 2023-03-01 | $20.80 | $20.85 | $20.64 | $20.81 | $20.81 | 5,861 |
| 2023-02-28 | $20.21 | $20.21 | $20.14 | $20.14 | $20.14 | 926 |
| 2023-02-27 | $19.91 | $20.05 | $19.87 | $20.05 | $20.05 | 6,616 |
| 2023-02-24 | $19.71 | $19.84 | $19.67 | $19.84 | $19.84 | 3,242 |
| 2023-02-23 | $19.79 | $20.04 | $19.73 | $20.04 | $20.04 | 10,639 |
| 2023-02-22 | $19.50 | $19.50 | $19.31 | $19.31 | $19.31 | 3,094 |
| 2023-02-21 | $19.92 | $19.92 | $19.62 | $19.62 | $19.62 | 3,362 |
| 2023-02-17 | $20.32 | $20.64 | $20.32 | $20.64 | $20.64 | 711 |
| 2023-02-16 | $20.49 | $20.80 | $20.49 | $20.60 | $20.60 | 10,130 |
| 2023-02-15 | $20.33 | $20.53 | $20.33 | $20.49 | $20.49 | 14,637 |
| 2023-02-14 | $20.41 | $20.61 | $20.40 | $20.59 | $20.59 | 18,488 |
| 2023-02-13 | $20.37 | $20.50 | $20.29 | $20.50 | $20.50 | 629 |
| 2023-02-10 | $20.29 | $20.29 | $20.15 | $20.15 | $20.15 | 1,888 |
| 2023-02-09 | $20.43 | $20.48 | $20.15 | $20.15 | $20.15 | 4,752 |
| 2023-02-08 | $20.21 | $20.23 | $19.74 | $19.77 | $19.77 | 8,962 |
| 2023-02-07 | $19.60 | $19.60 | $19.25 | $19.55 | $19.55 | 5,163 |
| 2023-02-06 | $20.25 | $20.25 | $19.85 | $20.08 | $20.08 | 7,908 |
| 2023-02-03 | $20.69 | $20.76 | $20.45 | $20.50 | $20.50 | 11,772 |
| 2023-02-02 | $21.25 | $21.38 | $21.17 | $21.26 | $21.26 | 40,467 |
| 2023-02-01 | $20.51 | $20.88 | $20.43 | $20.88 | $20.88 | 7,078 |
| 2023-01-31 | $20.58 | $20.79 | $20.57 | $20.78 | $20.78 | 13,163 |
| 2023-01-30 | $20.43 | $20.53 | $20.36 | $20.49 | $20.49 | 21,904 |
| 2023-01-27 | $20.38 | $20.59 | $20.38 | $20.59 | $20.59 | 21,575 |
| 2023-01-26 | $20.55 | $20.56 | $20.40 | $20.56 | $20.56 | 1,341 |
| 2023-01-25 | $20.49 | $20.56 | $20.30 | $20.55 | $20.55 | 8,827 |
| 2023-01-24 | $20.68 | $20.71 | $20.60 | $20.60 | $20.60 | 2,939 |
| 2023-01-23 | $20.53 | $20.86 | $20.53 | $20.80 | $20.80 | 20,949 |
| 2023-01-20 | $20.08 | $20.53 | $20.08 | $20.53 | $20.53 | 3,069 |
| 2023-01-19 | $20.47 | $20.47 | $19.44 | $19.44 | $19.44 | 42,203 |
| 2023-01-18 | $21.19 | $21.19 | $20.57 | $20.64 | $20.64 | 5,121 |
| 2023-01-17 | $20.89 | $21.00 | $20.85 | $20.91 | $20.91 | 10,272 |
| 2023-01-13 | $20.57 | $20.60 | $20.32 | $20.38 | $20.38 | 8,937 |
| 2023-01-12 | $19.86 | $20.42 | $19.85 | $20.35 | $20.35 | 7,260 |
| 2023-01-11 | $20.04 | $20.28 | $19.97 | $20.05 | $20.05 | 21,352 |
| 2023-01-10 | $18.95 | $19.09 | $18.90 | $19.09 | $19.09 | 42,220 |
| 2023-01-09 | $19.43 | $19.50 | $19.38 | $19.38 | $19.38 | 12,363 |
| 2023-01-06 | $19.00 | $19.55 | $18.94 | $19.55 | $19.55 | 22,694 |
| 2023-01-05 | $18.73 | $18.78 | $18.57 | $18.78 | $18.78 | 7,022 |
| 2023-01-04 | $19.14 | $19.20 | $19.00 | $19.20 | $19.20 | 6,759 |
| 2023-01-03 | $18.81 | $18.81 | $18.56 | $18.65 | $18.65 | 5,339 |
| 2022-12-30 | $18.69 | $18.82 | $18.65 | $18.70 | $18.70 | 17,117 |
| 2022-12-29 | $18.82 | $18.88 | $18.82 | $18.84 | $18.84 | 2,169 |
| 2022-12-28 | $18.67 | $18.69 | $18.39 | $18.39 | $18.39 | 6,322 |
| 2022-12-27 | $18.76 | $18.81 | $18.73 | $18.77 | $18.77 | 3,574 |
| 2022-12-23 | $18.36 | $18.56 | $18.27 | $18.56 | $18.56 | 3,730 |
| 2022-12-22 | $18.46 | $18.46 | $18.26 | $18.44 | $18.44 | 5,352 |
| 2022-12-21 | $18.47 | $18.53 | $18.37 | $18.39 | $18.39 | 30,617 |
| 2022-12-20 | $17.86 | $18.04 | $17.86 | $17.90 | $17.90 | 48,968 |
| 2022-12-19 | $17.84 | $17.93 | $17.77 | $17.80 | $17.80 | 111,438 |
| 2022-12-16 | $17.70 | $17.70 | $17.48 | $17.62 | $17.62 | 33,127 |
| 2022-12-15 | $17.93 | $18.05 | $17.84 | $17.90 | $17.90 | 5,808 |
| 2022-12-14 | $18.60 | $18.76 | $18.42 | $18.56 | $18.56 | 30,376 |
| 2022-12-13 | $19.00 | $19.00 | $18.66 | $18.77 | $18.77 | 21,915 |
| 2022-12-12 | $17.76 | $17.93 | $17.69 | $17.90 | $17.90 | 10,240 |
| 2022-12-09 | $17.52 | $17.80 | $17.52 | $17.70 | $17.70 | 9,456 |
| 2022-12-08 | $17.26 | $17.41 | $17.22 | $17.29 | $17.29 | 10,428 |
| 2022-12-07 | $17.25 | $17.26 | $17.16 | $17.20 | $17.20 | 7,873 |
| 2022-12-06 | $17.49 | $17.49 | $17.11 | $17.11 | $17.11 | 14,700 |
| 2022-12-05 | $17.44 | $17.61 | $17.35 | $17.42 | $17.42 | 14,549 |
| 2022-12-02 | $16.84 | $17.05 | $16.84 | $17.05 | $17.05 | 6,894 |
| 2022-12-01 | $16.80 | $16.87 | $16.70 | $16.79 | $16.79 | 11,465 |
| 2022-11-30 | $16.40 | $16.73 | $16.20 | $16.71 | $16.71 | 20,013 |
| 2022-11-29 | $16.06 | $16.25 | $15.96 | $16.18 | $16.18 | 15,251 |
| 2022-11-28 | $16.61 | $16.61 | $16.12 | $16.15 | $16.15 | 34,402 |
| 2022-11-25 | $16.70 | $16.73 | $16.69 | $16.73 | $16.73 | 4,957 |
| 2022-11-23 | $15.83 | $16.13 | $15.79 | $16.12 | $16.12 | 8,323 |
| 2022-11-22 | $15.14 | $15.58 | $15.13 | $15.54 | $15.54 | 20,329 |
| 2022-11-21 | $14.94 | $15.11 | $14.93 | $15.04 | $15.04 | 12,636 |
| 2022-11-18 | $15.30 | $15.30 | $15.09 | $15.09 | $15.09 | 9,032 |
| 2022-11-17 | $14.74 | $14.98 | $14.73 | $14.98 | $14.98 | 10,690 |
