Presidio Property Trust Inc (SQFTP) Exchange: NASDAQ
Data as of Aug. 21, 2025
$14.21 ($-0.18) -1.27%
Presidio Property Trust Inc - Daily Information
Click for more stock information on Presidio Property Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $14.22 |
| Previous Close | $14.21 |
| High | $14.38 |
| Low | $14.21 |
| Adjusted Open | $14.22 |
| Previous Adjusted Close | $14.21 |
| Adjusted High | $14.38 |
| Adjusted Low | $14.21 |
About Presidio Property Trust Inc (SQFTP)
Presidio Property Trust Inc
Invest in Presidio Property Trust Inc (SQFTP)
Historical Stock Data for Presidio Property Trust Inc (SQFTP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $14.22 | $14.38 | $14.21 | $14.21 | $14.21 | 5,641 |
| 2025-08-04 | $14.24 | $14.39 | $14.08 | $14.39 | $14.39 | 2,564 |
| 2025-08-01 | $14.35 | $14.40 | $14.23 | $14.23 | $14.23 | 1,065 |
| 2025-07-31 | $14.39 | $14.60 | $14.35 | $14.39 | $14.39 | 7,139 |
| 2025-07-30 | $14.55 | $14.65 | $14.35 | $14.58 | $14.38 | 6,008 |
| 2025-07-29 | $14.48 | $14.54 | $14.42 | $14.54 | $14.34 | 1,515 |
| 2025-07-28 | $14.52 | $14.52 | $14.40 | $14.43 | $14.23 | 5,376 |
| 2025-07-25 | $14.33 | $14.49 | $14.26 | $14.43 | $14.43 | 6,454 |
| 2025-07-24 | $14.40 | $14.40 | $14.33 | $14.38 | $14.38 | 1,578 |
| 2025-07-23 | $14.53 | $14.53 | $14.25 | $14.50 | $14.50 | 3,176 |
| 2025-07-22 | $14.76 | $14.80 | $14.50 | $14.50 | $14.50 | 2,241 |
| 2025-07-21 | $14.78 | $14.99 | $14.75 | $14.75 | $14.75 | 1,658 |
| 2025-07-18 | $14.64 | $14.98 | $14.64 | $14.77 | $14.77 | 1,541 |
| 2025-07-17 | $14.70 | $14.95 | $14.68 | $14.68 | $14.68 | 811 |
| 2025-07-16 | $14.85 | $14.85 | $14.25 | $14.50 | $14.50 | 5,907 |
| 2025-07-15 | $14.92 | $15.00 | $14.60 | $14.84 | $14.84 | 11,021 |
| 2025-07-14 | $14.30 | $15.20 | $14.20 | $15.00 | $15.00 | 33,955 |
| 2025-07-11 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 998 |
| 2025-07-10 | $14.07 | $14.11 | $14.04 | $14.04 | $14.04 | 1,714 |
| 2025-07-09 | $13.99 | $13.99 | $13.94 | $13.94 | $13.94 | 1,408 |
| 2025-07-08 | $13.89 | $13.89 | $13.83 | $13.83 | $13.83 | 795 |
| 2025-07-07 | $13.84 | $13.89 | $13.84 | $13.89 | $13.89 | 1,026 |
| 2025-07-03 | $13.80 | $13.92 | $13.76 | $13.92 | $13.92 | 1,648 |
| 2025-07-02 | $13.76 | $13.77 | $13.76 | $13.77 | $13.77 | 1,206 |
| 2025-07-01 | $13.92 | $13.93 | $13.82 | $13.86 | $13.86 | 1,963 |
| 2025-06-30 | $13.98 | $14.08 | $13.88 | $13.96 | $13.96 | 2,281 |
| 2025-06-27 | $14.00 | $14.08 | $14.00 | $14.07 | $13.88 | 1,561 |
| 2025-06-26 | $13.91 | $13.99 | $13.91 | $13.99 | $13.79 | 702 |
| 2025-06-25 | $14.00 | $14.03 | $13.95 | $13.97 | $13.78 | 3,188 |
| 2025-06-24 | $14.05 | $14.05 | $13.99 | $14.00 | $13.81 | 1,188 |
| 2025-06-23 | $14.04 | $14.04 | $13.93 | $13.93 | $13.74 | 2,763 |
| 2025-06-20 | $13.95 | $14.04 | $13.93 | $13.93 | $13.93 | 786 |
| 2025-06-18 | $13.91 | $13.93 | $13.91 | $13.93 | $13.93 | 599 |
| 2025-06-17 | $13.99 | $14.09 | $13.99 | $14.09 | $14.09 | 1,345 |
| 2025-06-16 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 2,033 |
| 2025-06-13 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 106 |
