Sompo Holdings Inc (SMPNY) Exchange: PINK
Data as of May 3, 2024
$30.51 ($-0.14) -0.46%
Sompo Holdings Inc - Daily Information
Click for more stock information on Sompo Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $31.17 |
| Previous Close | $30.51 |
| High | $31.17 |
| Low | $30.43 |
| Adjusted Open | $31.17 |
| Previous Adjusted Close | $30.51 |
| Adjusted High | $31.17 |
| Adjusted Low | $30.43 |
About Sompo Holdings Inc (SMPNY)
Sompo Japan Nipponkoa Holdings Inc ADR
Invest in Sompo Holdings Inc (SMPNY)
Historical Stock Data for Sompo Holdings Inc (SMPNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $31.17 | $31.17 | $30.43 | $30.51 | $30.51 | 6,403 |
| 2024-03-14 | $30.75 | $31.12 | $30.26 | $30.65 | $30.65 | 4,751 |
| 2024-03-13 | $30.81 | $30.81 | $30.58 | $30.65 | $30.65 | 4,751 |
| 2024-03-12 | $31.50 | $31.50 | $30.28 | $31.02 | $31.02 | 48,395 |
| 2024-03-11 | $31.20 | $31.99 | $30.90 | $31.02 | $31.02 | 48,395 |
| 2024-03-08 | $32.19 | $32.19 | $31.87 | $32.00 | $32.00 | 11,356 |
| 2024-03-07 | $31.60 | $31.60 | $31.31 | $31.37 | $31.37 | 6,223 |
| 2024-03-06 | $30.47 | $30.76 | $30.38 | $30.76 | $30.76 | 7,199 |
| 2024-03-05 | $29.82 | $30.59 | $29.82 | $30.59 | $30.59 | 8,248 |
| 2024-03-04 | $30.56 | $30.83 | $29.95 | $29.95 | $29.95 | 2,800 |
| 2024-03-01 | $29.68 | $29.78 | $29.68 | $29.77 | $29.77 | 11,238 |
| 2024-02-29 | $29.45 | $29.45 | $29.11 | $29.23 | $29.23 | 11,128 |
| 2024-02-28 | $29.24 | $29.64 | $28.95 | $29.64 | $29.64 | 5,745 |
| 2024-02-27 | $28.28 | $29.51 | $28.28 | $28.85 | $28.85 | 9,017 |
| 2024-02-26 | $29.84 | $29.84 | $28.16 | $28.91 | $28.91 | 17,516 |
| 2024-02-23 | $29.67 | $29.67 | $29.08 | $29.15 | $29.15 | 22,530 |
| 2024-02-22 | $29.08 | $29.19 | $29.07 | $29.18 | $29.18 | 4,106 |
| 2024-02-21 | $29.45 | $29.45 | $29.03 | $29.09 | $29.09 | 8,725 |
| 2024-02-20 | $29.76 | $29.80 | $29.41 | $29.70 | $29.70 | 7,140 |
| 2024-02-16 | $29.36 | $29.60 | $29.19 | $29.29 | $29.29 | 7,460 |
| 2024-02-15 | $29.79 | $30.35 | $29.75 | $30.35 | $30.35 | 11,063 |
| 2024-02-14 | $27.85 | $28.02 | $27.32 | $28.02 | $28.02 | 6,834 |
| 2024-02-13 | $27.29 | $28.00 | $27.16 | $27.16 | $27.16 | 8,290 |
| 2024-02-12 | $26.76 | $26.83 | $26.15 | $26.46 | $26.46 | 4,209 |
| 2024-02-09 | $25.94 | $26.47 | $25.91 | $26.42 | $26.42 | 5,138 |
| 2024-02-08 | $26.65 | $26.65 | $26.19 | $26.26 | $26.26 | 6,011 |
| 2024-02-07 | $26.07 | $26.23 | $26.01 | $26.23 | $26.23 | 45,690 |
| 2024-02-06 | $25.82 | $26.11 | $25.82 | $25.91 | $25.91 | 9,652 |
| 2024-02-05 | $25.73 | $25.85 | $25.71 | $25.84 | $25.84 | 12,177 |
| 2024-02-02 | $25.67 | $25.80 | $25.67 | $25.78 | $25.78 | 5,124 |
| 2024-02-01 | $26.01 | $26.13 | $26.01 | $26.13 | $26.13 | 4,057 |
| 2024-01-31 | $26.01 | $26.05 | $25.79 | $25.84 | $25.84 | 10,621 |
| 2024-01-30 | $25.72 | $25.84 | $25.67 | $25.69 | $25.69 | 13,432 |
| 2024-01-29 | $25.79 | $25.81 | $25.66 | $25.79 | $25.79 | 5,436 |
| 2024-01-26 | $25.43 | $25.47 | $25.39 | $25.41 | $25.41 | 4,119 |
| 2024-01-25 | $25.69 | $25.69 | $25.30 | $25.39 | $25.39 | 4,121 |
| 2024-01-24 | $25.98 | $26.04 | $25.91 | $26.04 | $26.04 | 5,322 |
| 2024-01-23 | $25.76 | $25.96 | $25.76 | $25.96 | $25.96 | 5,266 |
| 2024-01-22 | $26.08 | $26.10 | $26.00 | $26.05 | $26.05 | 3,629 |
| 2024-01-19 | $25.52 | $25.67 | $25.51 | $25.63 | $25.63 | 15,951 |
| 2024-01-18 | $25.40 | $25.47 | $25.35 | $25.47 | $25.47 | 13,943 |
| 2024-01-17 | $25.70 | $25.70 | $25.31 | $25.43 | $25.43 | 5,376 |
| 2024-01-16 | $25.33 | $25.36 | $25.19 | $25.24 | $25.24 | 4,853 |
| 2024-01-12 | $25.17 | $25.24 | $25.10 | $25.16 | $25.16 | 6,836 |
| 2024-01-11 | $25.45 | $25.45 | $24.97 | $25.11 | $25.11 | 5,330 |
| 2024-01-10 | $25.13 | $25.13 | $24.97 | $25.13 | $25.13 | 21,048 |
| 2024-01-09 | $24.94 | $25.00 | $24.75 | $24.91 | $24.91 | 35,473 |
| 2024-01-08 | $24.63 | $24.76 | $24.59 | $24.76 | $24.76 | 7,585 |
| 2024-01-05 | $24.56 | $24.70 | $24.52 | $24.62 | $24.62 | 5,022 |
| 2024-01-04 | $24.56 | $24.60 | $24.25 | $24.25 | $24.25 | 10,262 |
| 2024-01-03 | $24.21 | $24.45 | $23.89 | $24.02 | $24.02 | 9,596 |
| 2024-01-02 | $24.60 | $24.80 | $24.08 | $24.80 | $24.80 | 5,189 |
| 2023-12-29 | $24.38 | $24.45 | $24.31 | $24.45 | $24.45 | 7,118 |
| 2023-12-28 | $24.15 | $24.15 | $24.10 | $24.13 | $24.13 | 4,034 |
| 2023-12-27 | $24.00 | $24.00 | $23.61 | $23.72 | $23.72 | 7,028 |
| 2023-12-26 | $24.50 | $24.55 | $23.62 | $23.81 | $23.81 | 12,694 |
| 2023-12-22 | $24.33 | $24.44 | $24.01 | $24.43 | $24.43 | 4,581 |
| 2023-12-21 | $24.12 | $24.12 | $23.58 | $23.58 | $23.58 | 10,991 |
| 2023-12-20 | $23.04 | $23.75 | $23.04 | $23.70 | $23.70 | 17,886 |
| 2023-12-19 | $23.57 | $23.57 | $23.38 | $23.47 | $23.47 | 26,648 |
| 2023-12-18 | $23.32 | $23.35 | $23.27 | $23.27 | $23.27 | 9,145 |
| 2023-12-15 | $24.14 | $24.18 | $23.82 | $23.82 | $23.82 | 12,181 |
| 2023-12-14 | $24.95 | $25.30 | $24.69 | $25.25 | $25.25 | 5,709 |
| 2023-12-13 | $24.68 | $25.08 | $24.63 | $25.08 | $25.08 | 10,665 |
| 2023-12-12 | $24.97 | $25.63 | $24.97 | $25.18 | $25.18 | 18,650 |
| 2023-12-11 | $24.75 | $24.91 | $24.41 | $24.89 | $24.89 | 35,891 |
| 2023-12-08 | $24.42 | $25.25 | $24.42 | $25.20 | $25.20 | 11,059 |
| 2023-12-07 | $24.77 | $25.36 | $24.75 | $25.20 | $25.20 | 8,263 |
| 2023-12-06 | $23.80 | $24.49 | $23.80 | $23.86 | $23.86 | 13,954 |
| 2023-12-05 | $23.06 | $23.20 | $22.87 | $23.09 | $23.09 | 5,547 |
| 2023-12-04 | $22.99 | $23.00 | $22.84 | $22.87 | $22.87 | 18,940 |
| 2023-12-01 | $23.17 | $23.28 | $23.10 | $23.28 | $23.28 | 14,955 |
| 2023-11-30 | $23.11 | $23.11 | $22.83 | $22.86 | $22.86 | 9,948 |
| 2023-11-29 | $22.79 | $22.95 | $22.65 | $22.76 | $22.76 | 12,886 |
| 2023-11-28 | $22.64 | $22.77 | $22.59 | $22.75 | $22.75 | 15,264 |
| 2023-11-27 | $23.07 | $23.30 | $22.76 | $22.83 | $22.83 | 11,818 |
| 2023-11-24 | $22.73 | $22.73 | $22.62 | $22.72 | $22.72 | 6,146 |
| 2023-11-22 | $22.13 | $22.23 | $22.10 | $22.21 | $22.21 | 21,925 |
| 2023-11-21 | $22.11 | $22.11 | $21.96 | $21.99 | $21.99 | 9,717 |
| 2023-11-20 | $21.76 | $21.86 | $21.76 | $21.83 | $21.83 | 10,443 |
| 2023-11-17 | $21.86 | $22.07 | $21.66 | $21.81 | $21.81 | 6,612 |
| 2023-11-16 | $20.51 | $21.27 | $20.51 | $21.21 | $21.21 | 14,611 |
| 2023-11-15 | $21.35 | $21.40 | $21.27 | $21.30 | $21.30 | 9,152 |
| 2023-11-14 | $21.65 | $21.87 | $21.65 | $21.84 | $21.84 | 14,861 |
| 2023-11-13 | $21.46 | $21.50 | $21.40 | $21.48 | $21.48 | 56,358 |
| 2023-11-10 | $21.35 | $21.48 | $21.31 | $21.48 | $21.48 | 9,959 |
| 2023-11-09 | $20.81 | $21.46 | $20.81 | $21.29 | $21.29 | 15,180 |
| 2023-11-08 | $21.08 | $21.14 | $21.00 | $21.01 | $21.01 | 12,393 |
| 2023-11-07 | $21.73 | $21.74 | $21.69 | $21.74 | $21.74 | 5,195 |
| 2023-11-06 | $22.28 | $22.28 | $22.16 | $22.17 | $22.17 | 7,618 |
| 2023-11-03 | $22.69 | $22.69 | $22.40 | $22.60 | $22.60 | 8,954 |
| 2023-11-02 | $22.06 | $22.27 | $22.04 | $22.24 | $22.24 | 15,087 |
| 2023-11-01 | $21.85 | $22.05 | $21.85 | $22.01 | $22.01 | 7,414 |
| 2023-10-31 | $21.75 | $21.88 | $21.74 | $21.85 | $21.85 | 12,377 |
| 2023-10-30 | $21.18 | $21.28 | $21.14 | $21.26 | $21.26 | 20,983 |
| 2023-10-27 | $20.72 | $22.01 | $20.72 | $21.25 | $21.25 | 26,734 |
| 2023-10-26 | $21.23 | $21.24 | $21.13 | $21.15 | $21.15 | 12,016 |
| 2023-10-25 | $21.19 | $21.21 | $21.11 | $21.11 | $21.11 | 15,729 |
| 2023-10-24 | $20.94 | $21.11 | $20.85 | $21.10 | $21.10 | 16,386 |
| 2023-10-23 | $20.84 | $21.13 | $20.84 | $21.03 | $21.03 | 8,569 |
| 2023-10-20 | $21.37 | $21.42 | $21.10 | $21.10 | $21.10 | 18,762 |
| 2023-10-19 | $21.65 | $21.65 | $21.32 | $21.38 | $21.38 | 7,328 |
| 2023-10-18 | $21.63 | $21.63 | $21.44 | $21.44 | $21.44 | 8,160 |
| 2023-10-17 | $21.55 | $21.64 | $21.53 | $21.60 | $21.60 | 9,983 |
| 2023-10-16 | $21.35 | $21.41 | $21.32 | $21.32 | $21.32 | 13,460 |
| 2023-10-13 | $21.20 | $21.20 | $21.03 | $21.07 | $21.07 | 6,203 |
| 2023-10-12 | $21.12 | $21.35 | $20.98 | $21.25 | $21.25 | 8,413 |
| 2023-10-11 | $22.08 | $22.08 | $21.11 | $21.39 | $21.39 | 7,845 |
| 2023-10-10 | $21.77 | $21.77 | $21.27 | $21.37 | $21.37 | 33,385 |
| 2023-10-09 | $20.51 | $21.43 | $20.51 | $21.10 | $21.10 | 11,410 |
| 2023-10-06 | $20.79 | $21.00 | $20.69 | $21.00 | $21.00 | 26,967 |
| 2023-10-05 | $21.14 | $21.25 | $21.02 | $21.08 | $21.08 | 13,399 |
| 2023-10-04 | $20.79 | $20.96 | $20.57 | $20.62 | $20.62 | 12,722 |
| 2023-10-03 | $20.73 | $20.78 | $20.59 | $20.70 | $20.70 | 9,367 |
| 2023-10-02 | $21.72 | $21.72 | $21.05 | $21.19 | $21.19 | 10,448 |
| 2023-09-29 | $21.48 | $21.58 | $21.38 | $21.49 | $21.49 | 8,717 |
| 2023-09-28 | $22.34 | $22.40 | $22.20 | $22.40 | $22.40 | 31,188 |
| 2023-09-27 | $23.27 | $23.27 | $22.78 | $23.02 | $23.02 | 9,650 |
| 2023-09-26 | $23.36 | $23.36 | $23.03 | $23.22 | $23.22 | 7,119 |