| 2022-11-16 | $14.96 | $15.11 | $14.92 | $15.10 | $15.10 | 14,247 |
| 2022-11-15 | $14.95 | $15.03 | $14.64 | $14.80 | $14.80 | 21,222 |
| 2022-11-14 | $14.54 | $14.79 | $14.53 | $14.73 | $14.73 | 14,349 |
| 2022-11-11 | $14.44 | $14.89 | $14.44 | $14.87 | $14.87 | 4,687 |
| 2022-11-10 | $13.90 | $14.26 | $13.90 | $14.21 | $14.21 | 16,250 |
| 2022-11-09 | $12.73 | $12.94 | $12.73 | $12.85 | $12.85 | 12,002 |
| 2022-11-08 | $12.79 | $13.04 | $12.79 | $12.98 | $12.98 | 10,233 |
| 2022-11-07 | $12.40 | $12.52 | $12.27 | $12.52 | $12.52 | 20,116 |
| 2022-11-04 | $11.96 | $12.20 | $11.92 | $12.20 | $12.20 | 17,079 |
| 2022-11-03 | $11.32 | $11.78 | $11.32 | $11.54 | $11.54 | 29,484 |
| 2022-11-02 | $11.94 | $12.20 | $11.73 | $11.78 | $11.78 | 16,134 |
| 2022-11-01 | $12.01 | $12.09 | $11.66 | $12.09 | $12.09 | 16,069 |
| 2022-10-31 | $11.67 | $11.80 | $11.59 | $11.59 | $11.59 | 20,390 |
| 2022-10-28 | $11.51 | $11.81 | $11.44 | $11.81 | $11.81 | 7,852 |
| 2022-10-27 | $11.54 | $11.82 | $11.47 | $11.82 | $11.82 | 20,574 |
| 2022-10-26 | $11.51 | $11.83 | $11.39 | $11.64 | $11.64 | 7,239 |
| 2022-10-25 | $10.87 | $11.30 | $10.87 | $11.19 | $11.19 | 6,791 |
| 2022-10-24 | $11.05 | $11.23 | $10.83 | $11.23 | $11.23 | 37,213 |
| 2022-10-21 | $10.65 | $11.02 | $10.65 | $11.02 | $11.02 | 9,169 |
| 2022-10-20 | $10.67 | $10.89 | $10.66 | $10.77 | $10.77 | 64,142 |
| 2022-10-19 | $11.25 | $11.25 | $10.95 | $10.95 | $10.95 | 3,452 |
| 2022-10-18 | $11.32 | $11.32 | $11.09 | $11.21 | $11.21 | 11,647 |
| 2022-10-17 | $10.90 | $11.00 | $10.88 | $10.91 | $10.91 | 28,336 |
| 2022-10-14 | $10.79 | $10.80 | $10.44 | $10.44 | $10.44 | 20,444 |
| 2022-10-13 | $9.97 | $10.81 | $9.93 | $10.53 | $10.53 | 21,728 |
| 2022-10-12 | $10.09 | $10.09 | $9.93 | $9.97 | $9.97 | 12,239 |
| 2022-10-11 | $10.33 | $10.47 | $10.19 | $10.19 | $10.19 | 14,290 |
| 2022-10-10 | $10.69 | $10.69 | $10.53 | $10.59 | $10.59 | 9,213 |
| 2022-10-07 | $10.86 | $10.86 | $10.35 | $10.35 | $10.35 | 10,879 |
| 2022-10-06 | $11.04 | $11.10 | $11.01 | $11.07 | $11.07 | 5,018 |
| 2022-10-05 | $11.36 | $11.50 | $11.06 | $11.41 | $11.41 | 16,237 |
| 2022-10-04 | $11.89 | $12.16 | $11.88 | $11.99 | $11.99 | 23,140 |
| 2022-10-03 | $10.95 | $11.41 | $10.95 | $11.28 | $11.28 | 24,069 |
| 2022-09-30 | $11.02 | $11.22 | $10.98 | $11.22 | $11.22 | 27,334 |
| 2022-09-29 | $11.20 | $11.20 | $10.95 | $11.06 | $11.06 | 74,332 |
| 2022-09-28 | $11.40 | $11.64 | $11.33 | $11.55 | $11.55 | 18,474 |
| 2022-09-27 | $11.47 | $11.49 | $11.14 | $11.14 | $11.14 | 119,050 |
| 2022-09-26 | $11.36 | $11.50 | $11.12 | $11.41 | $11.41 | 111,512 |
| 2022-09-23 | $11.27 | $11.27 | $10.98 | $10.98 | $10.98 | 11,574 |
| 2022-09-22 | $11.77 | $11.99 | $11.68 | $11.80 | $11.80 | 18,509 |
| 2022-09-21 | $11.97 | $12.33 | $11.90 | $11.90 | $11.90 | 9,757 |
| 2022-09-20 | $11.99 | $12.17 | $11.82 | $12.05 | $12.05 | 17,183 |
| 2022-09-19 | $12.06 | $12.29 | $11.98 | $12.23 | $12.23 | 21,929 |
| 2022-09-16 | $12.36 | $12.47 | $12.15 | $12.47 | $12.47 | 12,953 |
| 2022-09-15 | $13.15 | $13.26 | $12.98 | $13.07 | $13.07 | 18,282 |
| 2022-09-14 | $13.37 | $13.61 | $13.33 | $13.61 | $13.61 | 4,802 |
| 2022-09-13 | $14.04 | $14.04 | $13.49 | $13.52 | $13.52 | 35,019 |
| 2022-09-12 | $14.50 | $14.76 | $14.46 | $14.58 | $14.58 | 15,287 |
| 2022-09-09 | $13.93 | $14.06 | $13.93 | $14.06 | $14.06 | 41,294 |
| 2022-09-08 | $13.52 | $13.97 | $13.39 | $13.77 | $13.77 | 53,246 |
| 2022-09-07 | $13.24 | $13.79 | $13.24 | $13.61 | $13.61 | 42,994 |
| 2022-09-06 | $14.41 | $14.41 | $13.15 | $13.15 | $13.15 | 58,638 |
| 2022-09-02 | $13.96 | $14.30 | $13.65 | $13.75 | $13.75 | 29,128 |
| 2022-09-01 | $14.18 | $14.18 | $13.85 | $14.14 | $14.14 | 12,136 |
| 2022-08-31 | $14.97 | $14.97 | $14.66 | $14.70 | $14.70 | 42,823 |
| 2022-08-30 | $15.34 | $15.34 | $15.06 | $15.25 | $15.25 | 10,672 |
| 2022-08-29 | $15.18 | $15.36 | $14.97 | $15.04 | $15.04 | 186,732 |
| 2022-08-26 | $15.55 | $15.58 | $15.13 | $15.13 | $15.13 | 33,301 |
| 2022-08-25 | $15.38 | $15.54 | $15.32 | $15.54 | $15.54 | 6,882 |
| 2022-08-24 | $15.18 | $15.37 | $15.18 | $15.34 | $15.34 | 8,178 |
| 2022-08-23 | $15.16 | $15.40 | $15.10 | $15.17 | $15.17 | 42,310 |
| 2022-08-22 | $15.27 | $15.27 | $15.05 | $15.07 | $15.07 | 30,022 |
| 2022-08-19 | $16.17 | $16.17 | $15.91 | $15.92 | $15.92 | 3,597 |
| 2022-08-18 | $16.68 | $16.68 | $16.43 | $16.45 | $16.45 | 5,506 |
| 2022-08-17 | $16.50 | $16.67 | $16.50 | $16.60 | $16.60 | 6,848 |
| 2022-08-16 | $16.70 | $16.71 | $16.63 | $16.71 | $16.71 | 4,107 |
| 2022-08-15 | $16.80 | $16.82 | $16.65 | $16.80 | $16.80 | 3,432 |
| 2022-08-12 | $16.74 | $16.83 | $16.53 | $16.80 | $16.80 | 27,167 |
| 2022-08-11 | $17.10 | $17.24 | $16.96 | $16.96 | $16.96 | 6,687 |
| 2022-08-10 | $17.18 | $17.24 | $17.06 | $17.24 | $17.24 | 4,125 |