| 2025-06-12 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 353 |
| 2025-06-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 12 |
| 2025-06-10 | $14.02 | $14.02 | $13.75 | $13.75 | $13.75 | 2,206 |
| 2025-06-09 | $13.84 | $13.94 | $13.84 | $13.90 | $13.90 | 1,502 |
| 2025-06-06 | $14.05 | $14.05 | $13.64 | $13.84 | $13.84 | 2,698 |
| 2025-06-05 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1,148 |
| 2025-06-04 | $14.03 | $14.09 | $14.01 | $14.05 | $14.05 | 4,935 |
| 2025-06-03 | $14.48 | $14.48 | $14.03 | $14.03 | $14.03 | 2,117 |
| 2025-06-02 | $14.00 | $14.08 | $14.00 | $14.05 | $14.05 | 2,554 |
| 2025-05-30 | $14.03 | $14.03 | $14.02 | $14.02 | $14.02 | 2,262 |
| 2025-05-29 | $14.45 | $14.45 | $14.15 | $14.15 | $13.96 | 1,315 |
| 2025-05-28 | $13.78 | $14.10 | $13.78 | $14.00 | $13.81 | 3,777 |
| 2025-05-27 | $14.50 | $14.50 | $13.60 | $14.00 | $13.81 | 13,520 |
| 2025-05-23 | $14.20 | $14.25 | $14.05 | $14.05 | $13.86 | 1,961 |
| 2025-05-22 | $14.23 | $14.25 | $14.14 | $14.23 | $14.03 | 1,224 |
| 2025-05-21 | $14.24 | $14.24 | $14.02 | $14.02 | $13.83 | 864 |
| 2025-05-20 | $14.25 | $14.25 | $14.14 | $14.15 | $13.96 | 4,951 |
| 2025-05-19 | $14.05 | $14.49 | $13.96 | $14.11 | $13.91 | 5,608 |
| 2025-05-16 | $13.91 | $13.97 | $13.90 | $13.97 | $13.78 | 2,168 |
| 2025-05-15 | $13.92 | $14.07 | $13.92 | $13.98 | $13.79 | 6,272 |
| 2025-05-14 | $14.03 | $14.09 | $13.98 | $13.98 | $13.98 | 1,115 |
| 2025-05-13 | $14.09 | $14.20 | $14.02 | $14.14 | $14.14 | 3,164 |
| 2025-05-12 | $14.03 | $14.03 | $13.90 | $13.90 | $13.90 | 3,720 |
| 2025-05-09 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 1,049 |
| 2025-05-08 | $14.00 | $14.02 | $13.79 | $14.02 | $14.02 | 6,824 |
| 2025-05-07 | $14.01 | $14.06 | $14.01 | $14.03 | $14.03 | 2,811 |
| 2025-05-06 | $14.16 | $14.19 | $14.10 | $14.10 | $14.10 | 1,123 |
| 2025-05-05 | $14.25 | $14.25 | $14.19 | $14.20 | $14.20 | 1,760 |
| 2025-05-02 | $14.03 | $14.23 | $14.02 | $14.20 | $14.20 | 2,416 |
| 2025-05-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 335 |
| 2025-04-30 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 369 |
| 2025-04-29 | $14.04 | $14.30 | $14.04 | $14.30 | $14.10 | 3,182 |
| 2025-04-28 | $14.26 | $14.26 | $14.01 | $14.04 | $13.85 | 5,415 |
| 2025-04-25 | $13.96 | $14.26 | $13.74 | $14.26 | $14.07 | 2,899 |
| 2025-04-24 | $13.94 | $13.98 | $13.71 | $13.71 | $13.53 | 5,734 |
| 2025-04-23 | $13.98 | $14.14 | $13.91 | $14.00 | $13.81 | 4,031 |
| 2025-04-22 | $13.99 | $14.00 | $13.90 | $13.90 | $13.71 | 4,168 |
| 2025-04-21 | $14.00 | $14.10 | $13.94 | $13.99 | $13.80 | 6,599 |
| 2025-04-17 | $14.15 | $14.15 | $14.00 | $14.00 | $13.81 | 1,192 |
| 2025-04-16 | $14.02 | $14.27 | $14.00 | $14.10 | $14.10 | 1,925 |
| 2025-04-15 | $14.05 | $14.05 | $14.01 | $14.01 | $14.01 | 709 |
| 2025-04-14 | $14.08 | $14.16 | $13.99 | $14.15 | $14.15 | 2,755 |
| 2025-04-11 | $13.90 | $14.20 | $13.78 | $14.09 | $14.09 | 7,876 |
| 2025-04-10 | $14.08 | $14.50 | $14.08 | $14.19 | $14.19 | 3,904 |
| 2025-04-09 | $14.25 | $14.25 | $13.99 | $14.14 | $14.14 | 1,639 |
| 2025-04-08 | $14.41 | $14.41 | $14.00 | $14.00 | $14.00 | 4,874 |