| 2023-09-25 | $23.34 | $23.58 | $22.89 | $23.25 | $23.25 | 10,357 |
| 2023-09-22 | $23.40 | $23.40 | $23.08 | $23.22 | $23.22 | 42,382 |
| 2023-09-21 | $23.15 | $23.26 | $23.08 | $23.08 | $23.08 | 17,529 |
| 2023-09-20 | $23.25 | $23.39 | $23.10 | $23.10 | $23.10 | 34,361 |
| 2023-09-19 | $23.33 | $23.38 | $23.25 | $23.25 | $23.25 | 14,067 |
| 2023-09-18 | $22.31 | $22.35 | $22.14 | $22.14 | $22.14 | 5,983 |
| 2023-09-15 | $21.73 | $22.39 | $21.73 | $22.20 | $22.20 | 10,372 |
| 2023-09-14 | $22.30 | $23.06 | $22.30 | $22.47 | $22.47 | 9,949 |
| 2023-09-13 | $22.76 | $22.76 | $22.31 | $22.39 | $22.39 | 8,232 |
| 2023-09-12 | $22.25 | $22.25 | $21.54 | $22.24 | $22.24 | 26,681 |
| 2023-09-11 | $22.65 | $22.65 | $22.47 | $22.65 | $22.65 | 16,417 |
| 2023-09-08 | $22.37 | $22.51 | $22.02 | $22.10 | $22.10 | 22,719 |
| 2023-09-07 | $22.55 | $22.55 | $22.21 | $22.55 | $22.55 | 46,120 |
| 2023-09-06 | $22.08 | $22.12 | $21.97 | $22.03 | $22.03 | 37,979 |
| 2023-09-05 | $21.81 | $21.84 | $21.76 | $21.83 | $21.83 | 11,419 |
| 2023-09-01 | $22.81 | $22.81 | $22.05 | $22.11 | $22.11 | 3,404 |
| 2023-08-31 | $22.00 | $22.35 | $21.71 | $21.82 | $21.82 | 7,979 |
| 2023-08-30 | $21.99 | $21.99 | $21.36 | $21.70 | $21.70 | 2,797 |
| 2023-08-29 | $21.06 | $21.46 | $20.62 | $21.46 | $21.46 | 19,404 |
| 2023-08-28 | $21.49 | $21.52 | $21.44 | $21.50 | $21.50 | 13,575 |
| 2023-08-25 | $21.10 | $21.67 | $20.89 | $21.59 | $21.59 | 7,785 |
| 2023-08-24 | $22.19 | $22.19 | $21.43 | $21.43 | $21.43 | 11,634 |
| 2023-08-23 | $21.80 | $22.10 | $21.52 | $21.97 | $21.97 | 4,039 |
| 2023-08-22 | $21.81 | $21.81 | $21.43 | $21.49 | $21.49 | 26,996 |
| 2023-08-21 | $21.07 | $21.16 | $21.03 | $21.10 | $21.10 | 30,936 |
| 2023-08-18 | $21.09 | $21.16 | $21.02 | $21.15 | $21.15 | 21,527 |
| 2023-08-17 | $21.81 | $21.81 | $21.03 | $21.09 | $21.09 | 10,891 |
| 2023-08-16 | $20.91 | $21.09 | $20.91 | $20.98 | $20.98 | 24,211 |
| 2023-08-15 | $20.55 | $21.25 | $20.55 | $21.11 | $21.11 | 10,988 |
| 2023-08-14 | $21.31 | $21.34 | $21.23 | $21.30 | $21.30 | 12,603 |
| 2023-08-11 | $21.54 | $21.54 | $21.42 | $21.45 | $21.45 | 9,501 |
| 2023-08-10 | $21.70 | $21.70 | $21.11 | $21.54 | $21.54 | 12,634 |
| 2023-08-09 | $21.15 | $21.70 | $21.05 | $21.26 | $21.26 | 30,761 |
| 2023-08-08 | $20.23 | $20.94 | $20.23 | $20.87 | $20.87 | 54,777 |
| 2023-08-07 | $20.88 | $21.48 | $20.83 | $20.85 | $20.85 | 83,584 |
| 2023-08-04 | $20.75 | $20.93 | $20.63 | $20.71 | $20.71 | 29,766 |
| 2023-08-03 | $20.21 | $20.25 | $20.09 | $20.25 | $20.25 | 23,773 |
| 2023-08-02 | $20.52 | $20.58 | $20.48 | $20.53 | $20.53 | 12,650 |
| 2023-08-01 | $21.82 | $21.82 | $21.26 | $21.50 | $21.50 | 15,763 |
| 2023-07-31 | $22.13 | $22.17 | $22.04 | $22.07 | $22.07 | 14,983 |
| 2023-07-28 | $22.06 | $22.98 | $22.06 | $22.68 | $22.68 | 15,295 |
| 2023-07-27 | $22.40 | $22.69 | $22.25 | $22.46 | $22.46 | 25,320 |
| 2023-07-26 | $22.12 | $22.12 | $21.91 | $22.08 | $22.08 | 8,807 |
| 2023-07-25 | $22.25 | $22.25 | $21.97 | $22.04 | $22.04 | 6,818 |
| 2023-07-24 | $22.70 | $23.07 | $22.39 | $22.58 | $22.58 | 5,822 |
| 2023-07-21 | $22.84 | $22.96 | $22.81 | $22.81 | $22.81 | 8,343 |
| 2023-07-20 | $23.05 | $23.06 | $23.01 | $23.04 | $23.04 | 13,958 |
| 2023-07-19 | $23.23 | $23.30 | $23.19 | $23.27 | $23.27 | 5,988 |
| 2023-07-18 | $23.05 | $23.09 | $22.94 | $23.09 | $23.09 | 7,203 |
| 2023-07-17 | $23.07 | $23.07 | $22.90 | $23.00 | $23.00 | 5,617 |
| 2023-07-14 | $23.06 | $23.06 | $22.96 | $23.04 | $23.04 | 4,417 |
| 2023-07-13 | $23.59 | $23.59 | $23.44 | $23.49 | $23.49 | 2,728 |
| 2023-07-12 | $23.65 | $23.92 | $23.63 | $23.67 | $23.67 | 7,334 |
| 2023-07-11 | $23.45 | $23.47 | $23.38 | $23.47 | $23.47 | 25,664 |
| 2023-07-10 | $23.44 | $23.84 | $23.34 | $23.84 | $23.84 | 7,998 |
| 2023-07-07 | $23.24 | $23.24 | $23.00 | $23.22 | $23.22 | 7,307 |
| 2023-07-06 | $22.97 | $22.97 | $22.57 | $22.97 | $22.97 | 6,160 |
| 2023-07-05 | $23.02 | $23.19 | $22.84 | $23.18 | $23.18 | 10,280 |
| 2023-07-03 | $22.89 | $22.89 | $22.61 | $22.68 | $22.68 | 5,293 |
| 2023-06-30 | $22.37 | $22.50 | $22.37 | $22.42 | $22.42 | 18,741 |
| 2023-06-29 | $22.76 | $22.76 | $22.37 | $22.47 | $22.47 | 5,552 |
| 2023-06-28 | $22.91 | $22.91 | $22.49 | $22.57 | $22.57 | 155,256 |
| 2023-06-27 | $22.60 | $22.60 | $22.34 | $22.50 | $22.50 | 29,570 |
| 2023-06-26 | $22.38 | $22.48 | $22.24 | $22.46 | $22.46 | 2,872 |
| 2023-06-23 | $22.56 | $22.90 | $22.22 | $22.67 | $22.67 | 5,391 |
| 2023-06-22 | $23.23 | $23.44 | $23.02 | $23.02 | $23.02 | 19,438 |
| 2023-06-21 | $22.55 | $22.55 | $22.32 | $22.55 | $22.55 | 14,205 |
| 2023-06-20 | $21.83 | $21.83 | $21.56 | $21.81 | $21.81 | 5,967 |
| 2023-06-16 | $22.77 | $23.33 | $22.77 | $22.87 | $22.87 | 5,193 |
| 2023-06-15 | $23.00 | $23.15 | $23.00 | $23.15 | $23.15 | 8,860 |
| 2023-06-14 | $22.94 | $22.99 | $22.83 | $22.95 | $22.95 | 4,756 |
| 2023-06-13 | $22.83 | $22.94 | $22.53 | $22.55 | $22.55 | 17,533 |
| 2023-06-12 | $22.74 | $22.93 | $22.56 | $22.63 | $22.63 | 11,264 |
| 2023-06-09 | $22.65 | $22.65 | $22.17 | $22.38 | $22.38 | 7,135 |
| 2023-06-08 | $21.92 | $22.38 | $21.92 | $22.38 | $22.38 | 3,478 |
| 2023-06-07 | $21.25 | $22.54 | $21.25 | $21.99 | $21.99 | 9,782 |
| 2023-06-06 | $21.82 | $22.32 | $21.64 | $22.07 | $22.07 | 11,035 |
| 2023-06-05 | $21.51 | $22.04 | $21.49 | $21.56 | $21.56 | 39,076 |
| 2023-06-02 | $21.70 | $21.74 | $21.36 | $21.74 | $21.74 | 20,433 |
| 2023-06-01 | $20.92 | $20.98 | $20.53 | $20.98 | $20.98 | 13,978 |
| 2023-05-31 | $20.25 | $20.54 | $19.95 | $20.02 | $20.02 | 18,514 |
| 2023-05-30 | $20.37 | $20.51 | $20.32 | $20.32 | $20.32 | 22,316 |
| 2023-05-26 | $21.36 | $21.36 | $20.79 | $21.36 | $21.36 | 37,505 |
| 2023-05-25 | $20.96 | $21.58 | $20.96 | $21.41 | $21.41 | 19,773 |
| 2023-05-24 | $21.75 | $21.75 | $21.61 | $21.61 | $21.61 | 5,897 |
| 2023-05-23 | $21.73 | $21.73 | $21.41 | $21.55 | $21.55 | 11,787 |
| 2023-05-22 | $21.74 | $21.85 | $21.35 | $21.85 | $21.85 | 14,426 |
| 2023-05-19 | $22.21 | $22.62 | $22.21 | $22.62 | $22.62 | 6,997 |
| 2023-05-18 | $22.08 | $22.08 | $21.69 | $21.69 | $21.69 | 13,308 |
| 2023-05-17 | $21.97 | $21.97 | $21.76 | $21.90 | $21.90 | 38,590 |
| 2023-05-16 | $21.87 | $21.87 | $21.20 | $21.66 | $21.66 | 49,184 |
| 2023-05-15 | $21.86 | $21.86 | $21.22 | $21.61 | $21.61 | 41,396 |
| 2023-05-12 | $21.57 | $21.57 | $20.92 | $21.10 | $21.10 | 12,124 |
| 2023-05-11 | $21.56 | $21.56 | $20.92 | $21.53 | $21.53 | 6,450 |
| 2023-05-10 | $20.94 | $21.53 | $20.94 | $21.47 | $21.47 | 20,594 |
| 2023-05-09 | $21.50 | $21.50 | $21.13 | $21.50 | $21.50 | 9,721 |
| 2023-05-08 | $21.04 | $21.10 | $20.73 | $21.05 | $21.05 | 44,280 |
| 2023-05-05 | $21.14 | $21.14 | $20.59 | $20.94 | $20.94 | 14,359 |
| 2023-05-04 | $20.87 | $21.02 | $20.69 | $21.01 | $21.01 | 15,961 |
| 2023-05-03 | $20.84 | $21.04 | $20.63 | $21.01 | $21.01 | 12,903 |
| 2023-05-02 | $20.90 | $20.90 | $20.50 | $20.88 | $20.88 | 7,564 |
| 2023-05-01 | $20.82 | $21.01 | $20.45 | $20.53 | $20.53 | 10,900 |
| 2023-04-28 | $21.03 | $21.03 | $20.46 | $20.98 | $20.98 | 3,683 |
| 2023-04-27 | $20.65 | $20.73 | $20.59 | $20.70 | $20.70 | 8,191 |
| 2023-04-26 | $20.49 | $20.77 | $20.49 | $20.49 | $20.49 | 5,967 |
| 2023-04-25 | $20.34 | $21.01 | $20.34 | $20.63 | $20.63 | 26,811 |
| 2023-04-24 | $20.71 | $20.71 | $20.57 | $20.65 | $20.65 | 5,206 |
| 2023-04-21 | $20.52 | $20.67 | $20.52 | $20.67 | $20.67 | 10,369 |
| 2023-04-20 | $20.86 | $20.88 | $20.77 | $20.84 | $20.84 | 3,480 |
| 2023-04-19 | $20.76 | $20.80 | $20.72 | $20.77 | $20.77 | 9,072 |
| 2023-04-18 | $20.68 | $20.68 | $20.52 | $20.63 | $20.63 | 4,282 |
| 2023-04-17 | $20.13 | $20.20 | $20.08 | $20.20 | $20.20 | 34,444 |
| 2023-04-14 | $20.31 | $20.32 | $20.05 | $20.21 | $20.21 | 7,877 |
| 2023-04-13 | $20.15 | $20.28 | $20.15 | $20.26 | $20.26 | 21,151 |
| 2023-04-12 | $20.12 | $20.20 | $20.12 | $20.19 | $20.19 | 15,522 |
| 2023-04-11 | $19.87 | $19.92 | $19.80 | $19.83 | $19.83 | 12,252 |
| 2023-04-10 | $19.81 | $19.93 | $19.52 | $19.82 | $19.82 | 20,656 |
| 2023-04-06 | $19.58 | $19.82 | $19.58 | $19.82 | $19.82 | 10,764 |
| 2023-04-05 | $20.07 | $20.07 | $19.77 | $20.07 | $20.07 | 7,780 |
| 2023-04-04 | $20.19 | $20.19 | $19.60 | $19.99 | $19.99 | 23,985 |
| 2023-04-03 | $19.99 | $20.08 | $19.65 | $19.92 | $19.92 | 21,445 |
| 2023-03-31 | $19.76 | $20.05 | $19.66 | $19.95 | $19.95 | 21,961 |
| 2023-03-30 | $20.03 | $20.03 | $19.69 | $19.74 | $19.74 | 20,237 |
| 2023-03-29 | $20.02 | $20.54 | $20.02 | $20.22 | $20.22 | 46,627 |
| 2023-03-28 | $20.01 | $20.65 | $20.01 | $20.45 | $20.45 | 60,202 |
| 2023-03-27 | $20.42 | $20.42 | $20.09 | $20.34 | $20.34 | 15,223 |
| 2023-03-24 | $20.06 | $20.30 | $20.03 | $20.06 | $20.06 | 24,981 |
| 2023-03-23 | $20.30 | $20.65 | $20.12 | $20.47 | $20.47 | 10,474 |