| 2022-08-09 | $16.10 | $16.26 | $16.06 | $16.18 | $16.18 | 14,400 |
| 2022-08-08 | $17.13 | $17.29 | $16.55 | $16.62 | $16.62 | 10,295 |
| 2022-08-05 | $16.46 | $17.18 | $16.46 | $17.18 | $17.18 | 3,965 |
| 2022-08-04 | $16.35 | $16.60 | $16.34 | $16.60 | $16.60 | 14,822 |
| 2022-08-03 | $15.64 | $15.92 | $15.48 | $15.92 | $15.92 | 6,298 |
| 2022-08-02 | $15.57 | $15.68 | $15.50 | $15.60 | $15.60 | 16,997 |
| 2022-08-01 | $15.93 | $15.99 | $15.82 | $15.89 | $15.89 | 9,733 |
| 2022-07-29 | $16.41 | $16.61 | $16.23 | $16.50 | $16.50 | 11,665 |
| 2022-07-28 | $16.05 | $16.28 | $15.94 | $16.28 | $16.28 | 14,157 |
| 2022-07-27 | $14.82 | $15.29 | $14.82 | $15.25 | $15.25 | 23,333 |
| 2022-07-26 | $14.61 | $14.80 | $14.45 | $14.65 | $14.65 | 18,597 |
| 2022-07-25 | $15.19 | $15.49 | $15.16 | $15.23 | $15.23 | 17,974 |
| 2022-07-22 | $15.75 | $15.81 | $15.52 | $15.54 | $15.54 | 3,319 |
| 2022-07-21 | $15.09 | $15.35 | $15.07 | $15.26 | $15.26 | 25,538 |
| 2022-07-20 | $15.12 | $15.32 | $15.02 | $15.14 | $15.14 | 56,573 |
| 2022-07-19 | $14.99 | $15.40 | $14.99 | $15.12 | $15.12 | 4,138 |
| 2022-07-18 | $14.75 | $14.85 | $14.70 | $14.85 | $14.85 | 94,855 |
| 2022-07-15 | $14.27 | $14.34 | $14.20 | $14.26 | $14.26 | 51,521 |
| 2022-07-14 | $13.95 | $14.30 | $13.90 | $14.30 | $14.30 | 9,843 |
| 2022-07-13 | $14.20 | $14.59 | $14.18 | $14.59 | $14.59 | 4,104 |
| 2022-07-12 | $14.46 | $14.60 | $14.41 | $14.41 | $14.41 | 16,519 |
| 2022-07-11 | $14.96 | $14.96 | $14.42 | $14.42 | $14.42 | 18,201 |
| 2022-07-08 | $15.13 | $15.13 | $14.80 | $15.04 | $15.04 | 8,646 |
| 2022-07-07 | $14.42 | $14.66 | $14.42 | $14.60 | $14.60 | 23,818 |
| 2022-07-06 | $13.89 | $14.18 | $13.89 | $14.14 | $14.14 | 93,545 |
| 2022-07-05 | $13.86 | $13.98 | $13.61 | $13.98 | $13.98 | 48,687 |
| 2022-07-01 | $14.93 | $14.93 | $14.41 | $14.87 | $14.87 | 71,427 |
| 2022-06-30 | $14.43 | $14.74 | $14.22 | $14.74 | $14.74 | 8,446 |
| 2022-06-29 | $15.55 | $15.55 | $15.14 | $15.25 | $15.25 | 60,591 |
| 2022-06-28 | $16.51 | $16.51 | $16.17 | $16.17 | $16.17 | 53,667 |
| 2022-06-27 | $16.62 | $16.62 | $16.32 | $16.54 | $16.54 | 18,140 |
| 2022-06-24 | $16.23 | $16.74 | $16.23 | $16.74 | $16.74 | 11,133 |
| 2022-06-23 | $15.85 | $16.20 | $15.73 | $16.10 | $16.10 | 42,744 |
| 2022-06-22 | $16.48 | $16.66 | $16.48 | $16.49 | $16.49 | 8,298 |
| 2022-06-21 | $16.71 | $16.85 | $16.45 | $16.45 | $16.45 | 23,137 |
| 2022-06-17 | $15.87 | $16.31 | $15.84 | $16.26 | $16.26 | 18,695 |
| 2022-06-16 | $15.90 | $16.41 | $15.90 | $16.41 | $16.41 | 17,496 |
| 2022-06-15 | $16.54 | $16.73 | $16.29 | $16.73 | $16.73 | 28,689 |
| 2022-06-14 | $16.50 | $16.58 | $16.06 | $16.17 | $16.17 | 39,724 |
| 2022-06-13 | $17.03 | $17.03 | $16.48 | $16.77 | $16.77 | 42,253 |
| 2022-06-10 | $17.85 | $18.05 | $17.66 | $17.82 | $17.82 | 37,181 |
| 2022-06-09 | $18.76 | $18.84 | $18.10 | $18.13 | $18.13 | 14,652 |
| 2022-06-08 | $19.84 | $19.99 | $19.58 | $19.65 | $19.65 | 5,810 |
| 2022-06-07 | $19.87 | $20.18 | $19.87 | $20.12 | $20.12 | 13,833 |
| 2022-06-06 | $19.95 | $20.08 | $19.75 | $19.88 | $19.88 | 16,169 |
| 2022-06-03 | $19.71 | $19.73 | $19.57 | $19.63 | $19.63 | 29,411 |
| 2022-06-02 | $19.50 | $19.83 | $19.40 | $19.65 | $19.65 | 18,080 |
| 2022-06-01 | $19.42 | $19.42 | $18.85 | $19.10 | $19.10 | 11,882 |
| 2022-05-31 | $19.16 | $19.28 | $19.16 | $19.27 | $19.27 | 25,208 |
| 2022-05-27 | $18.80 | $18.91 | $18.78 | $18.87 | $18.87 | 7,415 |
| 2022-05-26 | $18.54 | $18.93 | $18.54 | $18.73 | $18.73 | 7,080 |
| 2022-05-25 | $17.96 | $18.26 | $17.92 | $18.26 | $18.26 | 29,606 |
| 2022-05-24 | $18.58 | $18.70 | $18.32 | $18.42 | $18.42 | 44,612 |
| 2022-05-23 | $17.62 | $18.25 | $17.51 | $18.25 | $18.25 | 9,065 |
| 2022-05-20 | $18.03 | $18.03 | $17.62 | $17.62 | $17.62 | 17,053 |
| 2022-05-19 | $17.97 | $18.28 | $17.96 | $18.16 | $18.16 | 5,134 |
| 2022-05-18 | $18.27 | $18.27 | $17.56 | $17.56 | $17.56 | 18,186 |
| 2022-05-17 | $17.74 | $17.77 | $17.53 | $17.76 | $17.76 | 14,180 |
| 2022-05-16 | $17.09 | $17.37 | $17.08 | $17.28 | $17.28 | 30,161 |
| 2022-05-13 | $17.00 | $17.14 | $16.94 | $17.04 | $17.04 | 22,138 |
| 2022-05-12 | $15.72 | $16.20 | $15.71 | $16.09 | $16.09 | 34,635 |
| 2022-05-11 | $17.01 | $17.46 | $16.68 | $17.19 | $17.19 | 25,454 |
| 2022-05-10 | $17.82 | $17.87 | $17.28 | $17.70 | $17.70 | 8,038 |
| 2022-05-09 | $17.53 | $17.77 | $17.42 | $17.64 | $17.64 | 15,423 |
| 2022-05-06 | $18.22 | $18.22 | $17.87 | $18.00 | $18.00 | 115,549 |
| 2022-05-05 | $18.56 | $18.56 | $17.94 | $18.29 | $18.29 | 103,309 |
| 2022-05-04 | $18.71 | $19.18 | $18.55 | $19.10 | $19.10 | 63,059 |
| 2022-05-03 | $18.75 | $18.82 | $18.64 | $18.74 | $18.74 | 22,893 |
| 2022-05-02 | $18.63 | $18.63 | $17.88 | $17.99 | $17.99 | 41,460 |