| 2025-04-07 | $13.67 | $14.20 | $13.40 | $14.20 | $14.20 | 5,939 |
| 2025-04-04 | $14.26 | $14.38 | $14.13 | $14.14 | $14.14 | 5,757 |
| 2025-04-03 | $14.46 | $14.46 | $14.30 | $14.30 | $14.30 | 868 |
| 2025-04-02 | $14.45 | $14.50 | $14.44 | $14.44 | $14.44 | 869 |
| 2025-04-01 | $14.11 | $14.44 | $14.11 | $14.40 | $14.40 | 3,227 |
| 2025-03-31 | $14.56 | $14.56 | $14.41 | $14.50 | $14.50 | 964 |
| 2025-03-28 | $14.88 | $14.88 | $14.68 | $14.68 | $14.48 | 2,101 |
| 2025-03-27 | $14.68 | $14.71 | $14.68 | $14.69 | $14.49 | 1,884 |
| 2025-03-26 | $14.84 | $14.99 | $14.71 | $14.71 | $14.52 | 793 |
| 2025-03-25 | $14.87 | $14.87 | $14.76 | $14.76 | $14.56 | 682 |
| 2025-03-24 | $14.84 | $14.84 | $14.81 | $14.84 | $14.64 | 1,690 |
| 2025-03-21 | $14.84 | $14.86 | $14.80 | $14.84 | $14.64 | 2,583 |
| 2025-03-20 | $14.87 | $14.89 | $14.87 | $14.89 | $14.69 | 533 |
| 2025-03-19 | $14.98 | $14.99 | $14.80 | $14.81 | $14.61 | 946 |
| 2025-03-18 | $14.91 | $14.91 | $14.88 | $14.91 | $14.71 | 2,406 |
| 2025-03-17 | $15.01 | $15.17 | $14.91 | $14.91 | $14.71 | 7,301 |
| 2025-03-14 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 183 |
| 2025-03-13 | $15.47 | $15.47 | $15.21 | $15.28 | $15.08 | 807 |
| 2025-03-12 | $15.24 | $15.25 | $15.24 | $15.24 | $15.04 | 1,482 |
| 2025-03-11 | $15.30 | $15.50 | $15.07 | $15.44 | $15.23 | 3,290 |
| 2025-03-10 | $14.88 | $15.30 | $14.88 | $15.30 | $15.09 | 2,162 |
| 2025-03-07 | $14.76 | $14.79 | $14.76 | $14.79 | $14.59 | 281 |
| 2025-03-06 | $14.99 | $15.13 | $14.95 | $15.13 | $14.92 | 549 |
| 2025-03-05 | $15.05 | $15.11 | $14.41 | $15.00 | $14.80 | 18,945 |
| 2025-03-04 | $15.00 | $15.18 | $15.00 | $15.05 | $14.85 | 2,271 |
| 2025-03-03 | $15.45 | $15.63 | $15.20 | $15.47 | $15.26 | 3,026 |
| 2025-02-28 | $15.44 | $15.68 | $15.26 | $15.55 | $15.34 | 5,554 |
| 2025-02-27 | $15.74 | $15.74 | $15.63 | $15.72 | $15.32 | 2,627 |
| 2025-02-26 | $15.79 | $15.79 | $15.50 | $15.50 | $15.10 | 877 |
| 2025-02-25 | $15.75 | $15.78 | $15.61 | $15.66 | $15.26 | 5,419 |
| 2025-02-24 | $15.50 | $15.85 | $15.50 | $15.67 | $15.27 | 5,843 |
| 2025-02-21 | $15.70 | $15.78 | $15.40 | $15.65 | $15.25 | 4,887 |
| 2025-02-20 | $15.69 | $15.85 | $15.68 | $15.85 | $15.45 | 6,702 |
| 2025-02-19 | $15.55 | $15.60 | $15.55 | $15.59 | $15.19 | 4,764 |
| 2025-02-18 | $15.33 | $15.55 | $15.33 | $15.49 | $15.10 | 8,447 |
| 2025-02-14 | $15.49 | $15.49 | $15.19 | $15.37 | $14.97 | 1,676 |
| 2025-02-13 | $15.04 | $15.54 | $15.04 | $15.52 | $15.13 | 3,853 |
| 2025-02-12 | $15.12 | $15.50 | $15.10 | $15.33 | $14.93 | 1,224 |
| 2025-02-11 | $15.10 | $15.15 | $15.10 | $15.15 | $14.76 | 4,294 |
| 2025-02-10 | $15.03 | $15.14 | $15.03 | $15.11 | $14.72 | 2,444 |
| 2025-02-07 | $15.13 | $15.13 | $15.12 | $15.12 | $14.73 | 2,369 |
| 2025-02-06 | $14.91 | $15.20 | $14.90 | $15.15 | $14.76 | 3,011 |
| 2025-02-05 | $15.04 | $15.11 | $14.50 | $15.11 | $14.72 | 4,340 |
| 2025-02-04 | $14.93 | $15.10 | $14.93 | $15.10 | $14.71 | 1,593 |
| 2025-02-03 | $14.75 | $15.07 | $14.75 | $15.03 | $14.65 | 4,030 |
| 2025-01-31 | $14.85 | $14.97 | $14.75 | $14.75 | $14.38 | 1,677 |