| 2023-03-22 | $20.15 | $20.65 | $20.13 | $20.65 | $20.65 | 17,022 |
| 2023-03-21 | $20.36 | $20.38 | $20.02 | $20.38 | $20.38 | 13,558 |
| 2023-03-20 | $20.23 | $20.34 | $19.97 | $20.08 | $20.08 | 22,742 |
| 2023-03-17 | $20.07 | $20.21 | $19.69 | $20.05 | $20.05 | 74,720 |
| 2023-03-16 | $20.03 | $20.37 | $19.95 | $20.25 | $20.25 | 63,504 |
| 2023-03-15 | $20.42 | $20.62 | $20.33 | $20.34 | $20.34 | 29,250 |
| 2023-03-14 | $20.25 | $20.26 | $20.10 | $20.20 | $20.20 | 23,446 |
| 2023-03-13 | $20.98 | $21.03 | $20.67 | $20.99 | $20.99 | 17,513 |
| 2023-03-10 | $21.40 | $21.61 | $21.20 | $21.52 | $21.52 | 8,047 |
| 2023-03-09 | $21.90 | $21.90 | $21.76 | $21.77 | $21.77 | 10,568 |
| 2023-03-08 | $21.36 | $21.36 | $21.26 | $21.29 | $21.29 | 8,721 |
| 2023-03-07 | $21.38 | $21.38 | $21.04 | $21.14 | $21.14 | 84,649 |
| 2023-03-06 | $21.34 | $21.41 | $21.27 | $21.40 | $21.40 | 35,649 |
| 2023-03-03 | $21.45 | $21.57 | $21.35 | $21.53 | $21.53 | 10,907 |
| 2023-03-02 | $21.40 | $21.45 | $21.29 | $21.45 | $21.45 | 15,139 |
| 2023-03-01 | $21.54 | $21.54 | $21.38 | $21.54 | $21.54 | 34,199 |
| 2023-02-28 | $21.45 | $21.47 | $21.25 | $21.46 | $21.46 | 66,667 |
| 2023-02-27 | $21.71 | $21.71 | $21.62 | $21.71 | $21.71 | 33,185 |
| 2023-02-24 | $21.14 | $21.25 | $21.02 | $21.20 | $21.20 | 20,271 |
| 2023-02-23 | $21.47 | $21.47 | $21.19 | $21.45 | $21.45 | 13,499 |
| 2023-02-22 | $21.62 | $21.62 | $21.21 | $21.45 | $21.45 | 24,854 |
| 2023-02-21 | $21.50 | $21.84 | $21.50 | $21.62 | $21.62 | 8,060 |
| 2023-02-17 | $20.72 | $21.07 | $20.72 | $21.04 | $21.04 | 8,275 |
| 2023-02-16 | $20.88 | $20.88 | $20.55 | $20.76 | $20.76 | 6,953 |
| 2023-02-15 | $20.70 | $20.87 | $20.52 | $20.75 | $20.75 | 49,736 |
| 2023-02-14 | $20.79 | $21.68 | $20.76 | $20.85 | $20.85 | 22,893 |
| 2023-02-13 | $21.07 | $21.07 | $20.73 | $21.00 | $21.00 | 11,965 |
| 2023-02-10 | $21.39 | $21.39 | $21.07 | $21.15 | $21.15 | 5,633 |
| 2023-02-09 | $21.21 | $21.27 | $20.89 | $20.94 | $20.94 | 8,897 |
| 2023-02-08 | $21.11 | $21.18 | $20.84 | $20.84 | $20.84 | 8,188 |
| 2023-02-07 | $21.05 | $21.08 | $20.72 | $21.08 | $21.08 | 66,772 |
| 2023-02-06 | $21.00 | $21.00 | $20.78 | $20.78 | $20.78 | 14,780 |
| 2023-02-03 | $20.62 | $21.09 | $20.62 | $20.97 | $20.97 | 7,582 |
| 2023-02-02 | $21.12 | $21.49 | $21.12 | $21.31 | $21.31 | 36,930 |
| 2023-02-01 | $21.44 | $21.87 | $21.44 | $21.87 | $21.87 | 33,304 |
| 2023-01-31 | $21.26 | $21.61 | $21.26 | $21.56 | $21.56 | 44,263 |
| 2023-01-30 | $21.94 | $21.94 | $21.60 | $21.91 | $21.91 | 9,488 |
| 2023-01-27 | $22.20 | $22.28 | $21.90 | $22.11 | $22.11 | 14,202 |
| 2023-01-26 | $21.96 | $22.34 | $21.96 | $22.11 | $22.11 | 29,529 |
| 2023-01-25 | $21.90 | $22.27 | $21.90 | $22.19 | $22.19 | 9,074 |
| 2023-01-24 | $22.10 | $22.41 | $21.98 | $22.11 | $22.11 | 20,557 |
| 2023-01-23 | $21.78 | $21.85 | $21.43 | $21.85 | $21.85 | 12,910 |
| 2023-01-20 | $21.82 | $22.30 | $21.82 | $22.30 | $22.30 | 9,265 |
| 2023-01-19 | $21.58 | $21.93 | $21.58 | $21.93 | $21.93 | 7,008 |
| 2023-01-18 | $22.24 | $22.34 | $22.09 | $22.22 | $22.22 | 1,140 |
| 2023-01-17 | $22.39 | $22.44 | $22.31 | $22.36 | $22.36 | 8,498 |
| 2023-01-13 | $22.20 | $22.35 | $21.95 | $22.35 | $22.35 | 7,057 |
| 2023-01-12 | $22.03 | $22.12 | $21.72 | $22.12 | $22.12 | 13,461 |
| 2023-01-11 | $20.98 | $21.62 | $20.98 | $21.45 | $21.45 | 2,371 |
| 2023-01-10 | $21.74 | $21.74 | $21.18 | $21.41 | $21.41 | 10,173 |
| 2023-01-09 | $21.60 | $21.95 | $21.26 | $21.83 | $21.83 | 16,143 |
| 2023-01-06 | $20.69 | $21.59 | $20.69 | $21.59 | $21.59 | 13,073 |
| 2023-01-05 | $21.66 | $21.72 | $20.98 | $21.62 | $21.62 | 47,452 |
| 2023-01-04 | $21.72 | $22.53 | $21.72 | $22.04 | $22.04 | 3,916 |
| 2023-01-03 | $22.19 | $22.68 | $22.19 | $22.28 | $22.28 | 8,640 |
| 2022-12-30 | $22.72 | $22.72 | $22.10 | $22.15 | $22.15 | 24,003 |
| 2022-12-29 | $22.26 | $22.46 | $21.44 | $21.45 | $21.45 | 30,030 |
| 2022-12-28 | $22.54 | $22.69 | $21.66 | $21.91 | $21.91 | 39,528 |
| 2022-12-27 | $22.55 | $22.55 | $21.90 | $22.51 | $22.51 | 5,209 |
| 2022-12-23 | $22.10 | $22.75 | $21.99 | $22.12 | $22.12 | 8,930 |
| 2022-12-22 | $21.90 | $21.90 | $21.43 | $21.75 | $21.75 | 11,699 |
| 2022-12-21 | $21.91 | $21.91 | $21.54 | $21.89 | $21.89 | 3,897 |
| 2022-12-20 | $21.01 | $22.28 | $21.01 | $21.65 | $21.65 | 50,064 |
| 2022-12-19 | $20.67 | $20.76 | $20.55 | $20.71 | $20.71 | 30,658 |
| 2022-12-16 | $20.59 | $21.09 | $20.39 | $20.57 | $20.57 | 12,690 |
| 2022-12-15 | $20.70 | $20.70 | $20.37 | $20.37 | $20.37 | 12,354 |
| 2022-12-14 | $20.62 | $21.88 | $20.62 | $21.13 | $21.13 | 45,960 |
| 2022-12-13 | $21.36 | $21.46 | $20.96 | $21.16 | $21.16 | 62,493 |
| 2022-12-12 | $20.53 | $20.66 | $20.33 | $20.35 | $20.35 | 25,113 |
| 2022-12-09 | $20.67 | $20.84 | $20.59 | $20.70 | $20.70 | 43,037 |
| 2022-12-08 | $20.70 | $20.70 | $20.55 | $20.56 | $20.56 | 16,755 |
| 2022-12-07 | $20.73 | $21.01 | $20.32 | $20.46 | $20.46 | 46,677 |
| 2022-12-06 | $19.77 | $20.43 | $19.77 | $20.11 | $20.11 | 92,451 |
| 2022-12-05 | $20.51 | $20.81 | $19.88 | $20.05 | $20.05 | 19,795 |
| 2022-12-02 | $20.12 | $20.92 | $20.12 | $20.76 | $20.76 | 12,580 |
| 2022-12-01 | $21.99 | $21.99 | $21.15 | $21.25 | $21.25 | 9,700 |
| 2022-11-30 | $21.10 | $22.29 | $21.10 | $22.29 | $22.29 | 3,450 |
| 2022-11-29 | $21.29 | $21.91 | $21.10 | $21.51 | $21.51 | 8,889 |
| 2022-11-28 | $20.85 | $21.55 | $20.85 | $21.55 | $21.55 | 43,776 |
| 2022-11-25 | $20.67 | $21.45 | $20.67 | $21.35 | $21.35 | 12,288 |
| 2022-11-23 | $20.63 | $20.89 | $20.22 | $20.38 | $20.38 | 30,160 |
| 2022-11-22 | $19.85 | $20.98 | $19.85 | $19.99 | $19.99 | 116,828 |
| 2022-11-21 | $20.05 | $20.05 | $19.63 | $19.81 | $19.81 | 73,089 |
| 2022-11-18 | $21.22 | $21.22 | $20.65 | $20.65 | $20.65 | 11,497 |
| 2022-11-17 | $21.73 | $21.73 | $21.21 | $21.27 | $21.27 | 4,870 |
| 2022-11-16 | $21.12 | $21.65 | $21.05 | $21.49 | $21.49 | 6,500 |
| 2022-11-15 | $21.76 | $22.51 | $21.76 | $21.94 | $21.94 | 14,000 |
| 2022-11-14 | $22.06 | $22.17 | $21.86 | $21.86 | $21.86 | 4,717 |
| 2022-11-11 | $22.63 | $22.79 | $22.03 | $22.23 | $22.23 | 3,256 |
| 2022-11-10 | $21.65 | $22.32 | $21.65 | $22.04 | $22.04 | 8,295 |
| 2022-11-09 | $20.80 | $22.11 | $20.80 | $21.59 | $21.59 | 5,349 |
| 2022-11-08 | $21.33 | $21.81 | $21.33 | $21.72 | $21.72 | 4,161 |
| 2022-11-07 | $21.32 | $21.62 | $20.81 | $21.24 | $21.24 | 12,310 |
| 2022-11-04 | $20.51 | $21.77 | $20.51 | $20.70 | $20.70 | 6,546 |
| 2022-11-03 | $21.36 | $21.51 | $20.77 | $20.96 | $20.96 | 6,557 |
| 2022-11-02 | $21.10 | $21.71 | $20.89 | $21.04 | $21.04 | 23,308 |
| 2022-11-01 | $20.98 | $21.12 | $20.83 | $20.89 | $20.89 | 11,693 |
| 2022-10-31 | $21.14 | $21.14 | $20.42 | $20.51 | $20.51 | 11,798 |
| 2022-10-28 | $20.10 | $20.89 | $20.10 | $20.66 | $20.66 | 6,344 |
| 2022-10-27 | $20.39 | $20.97 | $20.19 | $20.37 | $20.37 | 10,308 |
| 2022-10-26 | $21.33 | $21.33 | $20.84 | $20.84 | $20.84 | 3,116 |
| 2022-10-25 | $20.89 | $20.96 | $20.62 | $20.80 | $20.80 | 7,199 |
| 2022-10-24 | $20.05 | $20.51 | $20.03 | $20.23 | $20.23 | 60,471 |
| 2022-10-21 | $19.36 | $20.46 | $19.36 | $20.46 | $20.46 | 11,544 |
| 2022-10-20 | $19.79 | $20.81 | $19.79 | $20.19 | $20.19 | 40,046 |
| 2022-10-19 | $20.73 | $20.73 | $20.05 | $20.15 | $20.15 | 65,544 |
| 2022-10-18 | $20.15 | $20.40 | $20.14 | $20.14 | $20.14 | 10,368 |
| 2022-10-17 | $20.24 | $20.48 | $20.14 | $20.30 | $20.30 | 30,237 |
| 2022-10-14 | $21.07 | $21.07 | $19.99 | $20.39 | $20.39 | 14,068 |
| 2022-10-13 | $19.74 | $20.37 | $19.74 | $20.30 | $20.30 | 17,305 |
| 2022-10-12 | $20.28 | $20.56 | $20.15 | $20.44 | $20.44 | 5,705 |
| 2022-10-11 | $20.23 | $20.93 | $20.23 | $20.70 | $20.70 | 7,068 |
| 2022-10-10 | $20.32 | $20.68 | $20.13 | $20.67 | $20.67 | 6,621 |
| 2022-10-07 | $20.84 | $20.95 | $20.39 | $20.39 | $20.39 | 4,897 |
| 2022-10-06 | $20.98 | $21.21 | $20.97 | $21.11 | $21.11 | 2,451 |
| 2022-10-05 | $20.11 | $21.12 | $20.11 | $20.93 | $20.93 | 20,665 |
| 2022-10-04 | $20.46 | $21.03 | $20.46 | $21.03 | $21.03 | 3,681 |
| 2022-10-03 | $19.57 | $20.21 | $19.57 | $19.85 | $19.85 | 120,971 |
| 2022-09-30 | $19.42 | $20.44 | $19.42 | $20.10 | $20.10 | 205,150 |
| 2022-09-29 | $19.28 | $20.27 | $19.28 | $19.50 | $19.50 | 127,657 |
| 2022-09-28 | $19.76 | $20.14 | $19.76 | $19.98 | $19.98 | 10,843 |
| 2022-09-27 | $19.49 | $20.39 | $19.49 | $19.97 | $19.97 | 69,562 |
| 2022-09-26 | $20.04 | $20.50 | $20.04 | $20.21 | $20.21 | 19,872 |
| 2022-09-23 | $21.23 | $21.23 | $20.62 | $20.69 | $20.69 | 6,960 |
| 2022-09-22 | $21.03 | $21.31 | $21.00 | $21.17 | $21.17 | 12,072 |
| 2022-09-21 | $20.68 | $21.30 | $20.68 | $20.74 | $20.74 | 2,810 |
| 2022-09-20 | $20.64 | $21.55 | $20.64 | $21.07 | $21.07 | 5,879 |
| 2022-09-19 | $20.49 | $21.67 | $20.49 | $21.41 | $21.41 | 11,373 |