| 2022-04-29 | $19.50 | $19.54 | $19.08 | $19.08 | $19.08 | 42,333 |
| 2022-04-28 | $19.27 | $19.46 | $18.87 | $19.27 | $19.27 | 22,524 |
| 2022-04-27 | $19.19 | $19.34 | $19.08 | $19.21 | $19.21 | 37,949 |
| 2022-04-26 | $19.76 | $19.76 | $19.23 | $19.26 | $19.26 | 8,318 |
| 2022-04-25 | $20.00 | $20.28 | $19.99 | $20.18 | $20.18 | 43,543 |
| 2022-04-22 | $20.35 | $20.35 | $20.10 | $20.10 | $20.10 | 29,466 |
| 2022-04-21 | $20.96 | $20.97 | $20.38 | $20.38 | $20.38 | 18,165 |
| 2022-04-20 | $20.82 | $21.05 | $20.63 | $20.63 | $20.63 | 18,377 |
| 2022-04-19 | $20.82 | $21.35 | $20.65 | $20.92 | $20.92 | 37,388 |
| 2022-04-18 | $22.10 | $22.10 | $20.06 | $22.10 | $22.10 | 13,661 |
| 2022-04-14 | $20.53 | $20.65 | $20.30 | $20.46 | $20.46 | 18,724 |
| 2022-04-13 | $20.26 | $20.63 | $20.26 | $20.58 | $20.58 | 57,331 |
| 2022-04-12 | $21.01 | $21.02 | $20.80 | $20.80 | $20.80 | 42,134 |
| 2022-04-11 | $21.00 | $21.21 | $20.86 | $21.05 | $21.05 | 27,627 |
| 2022-04-08 | $21.01 | $21.29 | $21.01 | $21.15 | $21.15 | 21,380 |
| 2022-04-07 | $21.21 | $21.21 | $20.68 | $20.79 | $20.79 | 47,540 |
| 2022-04-06 | $21.77 | $21.88 | $21.32 | $21.84 | $21.84 | 11,111 |
| 2022-04-05 | $23.36 | $23.37 | $22.91 | $22.91 | $22.91 | 9,952 |
| 2022-04-04 | $22.70 | $23.19 | $22.59 | $22.80 | $22.80 | 13,739 |
| 2022-04-01 | $23.04 | $23.41 | $22.85 | $23.41 | $23.41 | 5,838 |
| 2022-03-31 | $22.94 | $23.03 | $22.75 | $22.75 | $22.75 | 18,493 |
| 2022-03-30 | $22.80 | $22.88 | $22.67 | $22.78 | $22.78 | 11,313 |
| 2022-03-29 | $22.82 | $23.01 | $22.80 | $22.94 | $22.94 | 15,061 |
| 2022-03-28 | $22.50 | $22.69 | $22.38 | $22.65 | $22.65 | 29,763 |
| 2022-03-25 | $23.36 | $23.36 | $22.53 | $22.88 | $22.88 | 16,226 |
| 2022-03-24 | $23.61 | $23.67 | $23.28 | $23.67 | $23.67 | 5,578 |
| 2022-03-23 | $23.04 | $23.49 | $22.97 | $23.49 | $23.49 | 10,687 |
| 2022-03-22 | $23.37 | $23.83 | $23.29 | $23.45 | $23.45 | 13,165 |
| 2022-03-21 | $23.51 | $23.67 | $23.31 | $23.45 | $23.45 | 13,165 |
| 2022-03-18 | $22.30 | $23.70 | $22.30 | $23.70 | $23.70 | 37,762 |
| 2022-03-17 | $23.00 | $23.34 | $22.82 | $23.34 | $23.34 | 9,267 |
| 2022-03-16 | $23.53 | $23.75 | $23.02 | $23.64 | $23.64 | 39,529 |
| 2022-03-15 | $23.07 | $23.37 | $22.93 | $23.33 | $23.33 | 55,570 |
| 2022-03-14 | $23.57 | $23.79 | $23.12 | $23.35 | $23.35 | 37,180 |
| 2022-03-11 | $23.74 | $24.08 | $23.10 | $23.10 | $23.10 | 7,638 |
| 2022-03-10 | $22.75 | $23.02 | $22.32 | $22.57 | $22.57 | 17,856 |
| 2022-03-09 | $22.65 | $23.25 | $22.50 | $22.73 | $22.73 | 170,958 |
| 2022-03-08 | $22.69 | $24.10 | $22.43 | $23.20 | $23.20 | 84,086 |
| 2022-03-07 | $21.61 | $21.61 | $21.04 | $21.26 | $21.26 | 58,655 |
| 2022-03-04 | $21.13 | $21.13 | $20.45 | $20.71 | $20.71 | 81,008 |
| 2022-03-03 | $22.00 | $22.00 | $21.43 | $21.56 | $21.56 | 82,053 |
| 2022-03-02 | $22.32 | $22.45 | $22.15 | $22.42 | $22.42 | 20,843 |
| 2022-03-01 | $23.65 | $23.77 | $22.26 | $22.93 | $22.93 | 40,958 |
| 2022-02-28 | $23.62 | $24.02 | $23.40 | $23.76 | $23.76 | 77,348 |
| 2022-02-25 | $21.80 | $22.15 | $21.59 | $22.15 | $22.15 | 31,526 |
| 2022-02-24 | $20.84 | $22.39 | $20.84 | $22.38 | $22.27 | 26,676 |
| 2022-02-23 | $20.88 | $20.89 | $20.20 | $20.31 | $20.21 | 53,539 |
| 2022-02-22 | $20.65 | $20.84 | $20.28 | $20.72 | $20.61 | 39,735 |
| 2022-02-18 | $21.07 | $21.08 | $20.69 | $20.86 | $20.75 | 7,294 |
| 2022-02-17 | $21.63 | $21.81 | $21.19 | $21.81 | $21.70 | 22,780 |
| 2022-02-16 | $21.72 | $21.84 | $21.54 | $21.84 | $21.73 | 5,325 |
| 2022-02-15 | $21.73 | $22.04 | $21.61 | $22.03 | $21.92 | 48,202 |
| 2022-02-14 | $21.03 | $21.11 | $20.66 | $20.70 | $20.59 | 49,008 |
| 2022-02-11 | $21.52 | $21.62 | $20.80 | $21.04 | $20.93 | 24,222 |
| 2022-02-10 | $21.61 | $22.20 | $21.61 | $21.88 | $21.77 | 33,016 |
| 2022-02-09 | $22.40 | $22.40 | $22.10 | $22.25 | $22.14 | 8,952 |
| 2022-02-08 | $21.62 | $21.84 | $21.55 | $21.80 | $21.69 | 12,219 |
| 2022-02-07 | $21.98 | $22.07 | $21.70 | $21.83 | $21.72 | 12,877 |
| 2022-02-04 | $21.95 | $22.23 | $21.86 | $22.15 | $22.04 | 6,319 |
| 2022-02-03 | $22.17 | $22.40 | $22.14 | $22.38 | $22.27 | 16,233 |
| 2022-02-02 | $22.32 | $22.32 | $22.12 | $22.22 | $22.11 | 13,328 |
| 2022-02-01 | $22.32 | $22.32 | $21.98 | $22.14 | $22.03 | 29,844 |
| 2022-01-31 | $21.87 | $22.27 | $21.87 | $22.20 | $22.09 | 35,632 |
| 2022-01-28 | $21.57 | $21.74 | $21.27 | $21.74 | $21.63 | 27,310 |
| 2022-01-27 | $22.11 | $22.15 | $21.68 | $21.83 | $21.72 | 37,207 |
| 2022-01-26 | $22.05 | $22.08 | $21.45 | $21.66 | $21.55 | 36,973 |
| 2022-01-25 | $20.86 | $21.11 | $20.46 | $20.98 | $20.87 | 23,504 |
| 2022-01-24 | $20.23 | $20.84 | $20.17 | $20.84 | $20.73 | 30,929 |
| 2022-01-21 | $21.84 | $21.89 | $21.46 | $21.74 | $21.63 | 109,239 |
| 2022-01-20 | $25.94 | $25.95 | $24.89 | $25.37 | $25.24 | 16,270 |