| 2025-01-30 | $15.23 | $15.23 | $15.07 | $15.07 | $14.50 | 3,996 |
| 2025-01-29 | $15.20 | $15.58 | $14.64 | $15.24 | $14.66 | 2,873 |
| 2025-01-28 | $15.00 | $15.26 | $14.89 | $15.18 | $14.60 | 7,140 |
| 2025-01-27 | $15.08 | $15.24 | $15.08 | $15.13 | $14.55 | 3,312 |
| 2025-01-24 | $15.22 | $15.23 | $14.91 | $14.91 | $14.34 | 4,209 |
| 2025-01-23 | $14.97 | $15.86 | $14.87 | $15.26 | $14.68 | 19,899 |
| 2025-01-22 | $14.98 | $14.98 | $14.60 | $14.92 | $14.34 | 3,435 |
| 2025-01-21 | $14.49 | $14.98 | $14.25 | $14.82 | $14.25 | 20,011 |
| 2025-01-17 | $14.44 | $14.50 | $14.01 | $14.14 | $13.60 | 721 |
| 2025-01-16 | $14.43 | $14.43 | $14.42 | $14.43 | $13.88 | 899 |
| 2025-01-15 | $14.35 | $14.50 | $14.24 | $14.37 | $13.82 | 4,566 |
| 2025-01-14 | $14.24 | $14.50 | $14.03 | $14.44 | $13.89 | 4,968 |
| 2025-01-13 | $14.30 | $14.30 | $13.83 | $14.25 | $13.70 | 1,207 |
| 2025-01-10 | $14.19 | $14.20 | $14.00 | $14.00 | $13.46 | 783 |
| 2025-01-08 | $14.10 | $14.15 | $14.10 | $14.15 | $13.61 | 728 |
| 2025-01-07 | $14.19 | $14.27 | $14.08 | $14.27 | $13.73 | 5,062 |
| 2025-01-06 | $14.03 | $14.32 | $14.03 | $14.30 | $13.75 | 7,144 |
| 2025-01-03 | $14.12 | $14.43 | $14.11 | $14.40 | $14.40 | 3,543 |
| 2025-01-02 | $14.21 | $14.43 | $14.12 | $14.12 | $14.12 | 3,888 |
| 2024-12-31 | $14.15 | $14.30 | $14.02 | $14.21 | $14.21 | 3,838 |
| 2024-12-30 | $14.29 | $14.43 | $14.22 | $14.31 | $14.12 | 3,633 |
| 2024-12-27 | $13.85 | $14.28 | $13.70 | $14.20 | $14.01 | 6,189 |
| 2024-12-26 | $13.84 | $13.99 | $13.84 | $13.99 | $13.80 | 7,422 |
| 2024-12-24 | $13.90 | $13.94 | $13.90 | $13.94 | $13.75 | 1,187 |
| 2024-12-23 | $13.99 | $13.99 | $13.91 | $13.91 | $13.72 | 2,318 |
| 2024-12-20 | $13.96 | $13.97 | $13.93 | $13.94 | $13.75 | 8,442 |
| 2024-12-19 | $13.60 | $13.79 | $13.60 | $13.78 | $13.78 | 1,033 |
| 2024-12-18 | $13.85 | $13.97 | $13.85 | $13.97 | $13.97 | 2,243 |
| 2024-12-17 | $13.74 | $13.97 | $13.59 | $13.91 | $13.91 | 1,112 |
| 2024-12-16 | $13.94 | $13.94 | $13.65 | $13.93 | $13.93 | 10,902 |
| 2024-12-13 | $13.99 | $14.00 | $13.97 | $14.00 | $14.00 | 1,079 |
| 2024-12-12 | $13.88 | $13.96 | $13.88 | $13.91 | $13.91 | 1,547 |
| 2024-12-11 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 1,046 |
| 2024-12-10 | $13.79 | $13.95 | $13.79 | $13.85 | $13.85 | 2,958 |
| 2024-12-09 | $13.89 | $14.00 | $13.85 | $13.85 | $13.85 | 4,155 |
| 2024-12-06 | $13.91 | $14.58 | $13.91 | $14.58 | $14.58 | 2,573 |
| 2024-12-05 | $13.99 | $13.99 | $13.77 | $13.77 | $13.77 | 1,629 |
| 2024-12-04 | $13.80 | $14.00 | $13.80 | $13.91 | $13.91 | 2,343 |
| 2024-12-03 | $14.01 | $14.45 | $13.82 | $13.82 | $13.82 | 4,319 |
| 2024-12-02 | $13.58 | $14.38 | $13.58 | $13.70 | $13.70 | 8,660 |
| 2024-11-29 | $14.50 | $14.50 | $13.50 | $13.50 | $13.50 | 16,880 |
| 2024-11-27 | $14.46 | $14.50 | $14.40 | $14.50 | $14.29 | 3,079 |
| 2024-11-26 | $14.16 | $14.50 | $14.16 | $14.45 | $14.24 | 2,009 |
| 2024-11-25 | $14.35 | $14.50 | $14.13 | $14.50 | $14.29 | 3,570 |
| 2024-11-22 | $14.32 | $14.50 | $14.24 | $14.50 | $14.29 | 6,049 |
| 2024-11-21 | $14.40 | $14.41 | $14.32 | $14.41 | $14.20 | 876 |