| 2022-09-16 | $21.58 | $21.58 | $20.99 | $21.09 | $21.09 | 11,150 |
| 2022-09-15 | $20.42 | $21.45 | $20.42 | $20.83 | $20.83 | 30,925 |
| 2022-09-14 | $20.38 | $21.03 | $20.38 | $20.87 | $20.87 | 4,600 |
| 2022-09-13 | $21.38 | $21.38 | $20.43 | $20.87 | $20.87 | 62,674 |
| 2022-09-12 | $21.58 | $21.58 | $21.38 | $21.44 | $21.44 | 92,856 |
| 2022-09-09 | $21.86 | $21.91 | $21.35 | $21.48 | $21.48 | 256,421 |
| 2022-09-08 | $21.14 | $21.14 | $20.77 | $21.10 | $21.10 | 226,400 |
| 2022-09-07 | $20.62 | $20.77 | $20.57 | $20.76 | $20.76 | 184,556 |
| 2022-09-06 | $20.33 | $20.71 | $20.33 | $20.57 | $20.57 | 64,208 |
| 2022-09-02 | $21.12 | $21.12 | $20.88 | $20.98 | $20.98 | 32,402 |
| 2022-09-01 | $21.39 | $21.39 | $20.76 | $20.77 | $20.77 | 106,590 |
| 2022-08-31 | $21.50 | $21.50 | $21.39 | $21.39 | $21.39 | 51,013 |
| 2022-08-30 | $21.48 | $21.48 | $21.30 | $21.30 | $21.30 | 5,544 |
| 2022-08-29 | $21.88 | $21.88 | $21.19 | $21.23 | $21.23 | 18,449 |
| 2022-08-26 | $21.55 | $21.70 | $21.32 | $21.32 | $21.32 | 10,697 |
| 2022-08-25 | $21.71 | $21.78 | $21.69 | $21.78 | $21.78 | 11,769 |
| 2022-08-24 | $21.38 | $21.42 | $21.32 | $21.40 | $21.40 | 71,688 |
| 2022-08-23 | $21.52 | $21.65 | $21.46 | $21.49 | $21.49 | 56,741 |
| 2022-08-22 | $21.55 | $21.65 | $21.46 | $21.58 | $21.58 | 11,131 |
| 2022-08-19 | $21.54 | $21.54 | $21.47 | $21.49 | $21.49 | 1,632 |
| 2022-08-18 | $21.74 | $21.74 | $21.57 | $21.62 | $21.62 | 6,937 |
| 2022-08-17 | $21.61 | $21.70 | $21.54 | $21.67 | $21.67 | 37,643 |
| 2022-08-16 | $21.36 | $21.51 | $21.34 | $21.41 | $21.41 | 4,099 |
| 2022-08-15 | $21.80 | $22.00 | $21.67 | $22.00 | $22.00 | 4,566 |
| 2022-08-12 | $21.80 | $21.91 | $21.69 | $21.91 | $21.91 | 5,127 |
| 2022-08-11 | $21.51 | $21.81 | $21.51 | $21.61 | $21.61 | 15,133 |
| 2022-08-10 | $21.34 | $21.79 | $21.34 | $21.64 | $21.64 | 40,405 |
| 2022-08-09 | $21.16 | $21.23 | $20.86 | $21.03 | $21.03 | 60,829 |
| 2022-08-08 | $20.71 | $21.17 | $20.71 | $20.92 | $20.92 | 14,808 |
| 2022-08-05 | $21.60 | $21.60 | $21.01 | $21.45 | $21.45 | 6,848 |
| 2022-08-04 | $21.17 | $21.70 | $21.17 | $21.70 | $21.70 | 2,380 |
| 2022-08-03 | $22.24 | $22.24 | $21.90 | $21.90 | $21.90 | 4,259 |
| 2022-08-02 | $22.17 | $22.41 | $22.11 | $22.11 | $22.11 | 2,610 |
| 2022-08-01 | $22.50 | $22.65 | $22.35 | $22.50 | $22.50 | 16,785 |
| 2022-07-29 | $22.51 | $22.54 | $21.99 | $22.31 | $22.31 | 3,096 |
| 2022-07-28 | $22.77 | $22.77 | $21.90 | $22.20 | $22.20 | 12,546 |
| 2022-07-27 | $21.69 | $22.41 | $21.69 | $21.87 | $21.87 | 5,376 |
| 2022-07-26 | $21.86 | $22.06 | $21.71 | $22.01 | $22.01 | 24,525 |
| 2022-07-25 | $21.63 | $21.98 | $21.63 | $21.90 | $21.90 | 12,934 |
| 2022-07-22 | $21.95 | $21.95 | $21.27 | $21.65 | $21.65 | 8,267 |
| 2022-07-21 | $21.24 | $21.86 | $20.62 | $21.16 | $21.16 | 6,409 |
| 2022-07-20 | $22.10 | $22.10 | $21.13 | $21.26 | $21.26 | 68,080 |
| 2022-07-19 | $22.02 | $22.02 | $21.14 | $21.16 | $21.16 | 73,223 |
| 2022-07-18 | $21.14 | $22.03 | $21.14 | $21.55 | $21.55 | 60,417 |
| 2022-07-15 | $21.02 | $21.62 | $21.02 | $21.41 | $21.41 | 7,202 |
| 2022-07-14 | $21.10 | $21.69 | $21.10 | $21.65 | $21.65 | 9,489 |
| 2022-07-13 | $22.16 | $22.19 | $21.74 | $22.19 | $22.19 | 2,832 |
| 2022-07-12 | $22.09 | $22.20 | $22.09 | $22.20 | $22.20 | 16,535 |
| 2022-07-11 | $22.08 | $22.30 | $21.81 | $22.30 | $22.30 | 13,858 |
| 2022-07-08 | $22.09 | $22.09 | $21.70 | $21.73 | $21.73 | 5,564 |
| 2022-07-07 | $21.91 | $22.32 | $21.91 | $22.13 | $22.13 | 14,760 |
| 2022-07-06 | $22.33 | $22.33 | $21.56 | $21.56 | $21.56 | 5,908 |
| 2022-07-05 | $22.20 | $22.62 | $22.20 | $22.22 | $22.22 | 14,911 |
| 2022-07-01 | $21.85 | $22.28 | $21.85 | $22.10 | $22.10 | 9,978 |
| 2022-06-30 | $21.65 | $22.11 | $21.65 | $22.09 | $22.09 | 23,276 |
| 2022-06-29 | $22.09 | $22.21 | $21.53 | $22.19 | $22.19 | 101,789 |
| 2022-06-28 | $21.79 | $22.84 | $21.55 | $21.68 | $21.68 | 67,625 |
| 2022-06-27 | $21.09 | $22.37 | $21.09 | $21.20 | $21.20 | 24,399 |
| 2022-06-24 | $21.52 | $21.65 | $21.43 | $21.43 | $21.43 | 6,995 |
| 2022-06-23 | $22.03 | $22.38 | $21.69 | $22.15 | $22.15 | 3,939 |
| 2022-06-22 | $21.20 | $21.81 | $21.20 | $21.78 | $21.78 | 24,886 |
| 2022-06-21 | $21.29 | $21.92 | $21.29 | $21.64 | $21.64 | 16,416 |
| 2022-06-17 | $22.19 | $22.19 | $21.23 | $21.40 | $21.40 | 54,432 |
| 2022-06-16 | $22.30 | $22.31 | $22.01 | $22.01 | $22.01 | 107,384 |
| 2022-06-15 | $21.29 | $22.63 | $21.29 | $22.34 | $22.34 | 50,705 |
| 2022-06-14 | $22.50 | $22.50 | $21.91 | $21.98 | $21.98 | 23,192 |
| 2022-06-13 | $22.25 | $22.60 | $21.93 | $22.09 | $22.09 | 146,554 |
| 2022-06-10 | $22.04 | $22.24 | $21.86 | $21.86 | $21.86 | 109,380 |
| 2022-06-09 | $22.46 | $22.46 | $22.03 | $22.21 | $22.21 | 62,646 |
| 2022-06-08 | $22.53 | $22.59 | $22.47 | $22.59 | $22.59 | 28,306 |
| 2022-06-07 | $22.94 | $23.03 | $22.81 | $23.03 | $23.03 | 90,992 |
| 2022-06-06 | $23.26 | $23.26 | $23.07 | $23.07 | $23.07 | 25,806 |
| 2022-06-03 | $22.79 | $22.79 | $22.35 | $22.58 | $22.58 | 8,029 |
| 2022-06-02 | $22.99 | $23.34 | $22.99 | $23.20 | $23.20 | 31,254 |
| 2022-06-01 | $22.93 | $23.01 | $22.77 | $22.82 | $22.82 | 18,715 |
| 2022-05-31 | $22.93 | $22.93 | $22.75 | $22.93 | $22.93 | 5,487 |
| 2022-05-27 | $22.83 | $23.02 | $22.77 | $22.95 | $22.95 | 26,127 |
| 2022-05-26 | $22.07 | $22.07 | $21.80 | $21.80 | $21.80 | 6,440 |
| 2022-05-25 | $21.50 | $21.55 | $21.44 | $21.55 | $21.55 | 16,136 |
| 2022-05-24 | $21.57 | $21.57 | $21.47 | $21.55 | $21.55 | 4,957 |
| 2022-05-23 | $21.41 | $21.41 | $21.35 | $21.35 | $21.35 | 4,244 |
| 2022-05-20 | $20.11 | $20.11 | $19.93 | $20.06 | $20.06 | 16,732 |
| 2022-05-19 | $19.36 | $19.42 | $19.36 | $19.41 | $19.41 | 2,727 |
| 2022-05-18 | $19.41 | $19.41 | $19.12 | $19.29 | $19.29 | 2,297 |
| 2022-05-17 | $19.29 | $19.45 | $19.10 | $19.45 | $19.45 | 5,229 |
| 2022-05-16 | $19.33 | $19.46 | $19.29 | $19.46 | $19.46 | 2,974 |
| 2022-05-13 | $19.52 | $19.69 | $19.52 | $19.69 | $19.69 | 3,396 |
| 2022-05-12 | $19.31 | $20.12 | $19.31 | $19.51 | $19.51 | 5,708 |
| 2022-05-11 | $19.20 | $19.54 | $19.20 | $19.44 | $19.44 | 3,518 |
| 2022-05-10 | $19.72 | $20.36 | $19.72 | $20.23 | $20.23 | 3,921 |
| 2022-05-09 | $20.16 | $20.22 | $20.16 | $20.22 | $20.22 | 2,535 |
| 2022-05-06 | $20.35 | $20.35 | $20.28 | $20.28 | $20.28 | 1,623 |
| 2022-05-05 | $20.14 | $20.14 | $19.80 | $20.01 | $20.01 | 2,331 |
| 2022-05-04 | $20.08 | $20.48 | $20.08 | $20.48 | $20.48 | 1,851 |
| 2022-05-03 | $20.24 | $20.38 | $20.24 | $20.38 | $20.38 | 2,043 |
| 2022-05-02 | $20.14 | $20.25 | $19.91 | $19.93 | $19.93 | 5,334 |
| 2022-04-29 | $20.47 | $20.70 | $20.47 | $20.66 | $20.66 | 1,283 |
| 2022-04-28 | $20.15 | $20.30 | $20.14 | $20.20 | $20.20 | 1,301 |
| 2022-04-27 | $20.06 | $20.14 | $19.78 | $20.14 | $20.14 | 4,783 |
| 2022-04-26 | $19.98 | $20.01 | $19.67 | $19.79 | $19.79 | 4,773 |
| 2022-04-25 | $19.98 | $20.35 | $19.80 | $20.20 | $20.20 | 3,465 |
| 2022-04-22 | $19.96 | $20.24 | $19.96 | $20.24 | $20.24 | 1,670 |
| 2022-04-21 | $20.23 | $20.23 | $20.03 | $20.19 | $20.19 | 2,187 |
| 2022-04-20 | $19.85 | $20.30 | $19.85 | $20.05 | $20.05 | 2,915 |
| 2022-04-19 | $19.81 | $20.04 | $19.81 | $20.00 | $20.00 | 19,172 |
| 2022-04-18 | $19.92 | $20.42 | $19.86 | $20.42 | $20.42 | 3,382 |
| 2022-04-14 | $20.42 | $20.45 | $20.31 | $20.31 | $20.31 | 6,772 |
| 2022-04-13 | $20.21 | $20.56 | $20.21 | $20.42 | $20.42 | 3,611 |
| 2022-04-12 | $20.31 | $20.66 | $20.31 | $20.59 | $20.59 | 32,562 |
| 2022-04-11 | $20.22 | $20.95 | $20.03 | $20.60 | $20.60 | 33,927 |
| 2022-04-08 | $20.65 | $20.65 | $20.26 | $20.31 | $20.31 | 3,854 |
| 2022-04-07 | $20.18 | $20.26 | $20.00 | $20.20 | $20.20 | 12,159 |
| 2022-04-06 | $20.45 | $20.69 | $20.19 | $20.69 | $20.69 | 1,933 |
| 2022-04-05 | $20.98 | $20.98 | $20.87 | $20.87 | $20.87 | 651 |
| 2022-04-04 | $21.83 | $21.94 | $21.73 | $21.85 | $21.85 | 2,374 |
| 2022-04-01 | $21.88 | $22.31 | $21.88 | $22.10 | $22.10 | 1,520 |
| 2022-03-31 | $22.21 | $22.23 | $21.99 | $21.99 | $21.99 | 2,965 |
| 2022-03-30 | $22.34 | $22.68 | $22.34 | $22.68 | $22.68 | 1,316 |
| 2022-03-29 | $22.62 | $23.32 | $22.49 | $22.90 | $22.90 | 2,074 |
| 2022-03-28 | $22.62 | $22.81 | $22.62 | $22.70 | $22.70 | 1,469 |
| 2022-03-25 | $22.65 | $22.76 | $22.65 | $22.76 | $22.76 | 889 |
| 2022-03-24 | $23.05 | $23.27 | $23.05 | $23.27 | $23.27 | 1,587 |
| 2022-03-23 | $22.93 | $23.12 | $22.93 | $23.12 | $23.12 | 2,107 |
| 2022-03-22 | $23.12 | $23.15 | $23.12 | $23.14 | $23.14 | 3,669 |
| 2022-03-21 | $23.10 | $23.10 | $22.90 | $23.03 | $23.03 | 4,567 |
| 2022-03-18 | $22.92 | $23.17 | $22.87 | $23.03 | $23.03 | 4,567 |
| 2022-03-17 | $21.99 | $22.48 | $21.80 | $21.80 | $21.80 | 4,400 |
| 2022-03-16 | $22.40 | $22.45 | $22.40 | $22.45 | $22.45 | 1,311 |
| 2022-03-15 | $22.03 | $22.16 | $21.90 | $22.16 | $22.16 | 4,966 |