| 2022-01-19 | $25.44 | $25.49 | $25.34 | $25.34 | $25.21 | 5,111 |
| 2022-01-18 | $25.23 | $25.65 | $25.23 | $25.32 | $25.19 | 25,216 |
| 2022-01-14 | $25.51 | $25.65 | $25.39 | $25.53 | $25.40 | 10,747 |
| 2022-01-13 | $26.30 | $26.33 | $25.78 | $25.78 | $25.65 | 5,444 |
| 2022-01-12 | $25.36 | $25.70 | $25.36 | $25.70 | $25.57 | 5,667 |
| 2022-01-11 | $25.13 | $25.57 | $25.13 | $25.57 | $25.44 | 21,793 |
| 2022-01-10 | $25.43 | $25.43 | $24.90 | $24.99 | $24.86 | 33,322 |
| 2022-01-07 | $25.55 | $25.64 | $25.47 | $25.61 | $25.48 | 6,115 |
| 2022-01-06 | $25.65 | $25.91 | $25.61 | $25.61 | $25.48 | 19,808 |
| 2022-01-05 | $26.40 | $26.83 | $26.25 | $26.25 | $26.12 | 9,344 |
| 2022-01-04 | $26.71 | $26.86 | $26.46 | $26.46 | $26.33 | 16,806 |
| 2022-01-03 | $26.08 | $26.39 | $26.08 | $26.39 | $26.26 | 17,390 |
| 2021-12-31 | $25.75 | $25.98 | $25.17 | $25.98 | $25.85 | 8,830 |
| 2021-12-30 | $25.65 | $25.73 | $25.38 | $25.45 | $25.32 | 18,133 |
| 2021-12-29 | $25.77 | $25.82 | $25.68 | $25.78 | $25.65 | 9,348 |
| 2021-12-28 | $25.87 | $25.96 | $25.76 | $25.76 | $25.63 | 15,144 |
| 2021-12-27 | $25.74 | $25.80 | $25.64 | $25.78 | $25.64 | 15,684 |
| 2021-12-23 | $25.70 | $25.83 | $25.67 | $25.72 | $25.59 | 4,070 |
| 2021-12-22 | $25.45 | $25.70 | $25.42 | $25.70 | $25.57 | 6,277 |
| 2021-12-21 | $25.29 | $25.30 | $25.11 | $25.29 | $25.16 | 17,587 |
| 2021-12-20 | $24.59 | $24.70 | $24.40 | $24.52 | $24.40 | 19,339 |
| 2021-12-17 | $25.03 | $25.28 | $25.03 | $25.11 | $24.98 | 6,594 |
| 2021-12-16 | $25.09 | $25.37 | $25.09 | $25.10 | $24.97 | 11,375 |
| 2021-12-15 | $24.70 | $24.94 | $24.34 | $24.94 | $24.81 | 13,152 |
| 2021-12-14 | $24.76 | $24.79 | $24.63 | $24.71 | $24.58 | 23,719 |
| 2021-12-13 | $25.45 | $25.45 | $24.76 | $24.98 | $24.85 | 21,497 |
| 2021-12-10 | $26.09 | $26.09 | $25.52 | $25.52 | $25.39 | 19,245 |
| 2021-12-09 | $26.03 | $26.08 | $25.81 | $25.81 | $25.68 | 11,861 |
| 2021-12-08 | $26.00 | $26.01 | $25.79 | $26.01 | $25.88 | 5,717 |
| 2021-12-07 | $26.18 | $26.57 | $26.14 | $26.57 | $26.43 | 25,129 |
| 2021-12-06 | $25.99 | $26.08 | $25.79 | $25.90 | $25.77 | 24,624 |
| 2021-12-03 | $26.57 | $26.57 | $25.64 | $25.81 | $25.68 | 18,106 |
| 2021-12-02 | $26.13 | $26.33 | $26.00 | $26.00 | $25.87 | 17,684 |
| 2021-12-01 | $26.63 | $27.01 | $25.95 | $26.54 | $26.41 | 19,700 |
| 2021-11-30 | $26.79 | $26.92 | $26.31 | $26.65 | $26.51 | 44,279 |
| 2021-11-29 | $27.84 | $27.84 | $27.10 | $27.44 | $27.30 | 11,711 |
| 2021-11-26 | $27.52 | $27.52 | $27.33 | $27.36 | $27.22 | 3,298 |
| 2021-11-24 | $26.44 | $26.69 | $26.44 | $26.58 | $26.44 | 3,387 |
| 2021-11-23 | $26.52 | $26.73 | $26.49 | $26.57 | $26.43 | 10,059 |
| 2021-11-22 | $26.81 | $26.93 | $26.74 | $26.82 | $26.68 | 8,710 |
| 2021-11-19 | $27.11 | $27.50 | $27.11 | $27.49 | $27.35 | 9,133 |
| 2021-11-18 | $27.98 | $27.98 | $27.66 | $27.72 | $27.58 | 21,415 |
| 2021-11-17 | $27.79 | $27.91 | $27.75 | $27.79 | $27.65 | 2,539 |
| 2021-11-16 | $28.14 | $28.14 | $27.80 | $27.87 | $27.73 | 10,288 |
| 2021-11-15 | $27.94 | $28.13 | $27.72 | $27.75 | $27.61 | 39,571 |
| 2021-11-12 | $27.63 | $28.24 | $27.63 | $28.24 | $28.10 | 2,211 |
| 2021-11-11 | $28.40 | $28.40 | $27.79 | $27.88 | $27.74 | 13,360 |
| 2021-11-10 | $29.48 | $29.48 | $28.89 | $28.89 | $28.74 | 12,408 |
| 2021-11-09 | $28.38 | $28.50 | $28.10 | $28.35 | $28.21 | 55,148 |
| 2021-11-08 | $27.50 | $27.82 | $27.18 | $27.65 | $27.51 | 24,534 |
| 2021-11-05 | $26.62 | $26.62 | $26.26 | $26.40 | $26.26 | 11,727 |
| 2021-11-04 | $27.46 | $27.61 | $26.76 | $27.07 | $26.93 | 22,157 |
| 2021-11-03 | $26.99 | $26.99 | $26.33 | $26.63 | $26.50 | 12,111 |
| 2021-11-02 | $28.95 | $28.95 | $28.22 | $28.37 | $28.23 | 46,043 |
| 2021-11-01 | $28.98 | $29.17 | $28.95 | $29.17 | $29.02 | 5,758 |
| 2021-10-29 | $29.05 | $29.05 | $28.62 | $28.73 | $28.58 | 8,615 |
| 2021-10-28 | $29.29 | $29.50 | $29.25 | $29.44 | $29.29 | 34,061 |
| 2021-10-27 | $28.73 | $28.91 | $28.64 | $28.76 | $28.61 | 14,455 |
| 2021-10-26 | $28.73 | $28.73 | $28.30 | $28.50 | $28.36 | 22,795 |
| 2021-10-25 | $27.09 | $27.80 | $27.09 | $27.55 | $27.41 | 7,016 |
| 2021-10-22 | $28.06 | $28.06 | $27.66 | $27.80 | $27.66 | 19,123 |
| 2021-10-21 | $28.00 | $28.16 | $27.90 | $28.02 | $27.88 | 8,912 |
| 2021-10-20 | $28.23 | $28.24 | $28.21 | $28.24 | $28.10 | 1,816 |
| 2021-10-19 | $27.74 | $27.95 | $27.74 | $27.82 | $27.68 | 13,346 |
| 2021-10-18 | $27.59 | $27.59 | $27.27 | $27.51 | $27.37 | 8,668 |
| 2021-10-15 | $27.52 | $27.87 | $27.44 | $27.51 | $27.37 | 2,632 |
| 2021-10-14 | $27.55 | $27.71 | $27.04 | $27.19 | $27.05 | 13,588 |
| 2021-10-13 | $27.35 | $27.35 | $27.14 | $27.25 | $27.11 | 4,639 |
| 2021-10-12 | $26.26 | $26.63 | $26.24 | $26.24 | $26.11 | 6,554 |