| 2024-11-20 | $14.38 | $14.38 | $14.30 | $14.30 | $14.10 | 952 |
| 2024-11-19 | $14.49 | $14.49 | $14.00 | $14.02 | $13.82 | 4,625 |
| 2024-11-18 | $14.40 | $14.40 | $14.10 | $14.10 | $13.90 | 5,647 |
| 2024-11-15 | $14.15 | $14.47 | $14.15 | $14.16 | $14.16 | 4,491 |
| 2024-11-14 | $14.27 | $14.50 | $14.11 | $14.13 | $14.13 | 2,937 |
| 2024-11-13 | $14.26 | $14.44 | $14.04 | $14.28 | $14.28 | 4,425 |
| 2024-11-12 | $14.22 | $14.50 | $14.22 | $14.50 | $14.50 | 1,904 |
| 2024-11-11 | $14.41 | $14.41 | $14.05 | $14.28 | $14.28 | 2,079 |
| 2024-11-08 | $14.47 | $14.47 | $14.00 | $14.05 | $14.05 | 4,088 |
| 2024-11-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 352 |
| 2024-11-06 | $14.28 | $14.30 | $14.01 | $14.15 | $14.15 | 3,649 |
| 2024-11-05 | $14.50 | $14.50 | $14.06 | $14.31 | $14.31 | 2,139 |
| 2024-11-04 | $14.50 | $14.50 | $14.13 | $14.25 | $14.25 | 6,092 |
| 2024-11-01 | $14.43 | $14.60 | $14.35 | $14.48 | $14.48 | 1,796 |
| 2024-10-31 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 515 |
| 2024-10-30 | $14.59 | $14.65 | $14.58 | $14.65 | $14.45 | 1,521 |
| 2024-10-29 | $14.46 | $14.70 | $14.46 | $14.58 | $14.39 | 5,338 |
| 2024-10-28 | $14.50 | $14.69 | $14.43 | $14.62 | $14.43 | 4,206 |
| 2024-10-25 | $14.43 | $14.48 | $14.30 | $14.30 | $14.11 | 1,849 |
| 2024-10-24 | $14.69 | $14.69 | $14.26 | $14.27 | $14.08 | 5,025 |
| 2024-10-23 | $14.71 | $14.71 | $14.00 | $14.71 | $14.51 | 4,162 |
| 2024-10-22 | $14.65 | $14.71 | $14.46 | $14.70 | $14.50 | 5,579 |
| 2024-10-21 | $14.26 | $14.98 | $13.98 | $14.54 | $14.35 | 6,601 |
| 2024-10-18 | $14.40 | $14.82 | $14.26 | $14.53 | $14.34 | 8,487 |
| 2024-10-17 | $13.85 | $14.35 | $13.85 | $14.29 | $14.10 | 6,540 |
| 2024-10-16 | $13.85 | $14.49 | $13.85 | $14.17 | $13.98 | 12,164 |
| 2024-10-15 | $13.76 | $14.48 | $13.30 | $13.73 | $13.55 | 12,133 |
| 2024-10-14 | $14.06 | $14.06 | $13.55 | $13.55 | $13.37 | 9,703 |
| 2024-10-11 | $14.43 | $14.50 | $14.01 | $14.29 | $14.10 | 6,838 |
| 2024-10-10 | $13.85 | $14.47 | $13.58 | $14.14 | $13.95 | 16,344 |
| 2024-10-09 | $15.00 | $15.00 | $13.42 | $13.84 | $13.66 | 17,183 |
| 2024-10-08 | $15.00 | $15.00 | $14.51 | $14.51 | $14.32 | 11,473 |
| 2024-10-07 | $14.99 | $15.00 | $14.90 | $14.99 | $14.79 | 2,384 |
| 2024-10-04 | $15.03 | $15.06 | $14.90 | $14.98 | $14.79 | 3,871 |
| 2024-10-03 | $15.00 | $15.32 | $15.00 | $15.31 | $15.11 | 3,721 |
| 2024-10-02 | $15.12 | $15.19 | $15.12 | $15.12 | $14.92 | 1,190 |
| 2024-10-01 | $15.50 | $15.50 | $15.00 | $15.07 | $14.87 | 3,159 |
| 2024-09-30 | $15.38 | $15.54 | $15.38 | $15.40 | $15.20 | 2,166 |
| 2024-09-27 | $15.50 | $15.68 | $15.10 | $15.45 | $15.05 | 11,975 |
| 2024-09-26 | $15.35 | $15.62 | $15.35 | $15.60 | $15.20 | 1,192 |
| 2024-09-25 | $15.50 | $15.80 | $15.50 | $15.77 | $15.77 | 2,038 |
| 2024-09-24 | $15.48 | $15.84 | $15.40 | $15.40 | $15.40 | 4,363 |
| 2024-09-23 | $15.40 | $15.49 | $15.36 | $15.40 | $15.40 | 3,968 |
| 2024-09-20 | $15.40 | $15.40 | $15.33 | $15.39 | $15.39 | 6,359 |
| 2024-09-19 | $15.25 | $15.40 | $15.12 | $15.40 | $15.40 | 3,916 |
| 2024-09-18 | $15.40 | $15.40 | $15.25 | $15.39 | $15.39 | 4,171 |