| 2022-03-14 | $21.42 | $21.48 | $21.14 | $21.15 | $21.15 | 11,952 |
| 2022-03-11 | $21.09 | $21.35 | $20.96 | $21.15 | $21.15 | 13,977 |
| 2022-03-10 | $21.20 | $21.24 | $20.88 | $21.00 | $21.00 | 6,277 |
| 2022-03-09 | $20.77 | $20.85 | $20.17 | $20.85 | $20.85 | 3,759 |
| 2022-03-08 | $19.98 | $20.46 | $19.78 | $20.11 | $20.11 | 6,628 |
| 2022-03-07 | $20.56 | $20.86 | $20.25 | $20.86 | $20.86 | 11,785 |
| 2022-03-04 | $21.18 | $21.35 | $20.78 | $21.14 | $21.14 | 7,395 |
| 2022-03-03 | $21.10 | $21.35 | $20.87 | $20.97 | $20.97 | 9,827 |
| 2022-03-02 | $20.92 | $21.07 | $20.92 | $21.07 | $21.07 | 1,406 |
| 2022-03-01 | $21.39 | $21.40 | $21.22 | $21.22 | $21.22 | 3,242 |
| 2022-02-28 | $21.67 | $22.01 | $21.44 | $22.01 | $22.01 | 6,736 |
| 2022-02-25 | $21.54 | $21.60 | $21.32 | $21.60 | $21.60 | 9,415 |
| 2022-02-24 | $22.03 | $22.61 | $21.96 | $22.28 | $22.28 | 19,412 |
| 2022-02-23 | $22.58 | $22.58 | $22.47 | $22.47 | $22.47 | 1,457 |
| 2022-02-22 | $22.89 | $23.03 | $22.80 | $23.03 | $23.03 | 12,124 |
| 2022-02-18 | $23.73 | $23.95 | $23.56 | $23.65 | $23.65 | 1,504 |
| 2022-02-17 | $23.55 | $23.63 | $23.43 | $23.59 | $23.59 | 1,973 |
| 2022-02-16 | $23.73 | $23.88 | $23.51 | $23.88 | $23.88 | 2,161 |
| 2022-02-15 | $23.29 | $23.30 | $23.29 | $23.30 | $23.30 | 1,879 |
| 2022-02-14 | $24.20 | $24.75 | $24.20 | $24.75 | $24.75 | 1,599 |
| 2022-02-11 | $24.07 | $24.50 | $23.87 | $23.87 | $23.87 | 1,773 |
| 2022-02-10 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1,172 |
| 2022-02-09 | $24.28 | $24.50 | $24.28 | $24.50 | $24.50 | 3,420 |
| 2022-02-08 | $24.20 | $24.26 | $24.20 | $24.26 | $24.26 | 1,816 |
| 2022-02-07 | $24.20 | $24.75 | $24.20 | $24.54 | $24.54 | 6,286 |
| 2022-02-04 | $23.77 | $24.23 | $23.77 | $24.23 | $24.23 | 7,359 |
| 2022-02-03 | $23.97 | $24.25 | $23.66 | $23.66 | $23.66 | 3,810 |
| 2022-02-02 | $23.39 | $23.96 | $23.39 | $23.39 | $23.39 | 2,805 |
| 2022-02-01 | $22.90 | $23.96 | $22.90 | $23.30 | $23.30 | 5,870 |
| 2022-01-31 | $23.34 | $23.54 | $23.22 | $23.47 | $23.47 | 13,190 |
| 2022-01-28 | $23.59 | $23.60 | $23.38 | $23.44 | $23.44 | 6,902 |
| 2022-01-27 | $23.20 | $23.52 | $23.17 | $23.44 | $23.44 | 16,644 |
| 2022-01-26 | $22.97 | $23.37 | $22.97 | $23.21 | $23.21 | 10,101 |
| 2022-01-25 | $23.34 | $23.54 | $23.00 | $23.20 | $23.20 | 3,793 |
| 2022-01-24 | $23.39 | $23.39 | $22.89 | $22.91 | $22.91 | 9,790 |
| 2022-01-21 | $22.77 | $23.10 | $22.77 | $23.10 | $23.10 | 4,310 |
| 2022-01-20 | $23.40 | $23.45 | $23.35 | $23.45 | $23.45 | 16,282 |
| 2022-01-19 | $23.43 | $23.99 | $23.43 | $23.43 | $23.43 | 2,531 |
| 2022-01-18 | $23.64 | $23.65 | $23.06 | $23.31 | $23.31 | 2,439 |
| 2022-01-14 | $23.68 | $23.68 | $23.56 | $23.56 | $23.56 | 1,105 |
| 2022-01-13 | $23.81 | $23.81 | $23.29 | $23.53 | $23.53 | 1,327 |
| 2022-01-12 | $23.42 | $23.47 | $23.03 | $23.47 | $23.47 | 2,209 |
| 2022-01-11 | $23.63 | $23.76 | $22.86 | $23.76 | $23.76 | 1,966 |
| 2022-01-10 | $22.17 | $22.17 | $22.10 | $22.17 | $22.17 | 4,997 |
| 2022-01-07 | $21.96 | $22.23 | $21.96 | $22.14 | $22.14 | 1,740 |
| 2022-01-06 | $22.25 | $22.25 | $21.88 | $22.10 | $22.10 | 1,053 |
| 2022-01-05 | $22.36 | $22.36 | $21.55 | $21.69 | $21.69 | 40,736 |
| 2022-01-04 | $21.39 | $21.39 | $21.31 | $21.39 | $21.39 | 2,831 |
| 2022-01-03 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1,383 |
| 2021-12-31 | $20.47 | $21.42 | $20.47 | $21.42 | $21.42 | 2,007 |
| 2021-12-30 | $21.44 | $21.63 | $20.57 | $21.63 | $21.63 | 2,267 |
| 2021-12-29 | $20.88 | $21.69 | $20.88 | $20.93 | $20.93 | 15,503 |
| 2021-12-28 | $21.06 | $21.93 | $21.06 | $21.93 | $21.93 | 5,841 |
| 2021-12-27 | $20.50 | $21.58 | $20.50 | $21.15 | $21.15 | 12,665 |
| 2021-12-23 | $21.31 | $22.29 | $20.98 | $21.83 | $21.83 | 4,722 |
| 2021-12-22 | $21.28 | $22.16 | $21.09 | $21.37 | $21.37 | 25,256 |
| 2021-12-21 | $21.96 | $21.96 | $21.49 | $21.60 | $21.60 | 3,319 |
| 2021-12-20 | $22.26 | $22.46 | $21.81 | $21.81 | $21.81 | 2,812 |
| 2021-12-17 | $22.40 | $22.40 | $22.13 | $22.40 | $22.40 | 3,395 |
| 2021-12-16 | $22.70 | $22.73 | $22.54 | $22.73 | $22.73 | 1,934 |
| 2021-12-15 | $22.09 | $22.40 | $22.09 | $22.35 | $22.35 | 455,238 |
| 2021-12-14 | $22.33 | $22.46 | $22.17 | $22.45 | $22.45 | 5,268 |
| 2021-12-13 | $21.86 | $22.30 | $21.86 | $22.30 | $22.30 | 294 |
| 2021-12-10 | $22.22 | $22.48 | $22.22 | $22.48 | $22.48 | 8,188 |
| 2021-12-09 | $21.75 | $22.40 | $21.75 | $22.40 | $22.40 | 1,579 |
| 2021-12-08 | $21.99 | $22.09 | $21.99 | $22.09 | $22.09 | 401 |
| 2021-12-07 | $21.66 | $21.98 | $21.49 | $21.49 | $21.49 | 1,043 |
| 2021-12-06 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 84 |
| 2021-12-03 | $22.15 | $22.17 | $22.15 | $22.17 | $22.17 | 2,623 |
| 2021-12-02 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 370 |
| 2021-12-01 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 149 |
| 2021-11-30 | $20.79 | $20.97 | $20.79 | $20.97 | $20.97 | 766 |
| 2021-11-29 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 794 |
| 2021-11-26 | $21.41 | $21.41 | $20.82 | $20.82 | $20.82 | 521 |
| 2021-11-24 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 10,480 |
| 2021-11-23 | $21.24 | $21.36 | $21.24 | $21.36 | $21.36 | 931 |
| 2021-11-22 | $21.53 | $21.53 | $21.21 | $21.36 | $21.36 | 1,379 |
| 2021-11-19 | $21.60 | $21.79 | $21.01 | $21.01 | $21.01 | 639 |
| 2021-11-18 | $21.12 | $21.12 | $21.05 | $21.05 | $21.05 | 2,612 |
| 2021-11-17 | $21.24 | $21.31 | $21.15 | $21.31 | $21.31 | 6,586 |
| 2021-11-16 | $21.58 | $21.59 | $21.58 | $21.59 | $21.59 | 1,665 |
| 2021-11-15 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 228 |
| 2021-11-12 | $21.31 | $21.82 | $21.31 | $21.82 | $21.82 | 2,286 |
| 2021-11-11 | $21.57 | $21.64 | $21.47 | $21.64 | $21.64 | 5,529 |
| 2021-11-10 | $21.45 | $21.45 | $21.19 | $21.19 | $21.19 | 6,745 |
| 2021-11-09 | $21.64 | $21.69 | $21.64 | $21.69 | $21.69 | 6,990 |
| 2021-11-08 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 756 |
| 2021-11-05 | $21.62 | $22.00 | $21.62 | $22.00 | $22.00 | 3,569 |
| 2021-11-04 | $22.07 | $22.07 | $21.69 | $22.03 | $22.03 | 1,661 |
| 2021-11-03 | $21.61 | $21.69 | $21.48 | $21.69 | $21.69 | 621 |
| 2021-11-02 | $21.43 | $21.67 | $21.43 | $21.67 | $21.67 | 393 |
| 2021-11-01 | $22.66 | $22.66 | $22.46 | $22.46 | $22.46 | 26,981 |
| 2021-10-29 | $22.27 | $22.27 | $21.84 | $21.84 | $21.84 | 10,985 |
| 2021-10-28 | $21.81 | $21.98 | $21.81 | $21.98 | $21.98 | 8,413 |
| 2021-10-27 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 559 |
| 2021-10-26 | $21.70 | $21.70 | $21.66 | $21.66 | $21.66 | 2,024 |
| 2021-10-25 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 427 |
| 2021-10-22 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 411 |
| 2021-10-21 | $22.03 | $22.03 | $21.43 | $21.43 | $21.43 | 4,442 |
| 2021-10-20 | $21.99 | $21.99 | $21.94 | $21.94 | $21.94 | 1,083 |
| 2021-10-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 410 |
| 2021-10-18 | $22.01 | $22.21 | $22.01 | $22.21 | $22.21 | 625 |
| 2021-10-15 | $21.96 | $22.29 | $21.96 | $22.29 | $22.29 | 535 |
| 2021-10-14 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 338 |
| 2021-10-13 | $21.65 | $22.39 | $21.65 | $22.39 | $22.39 | 21,567 |
| 2021-10-12 | $22.19 | $22.60 | $22.19 | $22.60 | $22.60 | 26,797 |
| 2021-10-11 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 625 |
| 2021-10-08 | $22.12 | $22.38 | $22.12 | $22.38 | $22.38 | 3,035 |
| 2021-10-07 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 231 |
| 2021-10-06 | $21.73 | $22.27 | $21.73 | $22.27 | $22.27 | 909 |
| 2021-10-05 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 600 |
| 2021-10-04 | $21.37 | $22.24 | $21.37 | $22.24 | $22.24 | 1,717 |
| 2021-10-01 | $22.26 | $22.36 | $22.26 | $22.36 | $22.36 | 1,091 |
| 2021-09-30 | $21.98 | $21.98 | $21.63 | $21.63 | $21.63 | 469 |
| 2021-09-29 | $22.43 | $23.00 | $22.38 | $23.00 | $23.00 | 2,183 |
| 2021-09-28 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 1,435 |
| 2021-09-27 | $23.52 | $23.53 | $23.52 | $23.53 | $23.53 | 499 |
| 2021-09-24 | $23.06 | $23.29 | $23.06 | $23.29 | $23.29 | 861 |
| 2021-09-23 | $23.13 | $23.33 | $23.08 | $23.08 | $23.08 | 3,883 |
| 2021-09-22 | $23.28 | $23.48 | $23.28 | $23.48 | $23.48 | 2,082 |
| 2021-09-21 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 336 |
| 2021-09-20 | $23.36 | $23.36 | $23.15 | $23.15 | $23.15 | 279 |
| 2021-09-17 | $23.72 | $23.73 | $23.72 | $23.73 | $23.73 | 690 |
| 2021-09-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,449 |
| 2021-09-15 | $24.15 | $24.15 | $23.85 | $24.14 | $24.14 | 1,162 |
| 2021-09-14 | $23.51 | $23.91 | $23.51 | $23.90 | $23.90 | 6,156 |
| 2021-09-13 | $23.36 | $23.56 | $23.36 | $23.55 | $23.55 | 1,832 |