| 2021-10-11 | $26.00 | $26.29 | $25.96 | $26.29 | $26.16 | 35,392 |
| 2021-10-08 | $25.49 | $25.63 | $25.30 | $25.63 | $25.50 | 10,481 |
| 2021-10-07 | $25.46 | $25.74 | $25.46 | $25.63 | $25.50 | 6,319 |
| 2021-10-06 | $25.00 | $25.21 | $24.95 | $25.21 | $25.08 | 21,698 |
| 2021-10-05 | $25.50 | $25.89 | $25.48 | $25.86 | $25.73 | 19,905 |
| 2021-10-04 | $26.07 | $26.13 | $25.76 | $25.92 | $25.79 | 11,984 |
| 2021-10-01 | $26.90 | $26.90 | $26.29 | $26.34 | $26.21 | 14,564 |
| 2021-09-30 | $27.13 | $27.13 | $26.86 | $27.01 | $26.87 | 8,403 |
| 2021-09-29 | $27.38 | $27.66 | $27.21 | $27.21 | $27.07 | 4,449 |
| 2021-09-28 | $27.57 | $27.71 | $27.56 | $27.68 | $27.53 | 7,404 |
| 2021-09-27 | $28.03 | $28.17 | $28.03 | $28.17 | $28.03 | 8,097 |
| 2021-09-24 | $27.35 | $27.39 | $27.19 | $27.19 | $27.05 | 7,496 |
| 2021-09-23 | $28.20 | $28.20 | $28.12 | $28.17 | $28.03 | 4,717 |
| 2021-09-22 | $27.42 | $27.61 | $26.64 | $27.55 | $27.41 | 4,176 |
| 2021-09-21 | $26.75 | $26.81 | $26.50 | $26.75 | $26.61 | 13,559 |
| 2021-09-20 | $26.68 | $26.68 | $26.15 | $26.19 | $26.06 | 9,441 |
| 2021-09-17 | $27.01 | $27.01 | $26.82 | $26.97 | $26.83 | 13,748 |
| 2021-09-16 | $26.65 | $26.90 | $26.60 | $26.72 | $26.58 | 4,610 |
| 2021-09-15 | $26.94 | $26.94 | $26.37 | $26.52 | $26.39 | 9,142 |
| 2021-09-14 | $27.25 | $27.50 | $27.06 | $27.08 | $26.94 | 11,383 |
| 2021-09-13 | $27.13 | $27.70 | $27.06 | $27.70 | $27.56 | 12,207 |
| 2021-09-10 | $26.87 | $26.87 | $26.75 | $26.81 | $26.67 | 8,965 |
| 2021-09-09 | $26.97 | $27.38 | $26.81 | $27.38 | $27.24 | 4,872 |
| 2021-09-08 | $27.42 | $27.42 | $27.00 | $27.19 | $27.05 | 23,696 |
| 2021-09-07 | $29.53 | $29.81 | $29.53 | $29.81 | $29.66 | 1,871 |
| 2021-09-03 | $29.85 | $30.12 | $29.85 | $30.12 | $29.97 | 3,660 |
| 2021-09-02 | $30.22 | $30.27 | $29.76 | $29.82 | $29.67 | 10,641 |
| 2021-09-01 | $29.69 | $29.73 | $29.66 | $29.71 | $29.56 | 3,266 |
| 2021-08-31 | $29.22 | $29.24 | $28.97 | $29.04 | $28.89 | 11,565 |
| 2021-08-30 | $28.89 | $29.31 | $28.89 | $28.97 | $28.82 | 1,480 |
| 2021-08-27 | $28.35 | $28.54 | $28.15 | $28.54 | $28.39 | 1,650 |
| 2021-08-26 | $28.65 | $28.75 | $28.65 | $28.75 | $28.60 | 1,020 |
| 2021-08-25 | $28.80 | $29.08 | $28.55 | $28.68 | $28.53 | 7,506 |
| 2021-08-24 | $28.66 | $28.66 | $28.31 | $28.31 | $28.17 | 9,940 |
| 2021-08-23 | $27.74 | $28.02 | $27.74 | $27.84 | $27.70 | 9,854 |
| 2021-08-20 | $27.31 | $27.56 | $27.31 | $27.51 | $27.37 | 3,269 |
| 2021-08-19 | $27.76 | $27.79 | $27.68 | $27.68 | $27.54 | 2,070 |
| 2021-08-18 | $27.82 | $28.03 | $27.73 | $27.74 | $27.60 | 13,151 |
| 2021-08-17 | $27.31 | $27.33 | $27.09 | $27.25 | $27.11 | 10,246 |
| 2021-08-16 | $27.87 | $27.87 | $27.60 | $27.61 | $27.47 | 15,065 |
| 2021-08-13 | $28.39 | $28.39 | $28.00 | $28.05 | $27.91 | 5,423 |
| 2021-08-12 | $27.55 | $27.77 | $27.55 | $27.60 | $27.46 | 4,588 |
| 2021-08-11 | $27.74 | $27.80 | $27.69 | $27.80 | $27.66 | 2,885 |
| 2021-08-10 | $28.15 | $28.18 | $27.87 | $28.18 | $28.04 | 77,936 |
| 2021-08-09 | $28.19 | $28.27 | $28.05 | $28.13 | $27.98 | 16,997 |
| 2021-08-06 | $27.83 | $27.94 | $27.66 | $27.80 | $27.66 | 3,925 |
| 2021-08-05 | $27.10 | $27.66 | $27.04 | $27.31 | $27.17 | 9,392 |
| 2021-08-04 | $27.22 | $27.40 | $27.02 | $27.40 | $27.26 | 6,033 |
| 2021-08-03 | $28.02 | $28.06 | $27.86 | $27.94 | $27.80 | 6,904 |
| 2021-08-02 | $27.93 | $27.97 | $27.59 | $27.85 | $27.71 | 12,284 |
| 2021-07-30 | $27.15 | $27.40 | $27.06 | $27.40 | $27.26 | 4,022 |
| 2021-07-29 | $27.71 | $28.16 | $27.42 | $27.52 | $27.38 | 7,808 |
| 2021-07-28 | $27.10 | $27.79 | $27.05 | $27.79 | $27.65 | 7,261 |
| 2021-07-27 | $26.54 | $26.77 | $26.54 | $26.59 | $26.45 | 8,607 |
| 2021-07-26 | $27.03 | $27.05 | $26.70 | $26.96 | $26.82 | 10,485 |
| 2021-07-23 | $27.01 | $27.15 | $26.65 | $26.81 | $26.67 | 6,977 |
| 2021-07-22 | $27.48 | $27.48 | $27.08 | $27.13 | $26.99 | 5,894 |
| 2021-07-21 | $26.80 | $27.43 | $26.67 | $27.21 | $27.07 | 5,257 |
| 2021-07-20 | $25.56 | $26.07 | $25.50 | $25.88 | $25.75 | 11,240 |
| 2021-07-19 | $25.81 | $26.26 | $25.80 | $26.26 | $26.13 | 28,326 |
| 2021-07-16 | $27.13 | $27.17 | $26.58 | $26.89 | $26.75 | 32,454 |
| 2021-07-15 | $27.15 | $27.39 | $26.90 | $27.39 | $27.25 | 27,482 |
| 2021-07-14 | $30.52 | $30.65 | $30.44 | $30.58 | $30.42 | 2,483 |
| 2021-07-13 | $30.90 | $31.01 | $30.79 | $30.85 | $30.69 | 13,563 |
| 2021-07-12 | $31.10 | $31.10 | $30.85 | $30.97 | $30.81 | 3,437 |
| 2021-07-09 | $30.39 | $30.95 | $30.32 | $30.95 | $30.79 | 3,036 |
| 2021-07-08 | $30.81 | $31.25 | $30.70 | $31.25 | $31.09 | 3,666 |
| 2021-07-07 | $31.98 | $31.98 | $31.49 | $31.79 | $31.63 | 5,608 |
| 2021-07-06 | $32.16 | $32.30 | $31.56 | $31.56 | $31.40 | 3,517 |
| 2021-07-02 | $30.90 | $31.06 | $30.90 | $31.06 | $30.90 | 1,229 |