| 2024-09-17 | $15.50 | $15.54 | $15.40 | $15.40 | $15.40 | 1,716 |
| 2024-09-16 | $15.50 | $15.50 | $15.28 | $15.38 | $15.38 | 1,498 |
| 2024-09-13 | $15.43 | $15.43 | $15.38 | $15.38 | $15.38 | 832 |
| 2024-09-12 | $15.21 | $15.35 | $15.11 | $15.35 | $15.35 | 4,569 |
| 2024-09-11 | $15.20 | $15.30 | $15.19 | $15.30 | $15.30 | 2,191 |
| 2024-09-10 | $15.35 | $15.35 | $15.04 | $15.30 | $15.30 | 3,280 |
| 2024-09-09 | $15.50 | $15.63 | $15.25 | $15.25 | $15.25 | 2,734 |
| 2024-09-06 | $15.45 | $15.80 | $15.31 | $15.51 | $15.51 | 5,695 |
| 2024-09-05 | $15.27 | $15.27 | $15.26 | $15.26 | $15.26 | 252 |
| 2024-09-04 | $15.25 | $15.78 | $15.21 | $15.78 | $15.78 | 1,192 |
| 2024-09-03 | $15.30 | $15.44 | $14.99 | $15.24 | $15.24 | 4,271 |
| 2024-08-30 | $15.32 | $15.68 | $14.77 | $15.28 | $15.28 | 8,840 |
| 2024-08-29 | $15.53 | $15.71 | $15.53 | $15.57 | $15.37 | 2,180 |
| 2024-08-28 | $15.40 | $15.80 | $15.33 | $15.74 | $15.54 | 3,369 |
| 2024-08-27 | $15.80 | $15.80 | $15.20 | $15.75 | $15.55 | 5,278 |
| 2024-08-26 | $15.39 | $15.53 | $15.33 | $15.33 | $15.14 | 7,269 |
| 2024-08-23 | $15.44 | $15.45 | $15.32 | $15.34 | $15.14 | 3,676 |
| 2024-08-22 | $15.76 | $15.85 | $15.37 | $15.37 | $15.18 | 2,411 |
| 2024-08-21 | $15.32 | $15.82 | $15.30 | $15.77 | $15.57 | 3,525 |
| 2024-08-20 | $15.62 | $15.70 | $15.62 | $15.70 | $15.50 | 1,938 |
| 2024-08-19 | $15.79 | $15.79 | $15.25 | $15.70 | $15.50 | 2,247 |
| 2024-08-16 | $15.51 | $15.85 | $15.51 | $15.85 | $15.65 | 689 |
| 2024-08-15 | $15.85 | $15.85 | $15.70 | $15.70 | $15.50 | 3,317 |
| 2024-08-14 | $15.73 | $15.73 | $15.51 | $15.51 | $15.31 | 1,151 |
| 2024-08-13 | $15.85 | $15.85 | $15.40 | $15.40 | $15.21 | 3,098 |
| 2024-08-12 | $15.60 | $15.60 | $15.50 | $15.50 | $15.30 | 2,160 |
| 2024-08-09 | $15.50 | $15.60 | $15.50 | $15.50 | $15.30 | 2,741 |
| 2024-08-08 | $15.83 | $15.85 | $15.75 | $15.75 | $15.55 | 1,412 |
| 2024-08-07 | $15.83 | $15.83 | $15.70 | $15.83 | $15.63 | 4,524 |
| 2024-08-06 | $15.29 | $15.84 | $15.29 | $15.84 | $15.64 | 3,604 |
| 2024-08-05 | $15.47 | $15.70 | $15.20 | $15.20 | $15.01 | 7,923 |
| 2024-08-02 | $15.49 | $15.67 | $15.49 | $15.49 | $15.29 | 1,959 |
| 2024-08-01 | $15.41 | $15.53 | $15.41 | $15.53 | $15.33 | 1,063 |
| 2024-07-31 | $15.60 | $15.60 | $15.49 | $15.49 | $15.29 | 1,220 |
| 2024-07-30 | $15.67 | $15.75 | $15.67 | $15.68 | $15.29 | 5,813 |
| 2024-07-29 | $15.60 | $15.98 | $15.60 | $15.70 | $15.31 | 2,913 |
| 2024-07-26 | $15.74 | $15.75 | $15.40 | $15.44 | $15.06 | 5,767 |
| 2024-07-25 | $15.79 | $15.80 | $15.77 | $15.80 | $15.41 | 2,338 |
| 2024-07-24 | $15.78 | $15.78 | $15.78 | $15.78 | $15.38 | 162 |
| 2024-07-23 | $15.75 | $15.99 | $15.32 | $15.78 | $15.38 | 1,486 |
| 2024-07-22 | $15.91 | $15.91 | $15.56 | $15.56 | $15.17 | 1,690 |
| 2024-07-19 | $15.64 | $15.64 | $15.64 | $15.64 | $15.25 | 140 |
| 2024-07-18 | $15.80 | $15.80 | $15.52 | $15.64 | $15.25 | 4,837 |
| 2024-07-17 | $15.75 | $15.90 | $15.65 | $15.65 | $15.26 | 1,172 |
| 2024-07-16 | $15.56 | $15.76 | $15.56 | $15.76 | $15.37 | 899 |
| 2024-07-15 | $15.24 | $15.35 | $15.11 | $15.35 | $14.97 | 2,594 |