| 2021-09-10 | $23.42 | $23.43 | $23.21 | $23.21 | $23.21 | 713 |
| 2021-09-09 | $22.86 | $23.46 | $22.86 | $23.46 | $23.46 | 806 |
| 2021-09-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 529 |
| 2021-09-07 | $23.69 | $23.70 | $23.01 | $23.01 | $23.01 | 571 |
| 2021-09-03 | $22.75 | $22.79 | $22.55 | $22.79 | $22.79 | 1,304 |
| 2021-09-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 370 |
| 2021-09-01 | $22.08 | $22.74 | $22.08 | $22.54 | $22.54 | 893 |
| 2021-08-31 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 222 |
| 2021-08-30 | $22.56 | $22.56 | $21.54 | $21.54 | $21.54 | 688 |
| 2021-08-27 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 136 |
| 2021-08-26 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 100 |
| 2021-08-25 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 154 |
| 2021-08-24 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 641 |
| 2021-08-23 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2021-08-20 | $21.55 | $22.18 | $21.55 | $22.18 | $22.18 | 220 |
| 2021-08-19 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 409 |
| 2021-08-18 | $22.01 | $22.01 | $21.83 | $21.83 | $21.83 | 464 |
| 2021-08-17 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 724 |
| 2021-08-16 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1,157 |
| 2021-08-13 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 35 |
| 2021-08-12 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1,034 |
| 2021-08-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2021-08-10 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 504 |
| 2021-08-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 58 |
| 2021-08-06 | $21.29 | $21.55 | $21.29 | $21.55 | $21.55 | 2,572 |
| 2021-08-05 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 768 |
| 2021-08-04 | $21.21 | $21.21 | $21.20 | $21.20 | $21.20 | 1,143 |
| 2021-08-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 12 |
| 2021-08-02 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2021-07-30 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 180 |
| 2021-07-29 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 20 |
| 2021-07-28 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 200 |
| 2021-07-27 | $20.85 | $20.85 | $20.84 | $20.84 | $20.84 | 449 |
| 2021-07-26 | $20.00 | $20.42 | $20.00 | $20.42 | $20.42 | 366 |
| 2021-07-23 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 374 |
| 2021-07-22 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 401 |
| 2021-07-21 | $20.08 | $20.77 | $20.08 | $20.77 | $20.77 | 346 |
| 2021-07-20 | $20.42 | $20.42 | $20.25 | $20.25 | $20.25 | 990 |
| 2021-07-19 | $20.31 | $20.31 | $20.14 | $20.31 | $20.31 | 1,424 |
| 2021-07-16 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 704 |
| 2021-07-15 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 162 |
| 2021-07-14 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 478 |
| 2021-07-13 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 286 |
| 2021-07-12 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 933 |
| 2021-07-09 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 504 |
| 2021-07-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 701 |
| 2021-07-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 365 |
| 2021-07-06 | $19.50 | $19.50 | $19.15 | $19.50 | $19.50 | 1,382 |
| 2021-07-02 | $19.48 | $19.49 | $19.29 | $19.49 | $19.49 | 3,359 |
| 2021-07-01 | $19.29 | $19.29 | $18.93 | $18.93 | $18.93 | 1,298 |
| 2021-06-30 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 255 |
| 2021-06-29 | $18.51 | $18.86 | $18.51 | $18.86 | $18.86 | 1,753 |
| 2021-06-28 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 15,086 |
| 2021-06-25 | $18.60 | $18.94 | $18.60 | $18.94 | $18.94 | 1,969 |
| 2021-06-24 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 14 |
| 2021-06-23 | $18.67 | $18.83 | $18.64 | $18.65 | $18.65 | 1,232 |
| 2021-06-22 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 10,747 |
| 2021-06-21 | $17.92 | $18.75 | $17.92 | $18.75 | $18.75 | 740 |
| 2021-06-18 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 16,199 |
| 2021-06-17 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 8,422 |
| 2021-06-16 | $19.35 | $19.70 | $19.35 | $19.54 | $19.54 | 13,957 |
| 2021-06-15 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 1,826 |
| 2021-06-14 | $19.54 | $19.64 | $19.11 | $19.64 | $19.64 | 570 |
| 2021-06-11 | $19.47 | $19.54 | $19.47 | $19.54 | $19.54 | 1,713 |
| 2021-06-10 | $19.54 | $19.71 | $19.54 | $19.71 | $19.71 | 2,223 |
| 2021-06-09 | $19.95 | $19.96 | $19.80 | $19.80 | $19.80 | 1,086 |
| 2021-06-08 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 252 |
| 2021-06-07 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 122 |
| 2021-06-04 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 3,529 |
| 2021-06-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 389 |
| 2021-06-02 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 450 |
| 2021-06-01 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2021-05-28 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 166 |
| 2021-05-27 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 473 |
| 2021-05-26 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 383 |
| 2021-05-25 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2021-05-24 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 2,083 |
| 2021-05-21 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 230 |
| 2021-05-20 | $20.29 | $20.30 | $20.26 | $20.30 | $20.30 | 4,569 |
| 2021-05-19 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 256 |
| 2021-05-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 483 |
| 2021-05-17 | $19.23 | $20.03 | $19.23 | $20.03 | $20.03 | 752 |
| 2021-05-14 | $19.10 | $20.04 | $19.10 | $20.04 | $20.04 | 1,271 |
| 2021-05-13 | $19.67 | $19.67 | $19.59 | $19.60 | $19.60 | 933 |
| 2021-05-12 | $18.95 | $19.09 | $18.54 | $18.54 | $18.54 | 30,824 |
| 2021-05-11 | $18.75 | $19.60 | $18.75 | $19.60 | $19.60 | 1,369 |
| 2021-05-10 | $19.16 | $19.75 | $19.16 | $19.75 | $19.75 | 1,674 |
| 2021-05-07 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 98 |
| 2021-05-06 | $18.75 | $19.12 | $18.75 | $18.94 | $18.94 | 2,339 |
| 2021-05-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 1,318 |
| 2021-05-04 | $18.13 | $18.68 | $18.13 | $18.68 | $18.68 | 10,177 |
| 2021-05-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 267 |
| 2021-04-30 | $18.34 | $18.86 | $18.34 | $18.86 | $18.86 | 4,303 |
| 2021-04-29 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 4,482 |
| 2021-04-28 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 3,040 |
| 2021-04-27 | $18.42 | $18.43 | $18.42 | $18.43 | $18.43 | 7,448 |
| 2021-04-26 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 1,464 |
| 2021-04-23 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 1,014 |
| 2021-04-22 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 250 |
| 2021-04-21 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 150 |
| 2021-04-20 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 149 |
| 2021-04-19 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 99 |
| 2021-04-16 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 25 |
| 2021-04-15 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 166 |
| 2021-04-14 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 36 |
| 2021-04-13 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 170 |
| 2021-04-12 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 12,038 |
| 2021-04-09 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 2 |
| 2021-04-08 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 1 |
| 2021-04-07 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 16 |
| 2021-04-06 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2021-04-05 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2021-04-01 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 1,390 |
| 2021-03-31 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 784 |
| 2021-03-30 | $19.30 | $19.41 | $19.30 | $19.41 | $19.41 | 1,715 |
| 2021-03-29 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 768 |
| 2021-03-26 | $19.51 | $19.93 | $19.51 | $19.93 | $19.93 | 466 |
| 2021-03-25 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 232 |
| 2021-03-24 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 127 |
| 2021-03-23 | $19.83 | $19.83 | $19.80 | $19.80 | $19.80 | 5,878 |
| 2021-03-22 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 16 |
| 2021-03-19 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 90 |
| 2021-03-18 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 368 |
| 2021-03-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 254 |
| 2021-03-16 | $19.37 | $19.64 | $19.37 | $19.64 | $19.64 | 23,426 |