| 2021-07-01 | $31.05 | $31.05 | $30.54 | $31.02 | $30.86 | 2,969 |
| 2021-06-30 | $30.45 | $30.56 | $29.97 | $29.97 | $29.82 | 2,869 |
| 2021-06-29 | $31.40 | $31.47 | $31.10 | $31.30 | $31.14 | 7,951 |
| 2021-06-28 | $30.75 | $30.81 | $30.04 | $30.04 | $29.89 | 8,224 |
| 2021-06-25 | $30.50 | $30.50 | $30.16 | $30.50 | $30.34 | 2,277 |
| 2021-06-24 | $30.50 | $30.76 | $30.28 | $30.76 | $30.60 | 2,501 |
| 2021-06-23 | $29.90 | $29.90 | $29.70 | $29.70 | $29.55 | 8,356 |
| 2021-06-22 | $30.17 | $30.21 | $30.00 | $30.21 | $30.06 | 6,646 |
| 2021-06-21 | $30.44 | $30.59 | $30.18 | $30.51 | $30.35 | 3,941 |
| 2021-06-18 | $30.59 | $30.61 | $30.04 | $30.61 | $30.45 | 6,557 |
| 2021-06-17 | $30.82 | $31.10 | $30.66 | $31.10 | $30.94 | 8,660 |
| 2021-06-16 | $31.55 | $31.80 | $31.47 | $31.60 | $31.44 | 10,840 |
| 2021-06-15 | $30.99 | $31.43 | $30.86 | $31.43 | $31.27 | 24,615 |
| 2021-06-14 | $30.62 | $31.08 | $30.62 | $30.75 | $30.59 | 6,826 |
| 2021-06-11 | $29.97 | $29.97 | $29.49 | $29.63 | $29.47 | 6,586 |
| 2021-06-10 | $30.16 | $30.38 | $30.10 | $30.38 | $30.23 | 3,972 |
| 2021-06-09 | $30.70 | $31.19 | $30.62 | $31.19 | $31.03 | 2,456 |
| 2021-06-08 | $30.97 | $30.97 | $30.62 | $30.97 | $30.81 | 6,497 |
| 2021-06-07 | $30.80 | $31.55 | $30.65 | $30.72 | $30.56 | 6,415 |
| 2021-06-04 | $30.73 | $31.08 | $30.62 | $31.08 | $30.92 | 4,157 |
| 2021-06-03 | $30.90 | $31.06 | $30.51 | $30.80 | $30.64 | 3,499 |
| 2021-06-02 | $31.45 | $31.55 | $31.00 | $31.00 | $30.84 | 12,699 |
| 2021-06-01 | $32.70 | $32.84 | $32.10 | $32.10 | $31.94 | 6,917 |
| 2021-05-28 | $32.10 | $32.91 | $31.56 | $31.80 | $31.64 | 33,543 |
| 2021-05-27 | $31.97 | $31.97 | $31.25 | $31.25 | $31.09 | 1,966 |
| 2021-05-26 | $31.50 | $31.75 | $31.25 | $31.60 | $31.44 | 28,146 |
| 2021-05-25 | $31.31 | $31.77 | $31.31 | $31.63 | $31.47 | 93,255 |
| 2021-05-24 | $31.70 | $32.73 | $31.08 | $31.08 | $30.92 | 2,050 |
| 2021-05-21 | $31.61 | $31.80 | $31.36 | $31.46 | $31.30 | 8,601 |
| 2021-05-20 | $31.00 | $31.45 | $30.94 | $31.45 | $31.29 | 3,297 |
| 2021-05-19 | $29.86 | $30.52 | $29.86 | $30.06 | $29.91 | 2,499 |
| 2021-05-18 | $30.70 | $31.56 | $29.60 | $31.05 | $30.89 | 6,544 |
| 2021-05-17 | $30.15 | $30.15 | $29.73 | $29.91 | $29.76 | 8,082 |
| 2021-05-14 | $29.90 | $30.81 | $29.90 | $30.81 | $30.65 | 10,306 |
| 2021-05-13 | $29.52 | $29.95 | $29.10 | $29.56 | $29.41 | 8,157 |
| 2021-05-12 | $30.10 | $30.28 | $29.31 | $29.32 | $29.17 | 9,163 |
| 2021-05-11 | $30.70 | $30.82 | $30.31 | $30.31 | $30.16 | 5,796 |
| 2021-05-10 | $31.75 | $31.75 | $30.90 | $31.40 | $31.24 | 8,287 |
| 2021-05-07 | $31.80 | $32.15 | $31.80 | $32.09 | $31.93 | 6,548 |
| 2021-05-06 | $31.75 | $31.75 | $31.25 | $31.28 | $31.12 | 23,080 |
| 2021-05-05 | $32.85 | $33.06 | $32.57 | $33.06 | $32.89 | 11,759 |
| 2021-05-04 | $32.80 | $32.84 | $32.30 | $32.71 | $32.54 | 15,735 |
| 2021-05-03 | $33.87 | $34.13 | $33.80 | $33.95 | $33.78 | 2,871 |
| 2021-04-30 | $33.60 | $33.85 | $33.60 | $33.63 | $33.46 | 7,985 |
| 2021-04-29 | $34.69 | $34.69 | $34.01 | $34.34 | $34.17 | 64,936 |
| 2021-04-28 | $34.81 | $35.19 | $34.57 | $35.19 | $35.01 | 4,223 |
| 2021-04-27 | $35.00 | $35.17 | $34.71 | $34.89 | $34.71 | 5,273 |
| 2021-04-26 | $35.33 | $35.34 | $34.98 | $34.98 | $34.80 | 4,212 |
| 2021-04-23 | $35.35 | $35.50 | $35.16 | $35.20 | $35.02 | 4,687 |
| 2021-04-22 | $35.08 | $35.27 | $34.93 | $34.96 | $34.78 | 6,477 |
| 2021-04-21 | $33.50 | $34.25 | $33.26 | $34.25 | $34.08 | 8,712 |
| 2021-04-20 | $33.88 | $33.97 | $33.66 | $33.82 | $33.65 | 5,669 |
| 2021-04-19 | $34.96 | $35.00 | $34.60 | $35.00 | $34.82 | 6,898 |
| 2021-04-16 | $35.60 | $35.85 | $35.33 | $35.54 | $35.35 | 5,895 |
| 2021-04-15 | $35.69 | $35.75 | $35.25 | $35.75 | $35.57 | 3,400 |
| 2021-04-14 | $36.20 | $36.40 | $35.90 | $35.90 | $35.72 | 2,807 |
| 2021-04-13 | $35.62 | $35.71 | $35.19 | $35.20 | $35.02 | 4,315 |
| 2021-04-12 | $35.53 | $35.75 | $35.07 | $35.55 | $35.37 | 7,486 |
| 2021-04-09 | $35.95 | $36.25 | $35.95 | $36.25 | $36.07 | 32,232 |
| 2021-04-08 | $36.05 | $36.44 | $36.05 | $36.35 | $36.17 | 14,342 |
| 2021-04-07 | $36.30 | $36.30 | $35.93 | $36.30 | $36.12 | 1,043 |
| 2021-04-06 | $35.96 | $36.01 | $35.52 | $35.71 | $35.53 | 4,476 |
| 2021-04-05 | $35.68 | $38.82 | $34.80 | $36.75 | $36.56 | 3,551 |
| 2021-04-01 | $36.91 | $37.11 | $36.42 | $37.10 | $36.91 | 6,420 |
| 2021-03-31 | $36.81 | $37.00 | $36.08 | $37.00 | $36.81 | 9,095 |
| 2021-03-30 | $35.39 | $35.85 | $35.02 | $35.85 | $35.67 | 23,757 |
| 2021-03-29 | $35.28 | $35.70 | $35.28 | $35.70 | $35.52 | 2,178 |
| 2021-03-26 | $35.25 | $35.77 | $35.25 | $35.62 | $35.44 | 5,470 |
| 2021-03-25 | $34.45 | $34.70 | $34.16 | $34.70 | $34.52 | 2,466 |
| 2021-03-24 | $34.95 | $35.10 | $34.75 | $34.85 | $34.67 | 7,877 |