| 2024-07-12 | $14.98 | $15.37 | $14.98 | $15.18 | $15.18 | 1,847 |
| 2024-07-11 | $15.11 | $15.15 | $14.50 | $14.80 | $14.80 | 7,597 |
| 2024-07-10 | $15.12 | $15.60 | $15.12 | $15.13 | $15.13 | 3,204 |
| 2024-07-09 | $15.40 | $15.66 | $15.01 | $15.09 | $15.09 | 5,998 |
| 2024-07-08 | $15.90 | $16.05 | $15.43 | $15.45 | $15.45 | 6,110 |
| 2024-07-05 | $16.33 | $16.33 | $16.03 | $16.03 | $16.03 | 637 |
| 2024-07-03 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 206 |
| 2024-07-02 | $15.88 | $15.88 | $15.76 | $15.87 | $15.87 | 2,411 |
| 2024-07-01 | $16.15 | $16.25 | $15.50 | $15.96 | $15.96 | 4,354 |
| 2024-06-28 | $16.01 | $16.21 | $16.01 | $16.17 | $16.17 | 3,560 |
| 2024-06-27 | $16.40 | $16.50 | $16.25 | $16.50 | $16.30 | 8,384 |
| 2024-06-26 | $16.39 | $16.39 | $16.03 | $16.22 | $16.03 | 1,801 |
| 2024-06-25 | $16.29 | $16.55 | $15.51 | $16.40 | $16.20 | 16,935 |
| 2024-06-24 | $15.40 | $16.04 | $15.40 | $16.04 | $15.85 | 5,917 |
| 2024-06-21 | $15.94 | $15.94 | $15.40 | $15.59 | $15.40 | 12,323 |
| 2024-06-20 | $16.89 | $16.92 | $16.89 | $16.92 | $16.71 | 1,548 |
| 2024-06-18 | $17.00 | $17.44 | $16.66 | $16.90 | $16.69 | 7,109 |
| 2024-06-17 | $16.71 | $17.59 | $16.71 | $17.37 | $17.16 | 1,768 |
| 2024-06-14 | $17.17 | $17.17 | $16.51 | $17.15 | $16.95 | 4,954 |
| 2024-06-13 | $17.41 | $17.41 | $17.41 | $17.41 | $17.20 | 697 |
| 2024-06-12 | $17.56 | $17.57 | $17.46 | $17.50 | $17.29 | 1,777 |
| 2024-06-11 | $17.82 | $17.82 | $17.38 | $17.38 | $17.17 | 1,595 |
| 2024-06-10 | $17.82 | $17.83 | $17.62 | $17.83 | $17.62 | 2,138 |
| 2024-06-07 | $17.83 | $17.83 | $17.60 | $17.60 | $17.39 | 1,677 |
| 2024-06-06 | $17.83 | $17.83 | $17.55 | $17.69 | $17.48 | 2,452 |
| 2024-06-05 | $17.00 | $17.83 | $17.00 | $17.54 | $17.33 | 6,016 |
| 2024-06-04 | $17.12 | $17.25 | $17.01 | $17.04 | $16.84 | 1,990 |
| 2024-06-03 | $16.68 | $17.71 | $16.66 | $16.66 | $16.47 | 1,338 |
| 2024-05-31 | $16.31 | $17.40 | $16.31 | $17.40 | $17.40 | 2,585 |
| 2024-05-30 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 240 |
| 2024-05-29 | $17.78 | $17.78 | $17.11 | $17.15 | $17.15 | 3,020 |
| 2024-05-28 | $17.43 | $17.59 | $17.43 | $17.59 | $17.59 | 623 |
| 2024-05-24 | $17.05 | $17.83 | $17.05 | $17.83 | $17.83 | 1,023 |
| 2024-05-23 | $18.00 | $18.22 | $16.73 | $16.87 | $16.87 | 3,379 |
| 2024-05-22 | $18.10 | $18.25 | $18.00 | $18.08 | $18.08 | 5,966 |
| 2024-05-21 | $18.00 | $18.12 | $17.83 | $18.10 | $18.10 | 7,627 |
| 2024-05-20 | $17.59 | $17.85 | $17.03 | $17.58 | $17.58 | 6,920 |
| 2024-05-17 | $17.71 | $17.77 | $17.25 | $17.25 | $17.25 | 1,373 |
| 2024-05-16 | $17.42 | $17.85 | $16.91 | $17.85 | $17.85 | 6,288 |
| 2024-05-15 | $17.48 | $17.50 | $17.35 | $17.35 | $17.35 | 4,018 |
| 2024-05-14 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 486 |
| 2024-05-13 | $17.25 | $17.41 | $17.24 | $17.41 | $17.41 | 3,692 |
| 2024-05-10 | $16.80 | $17.07 | $16.80 | $17.07 | $17.07 | 1,205 |
| 2024-05-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 83 |
| 2024-05-08 | $17.00 | $17.25 | $17.00 | $17.25 | $17.25 | 3,582 |
| 2024-05-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 308 |