| 2021-03-15 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 392 |
| 2021-03-12 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 676 |
| 2021-03-11 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 434 |
| 2021-03-10 | $18.75 | $19.09 | $18.75 | $18.95 | $18.95 | 2,251 |
| 2021-03-09 | $18.50 | $18.92 | $18.50 | $18.92 | $18.92 | 416 |
| 2021-03-08 | $18.32 | $18.48 | $18.32 | $18.48 | $18.48 | 306 |
| 2021-03-05 | $18.23 | $18.29 | $18.06 | $18.29 | $18.29 | 510 |
| 2021-03-04 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 463 |
| 2021-03-03 | $18.68 | $18.78 | $18.60 | $18.60 | $18.60 | 1,824 |
| 2021-03-02 | $18.49 | $18.87 | $18.49 | $18.87 | $18.87 | 430 |
| 2021-03-01 | $19.20 | $19.28 | $19.20 | $19.28 | $19.28 | 3,866 |
| 2021-02-26 | $18.84 | $19.03 | $18.84 | $19.03 | $19.03 | 1,894 |
| 2021-02-25 | $19.40 | $19.40 | $19.21 | $19.30 | $19.30 | 70,952 |
| 2021-02-24 | $18.98 | $19.30 | $18.98 | $19.30 | $19.30 | 70,952 |
| 2021-02-23 | $19.70 | $19.70 | $19.20 | $19.38 | $19.38 | 15,318 |
| 2021-02-22 | $20.06 | $20.06 | $19.83 | $19.83 | $19.83 | 13,460 |
| 2021-02-19 | $19.78 | $19.79 | $19.78 | $19.79 | $19.79 | 9,404 |
| 2021-02-18 | $20.22 | $20.22 | $19.52 | $19.93 | $19.93 | 6,900 |
| 2021-02-17 | $20.43 | $20.56 | $20.42 | $20.56 | $20.56 | 16,492 |
| 2021-02-16 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 2,654 |
| 2021-02-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 120 |
| 2021-02-11 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2021-02-10 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 1,000 |
| 2021-02-09 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2021-02-08 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2021-02-05 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 1,000 |
| 2021-02-04 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-02-03 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-02-02 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-02-01 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-01-29 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 1,000 |
| 2021-01-28 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2021-01-27 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 200 |
| 2021-01-26 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 25 |
| 2021-01-25 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2021-01-22 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2021-01-21 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 80 |
| 2021-01-20 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 26 |
| 2021-01-19 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2021-01-15 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 57 |
| 2021-01-14 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2021-01-13 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 27 |
| 2021-01-12 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2021-01-11 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 12 |
| 2021-01-08 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2021-01-07 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2021-01-06 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2021-01-05 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2021-01-04 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 7 |
| 2020-12-31 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2020-12-30 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2020-12-29 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 53 |
| 2020-12-28 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 12 |
| 2020-12-24 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 1 |
| 2020-12-23 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2020-12-22 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 1,320 |
| 2020-12-21 | $19.70 | $19.70 | $18.86 | $18.86 | $18.86 | 2,645 |
| 2020-12-18 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 100 |
| 2020-12-17 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2020-12-16 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2020-12-15 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2020-12-14 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 2 |
| 2020-12-11 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 2 |
| 2020-12-10 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2020-12-09 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 100 |
| 2020-12-08 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2020-12-07 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 2 |
| 2020-12-04 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1 |
| 2020-12-03 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2020-12-02 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2020-12-01 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 46 |
| 2020-11-30 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 106 |
| 2020-11-27 | $20.30 | $20.30 | $20.02 | $20.02 | $20.02 | 300 |
| 2020-11-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 4 |
| 2020-11-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2020-11-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1,003 |
| 2020-11-20 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 1 |
| 2020-11-19 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2020-11-18 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2020-11-17 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 160 |
| 2020-11-16 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2020-11-13 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 105 |
| 2020-11-12 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 5 |
| 2020-11-11 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2020-11-10 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2020-11-09 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2020-11-06 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 150 |
| 2020-11-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2020-11-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2020-11-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2020-11-02 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2020-10-30 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 100 |
| 2020-10-29 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2020-10-28 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2020-10-27 | $19.04 | $19.22 | $19.04 | $19.22 | $19.22 | 224 |
| 2020-10-26 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2020-10-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2020-10-22 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2020-10-21 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 125 |
| 2020-10-20 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 320 |
| 2020-10-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2020-10-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-10-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2020-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 112 |
| 2020-10-13 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2020-10-12 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2020-10-09 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 7 |
| 2020-10-08 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2020-10-07 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 5 |
| 2020-10-06 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2020-10-05 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2020-10-02 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 214 |
| 2020-10-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 34 |
| 2020-09-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 35 |
| 2020-09-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 100 |
| 2020-09-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 200 |
| 2020-09-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 146 |
| 2020-09-24 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2020-09-23 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 25 |
| 2020-09-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2020-09-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2020-09-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2020-09-17 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 120 |
| 2020-09-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 146 |
| 2020-09-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2020-09-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 15 |
| 2020-09-11 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 100 |
| 2020-09-10 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2020-09-09 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2020-09-08 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 152 |
| 2020-09-04 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 4 |