| 2021-03-23 | $35.55 | $35.90 | $35.24 | $35.90 | $35.72 | 91,236 |
| 2021-03-22 | $35.89 | $39.49 | $35.00 | $36.00 | $35.82 | 47,800 |
| 2021-03-19 | $35.80 | $36.15 | $35.60 | $35.93 | $35.74 | 1,479 |
| 2021-03-18 | $36.50 | $36.80 | $36.20 | $36.39 | $36.20 | 6,511 |
| 2021-03-17 | $36.21 | $36.72 | $35.92 | $36.72 | $36.53 | 1,692 |
| 2021-03-16 | $37.34 | $37.67 | $37.23 | $37.65 | $37.46 | 2,240 |
| 2021-03-15 | $39.04 | $39.04 | $38.60 | $38.95 | $38.75 | 3,672 |
| 2021-03-12 | $38.00 | $38.70 | $38.00 | $38.70 | $38.50 | 5,766 |
| 2021-03-11 | $38.25 | $39.05 | $38.25 | $38.82 | $38.62 | 4,412 |
| 2021-03-10 | $36.99 | $37.44 | $36.71 | $37.25 | $37.06 | 13,235 |
| 2021-03-09 | $37.50 | $39.00 | $36.81 | $37.38 | $37.19 | 6,592 |
| 2021-03-08 | $34.74 | $35.45 | $34.48 | $35.30 | $35.12 | 13,312 |
| 2021-03-05 | $34.91 | $35.01 | $34.01 | $34.74 | $34.56 | 16,478 |
| 2021-03-04 | $36.50 | $36.50 | $34.43 | $35.50 | $35.32 | 8,921 |
| 2021-03-03 | $36.79 | $36.82 | $36.25 | $36.25 | $36.07 | 5,571 |
| 2021-03-02 | $37.67 | $37.90 | $37.36 | $37.61 | $37.42 | 2,056 |
| 2021-03-01 | $38.84 | $38.84 | $38.30 | $38.35 | $38.16 | 1,688 |
| 2021-02-26 | $38.09 | $38.22 | $37.76 | $38.22 | $38.03 | 2,857 |
| 2021-02-25 | $37.47 | $37.47 | $37.05 | $37.25 | $37.06 | 2,322 |
| 2021-02-24 | $37.31 | $37.50 | $36.77 | $37.25 | $37.06 | 2,322 |
| 2021-02-23 | $36.69 | $37.15 | $35.92 | $37.09 | $36.90 | 10,148 |
| 2021-02-22 | $38.25 | $38.60 | $38.02 | $38.02 | $37.83 | 2,872 |
| 2021-02-19 | $39.27 | $39.45 | $39.08 | $39.45 | $39.25 | 2,567 |
| 2021-02-18 | $39.91 | $40.01 | $39.17 | $39.57 | $39.37 | 2,321 |
| 2021-02-17 | $40.04 | $40.20 | $39.83 | $40.20 | $40.00 | 3,293 |
| 2021-02-16 | $39.63 | $39.91 | $39.48 | $39.91 | $39.71 | 4,705 |
| 2021-02-12 | $37.98 | $38.24 | $37.68 | $37.92 | $37.73 | 10,996 |
| 2021-02-11 | $38.78 | $39.08 | $38.78 | $39.08 | $38.88 | 1,388 |
| 2021-02-10 | $38.68 | $38.68 | $37.92 | $38.23 | $38.04 | 3,846 |
| 2021-02-09 | $38.13 | $38.23 | $37.62 | $38.23 | $38.04 | 3,846 |
| 2021-02-08 | $38.26 | $38.55 | $38.10 | $38.33 | $38.13 | 5,328 |
| 2021-02-05 | $37.31 | $37.46 | $37.05 | $37.46 | $37.27 | 2,688 |
| 2021-02-04 | $38.12 | $38.12 | $37.50 | $37.50 | $37.31 | 2,557 |
| 2021-02-03 | $37.87 | $37.87 | $37.60 | $37.84 | $37.65 | 3,235 |
| 2021-02-02 | $37.23 | $38.00 | $37.22 | $38.00 | $37.81 | 6,634 |
| 2021-02-01 | $37.60 | $38.04 | $37.60 | $38.00 | $37.81 | 3,171 |
| 2021-01-29 | $37.96 | $37.96 | $37.33 | $37.41 | $37.22 | 2,720 |
| 2021-01-28 | $38.64 | $38.77 | $38.27 | $38.75 | $38.55 | 2,785 |
| 2021-01-27 | $37.75 | $38.68 | $37.25 | $38.64 | $38.44 | 2,393 |
| 2021-01-26 | $40.70 | $40.70 | $39.85 | $40.26 | $40.06 | 5,244 |
| 2021-01-25 | $40.17 | $40.20 | $40.00 | $40.05 | $39.85 | 5,216 |
| 2021-01-22 | $38.64 | $39.01 | $38.64 | $38.95 | $38.75 | 1,469 |
| 2021-01-21 | $38.89 | $39.15 | $38.83 | $39.15 | $38.95 | 1,949 |
| 2021-01-20 | $38.69 | $38.70 | $38.45 | $38.45 | $38.25 | 3,763 |
| 2021-01-19 | $38.70 | $38.70 | $38.42 | $38.62 | $38.42 | 8,697 |
| 2021-01-15 | $37.05 | $37.76 | $36.53 | $37.69 | $37.50 | 6,916 |
| 2021-01-14 | $40.40 | $41.00 | $39.75 | $39.80 | $39.60 | 31,949 |
| 2021-01-13 | $41.10 | $41.94 | $41.00 | $41.94 | $41.73 | 1,734 |
| 2021-01-12 | $40.00 | $40.26 | $39.65 | $40.26 | $40.06 | 2,194 |
| 2021-01-11 | $40.19 | $40.70 | $40.19 | $40.70 | $40.49 | 2,056 |
| 2021-01-08 | $41.96 | $41.99 | $40.22 | $41.38 | $41.17 | 3,106 |
| 2021-01-07 | $39.30 | $39.50 | $39.15 | $39.50 | $39.30 | 12,053 |
| 2021-01-06 | $37.70 | $38.20 | $37.70 | $38.20 | $38.01 | 1,044 |
| 2021-01-05 | $37.20 | $37.20 | $37.20 | $37.20 | $37.01 | 71 |
| 2021-01-04 | $37.35 | $37.50 | $37.00 | $37.20 | $37.01 | 2,492 |
| 2020-12-31 | $38.15 | $38.15 | $38.15 | $38.15 | $37.96 | 235 |
| 2020-12-30 | $37.50 | $37.50 | $37.50 | $37.50 | $37.31 | 306 |
| 2020-12-29 | $37.30 | $37.30 | $37.10 | $37.10 | $36.91 | 1,447 |
| 2020-12-28 | $38.17 | $38.17 | $38.17 | $38.17 | $37.98 | 7,454 |
| 2020-12-24 | $35.30 | $35.30 | $35.30 | $35.30 | $35.12 | 118 |
| 2020-12-23 | $34.95 | $34.95 | $34.60 | $34.60 | $34.42 | 2,266 |
| 2020-12-22 | $33.25 | $33.50 | $33.20 | $33.50 | $33.33 | 2,199 |
| 2020-12-21 | $31.65 | $32.40 | $31.65 | $32.40 | $32.24 | 1,991 |
| 2020-12-18 | $32.25 | $32.25 | $32.25 | $32.25 | $32.09 | 0 |
| 2020-12-17 | $32.25 | $32.25 | $32.25 | $32.25 | $32.09 | 1,000 |
| 2020-12-16 | $32.10 | $32.25 | $32.10 | $32.25 | $32.09 | 303 |
| 2020-12-15 | $31.50 | $31.50 | $31.50 | $31.50 | $31.34 | 3 |
| 2020-12-14 | $31.50 | $31.50 | $31.50 | $31.50 | $31.34 | 250 |
Siemens Energy AG (SMNEY) News Headlines
Recent Siemens Energy AG (SMNEY) News
Similar Companies to Siemens Energy AG (SMNEY) 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 | -- | -- | -- |