| 2020-09-03 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2020-09-02 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2020-09-01 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2020-08-31 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 25 |
| 2020-08-28 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 10 |
| 2020-08-27 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 893 |
| 2020-08-26 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 25 |
| 2020-08-25 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 20 |
| 2020-08-24 | $18.02 | $18.59 | $18.02 | $18.59 | $18.59 | 225 |
| 2020-08-21 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 100 |
| 2020-08-20 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2020-08-19 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 110 |
| 2020-08-18 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 8 |
| 2020-08-17 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2020-08-14 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1 |
| 2020-08-13 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 110 |
| 2020-08-12 | $17.94 | $18.02 | $17.94 | $18.02 | $18.02 | 1,384 |
| 2020-08-11 | $18.19 | $18.19 | $17.81 | $17.81 | $17.81 | 386 |
| 2020-08-10 | $17.50 | $17.63 | $17.50 | $17.58 | $17.58 | 2,501 |
| 2020-08-07 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 942 |
| 2020-08-06 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2020-08-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2020-08-04 | $16.49 | $16.50 | $16.49 | $16.49 | $16.49 | 1,570 |
| 2020-08-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 396 |
| 2020-07-31 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2020-07-30 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 101 |
| 2020-07-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 400 |
| 2020-07-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2020-07-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2020-07-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 4 |
| 2020-07-23 | $15.60 | $15.60 | $15.40 | $15.40 | $15.40 | 411 |
| 2020-07-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2020-07-20 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 120 |
| 2020-07-17 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 310 |
| 2020-07-16 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2020-07-14 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 20 |
| 2020-07-13 | $17.42 | $17.42 | $16.54 | $16.54 | $16.54 | 2,700 |
| 2020-07-10 | $17.08 | $17.96 | $17.08 | $17.96 | $17.96 | 2,500 |
| 2020-06-29 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 58 |
| 2020-06-25 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 30 |
| 2020-06-24 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 395 |
| 2020-06-23 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 62 |
| 2020-06-11 | $17.19 | $17.19 | $16.99 | $16.99 | $16.99 | 1,988 |
| 2020-06-10 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1,026 |
| 2020-06-05 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 196 |
| 2020-05-27 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 826 |
| 2020-05-26 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 404 |
| 2020-05-21 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 18 |
| 2020-05-18 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 230 |
| 2020-05-13 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 906 |
| 2020-05-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 156 |
| 2020-05-07 | $15.67 | $15.67 | $15.47 | $15.47 | $15.47 | 232 |
| 2020-05-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 294 |
| 2020-05-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,678 |
| 2020-04-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,118 |
| 2020-04-17 | $17.00 | $17.00 | $15.37 | $15.37 | $15.37 | 2,814 |
| 2020-04-16 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 100 |
| 2020-04-15 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 80 |
| 2020-04-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 394 |
| 2020-04-03 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 80 |
| 2020-04-02 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 90 |
| 2020-04-01 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 614 |
| 2020-03-31 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 84 |
| 2020-03-30 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 288 |
| 2020-03-27 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 20 |
| 2020-03-25 | $12.89 | $15.99 | $12.89 | $15.99 | $15.99 | 564 |
| 2020-03-24 | $12.93 | $15.19 | $12.78 | $12.78 | $12.78 | 1,264 |
| 2020-03-23 | $12.21 | $12.62 | $12.01 | $12.01 | $12.01 | 408 |
| 2020-03-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 123 |
| 2020-03-19 | $11.94 | $12.61 | $11.94 | $12.60 | $12.60 | 104,711 |
| 2020-03-17 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 93 |
| 2020-03-03 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 4 |
| 2020-02-21 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 1 |
| 2020-02-19 | $19.48 | $19.75 | $19.48 | $19.71 | $19.71 | 1,900 |
| 2020-02-18 | $19.58 | $19.58 | $19.56 | $19.56 | $19.56 | 200 |
| 2020-02-14 | $19.41 | $19.46 | $19.41 | $19.46 | $19.46 | 429 |
| 2020-02-10 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 15 |
| 2020-01-14 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 80 |
| 2020-01-13 | $19.18 | $19.18 | $19.17 | $19.17 | $19.17 | 7,535 |
| 2019-12-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 6 |
| 2019-12-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 76 |
| 2019-12-11 | $20.36 | $20.36 | $20.20 | $20.20 | $20.20 | 233 |
| 2019-12-10 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 15 |
| 2019-12-09 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 59 |
| 2019-12-04 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 59 |
| 2019-11-18 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 1 |
| 2019-11-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 31 |
| 2019-11-04 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 1,360 |
| 2019-10-11 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 100 |
| 2019-10-10 | $19.48 | $19.67 | $19.48 | $19.67 | $19.67 | 200 |
| 2019-10-07 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 15 |
| 2019-09-25 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 140 |
| 2019-09-19 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 140 |
| 2019-08-22 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 200 |
| 2019-07-17 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 198 |
| 2019-06-19 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 2 |
| 2019-06-13 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 130 |
| 2019-04-04 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 130 |
| 2019-04-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 134 |
| 2019-03-14 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 300 |
| 2019-02-21 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 276 |
| 2019-01-09 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 100 |
| 2018-12-19 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 55 |
| 2018-12-13 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 700 |
| 2018-12-10 | $18.30 | $18.56 | $18.30 | $18.56 | $18.56 | 400 |
| 2018-12-07 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 2018-11-26 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 118 |
| 2018-11-20 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 100 |
| 2018-10-15 | $20.48 | $20.80 | $20.48 | $20.80 | $20.80 | 233 |
| 2018-07-06 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 52 |
| 2018-07-05 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 52 |
| 2018-05-11 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 100 |
| 2018-04-24 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 101 |
| 2018-04-11 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 43 |
| 2017-12-07 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 45 |
| 2017-11-30 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 45 |
| 2017-11-28 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 1 |
| 2017-11-24 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 45 |
| 2017-11-21 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 100 |
| 2017-11-20 | $19.43 | $19.54 | $19.43 | $19.54 | $19.54 | 513 |
| 2017-11-17 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 100 |
| 2017-11-14 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 247 |
Sompo Holdings Inc (SMPNY) News Headlines
Recent Sompo Holdings Inc (SMPNY) News
Similar Companies to Sompo Holdings Inc (SMPNY) 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 | -- | -- | -- |