| 2024-05-06 | $16.89 | $16.97 | $16.83 | $16.83 | $16.83 | 1,603 |
| 2024-05-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 466 |
| 2024-05-02 | $16.68 | $16.68 | $16.61 | $16.68 | $16.68 | 2,319 |
| 2024-05-01 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 267 |
| 2024-04-30 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 337 |
| 2024-04-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 480 |
| 2024-04-26 | $16.91 | $16.99 | $16.26 | $16.87 | $16.68 | 5,624 |
| 2024-04-25 | $16.92 | $17.00 | $16.84 | $17.00 | $16.80 | 2,021 |
| 2024-04-24 | $16.90 | $17.00 | $16.88 | $17.00 | $16.80 | 2,693 |
| 2024-04-23 | $16.95 | $17.00 | $16.92 | $16.92 | $16.72 | 1,900 |
| 2024-04-22 | $16.89 | $17.00 | $16.63 | $16.63 | $16.43 | 2,290 |
| 2024-04-19 | $17.00 | $17.00 | $16.95 | $16.95 | $16.95 | 1,514 |
| 2024-04-18 | $16.88 | $16.88 | $16.20 | $16.65 | $16.65 | 4,275 |
| 2024-04-17 | $17.00 | $17.00 | $16.75 | $16.85 | $16.85 | 2,667 |
| 2024-04-16 | $17.09 | $17.09 | $17.00 | $17.00 | $17.00 | 1,351 |
| 2024-04-15 | $17.00 | $17.02 | $16.75 | $16.75 | $16.75 | 1,893 |
| 2024-04-12 | $16.90 | $16.90 | $16.75 | $16.75 | $16.75 | 1,425 |
| 2024-04-11 | $16.90 | $16.90 | $16.70 | $16.73 | $16.73 | 1,428 |
| 2024-04-10 | $16.55 | $16.84 | $16.55 | $16.55 | $16.55 | 2,438 |
| 2024-04-09 | $16.83 | $17.03 | $16.70 | $16.72 | $16.72 | 4,466 |
| 2024-04-08 | $17.05 | $17.05 | $16.50 | $16.85 | $16.85 | 2,167 |
| 2024-04-05 | $16.74 | $17.50 | $16.74 | $17.09 | $17.09 | 707 |
| 2024-04-04 | $16.88 | $17.20 | $16.88 | $17.20 | $17.20 | 995 |
| 2024-04-03 | $16.51 | $17.50 | $16.51 | $16.65 | $16.65 | 2,571 |
| 2024-04-02 | $16.52 | $16.86 | $16.52 | $16.86 | $16.86 | 1,824 |
| 2024-04-01 | $16.89 | $16.89 | $16.70 | $16.70 | $16.70 | 702 |
| 2024-03-28 | $16.96 | $17.24 | $16.27 | $17.00 | $17.00 | 3,715 |
| 2024-03-27 | $18.00 | $18.00 | $16.10 | $17.50 | $17.50 | 8,097 |
| 2024-03-26 | $17.40 | $18.84 | $17.40 | $17.94 | $17.74 | 2,049 |
| 2024-03-25 | $17.37 | $17.70 | $17.37 | $17.70 | $17.50 | 1,289 |
| 2024-03-22 | $18.00 | $18.48 | $17.67 | $17.67 | $17.48 | 2,379 |
| 2024-03-21 | $18.44 | $18.44 | $17.72 | $17.72 | $17.53 | 3,721 |
| 2024-03-20 | $18.21 | $18.21 | $18.21 | $18.21 | $18.01 | 252 |
| 2024-03-19 | $17.80 | $18.41 | $17.80 | $18.21 | $18.01 | 2,164 |
| 2024-03-18 | $18.44 | $18.44 | $17.63 | $17.63 | $17.44 | 3,146 |
| 2024-03-15 | $18.17 | $18.33 | $18.05 | $18.12 | $17.92 | 2,273 |
| 2024-03-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.00 | 841 |
| 2024-03-13 | $17.60 | $17.60 | $17.60 | $17.60 | $17.41 | 380 |
| 2024-03-12 | $17.56 | $17.90 | $17.55 | $17.60 | $17.41 | 2,743 |
| 2024-03-11 | $17.50 | $17.56 | $17.04 | $17.56 | $17.37 | 2,887 |
| 2024-03-08 | $17.55 | $17.55 | $17.00 | $17.47 | $17.27 | 1,916 |
| 2024-03-07 | $18.15 | $18.15 | $16.95 | $16.95 | $16.95 | 2,222 |
| 2024-03-06 | $16.73 | $18.20 | $16.73 | $18.16 | $18.16 | 5,109 |
| 2024-03-05 | $16.47 | $16.87 | $16.32 | $16.87 | $16.87 | 1,232 |
| 2024-03-04 | $16.46 | $16.46 | $16.35 | $16.37 | $16.37 | 1,706 |
| 2024-03-01 | $16.46 | $16.48 | $16.32 | $16.35 | $16.35 | 1,361 |
| 2024-02-29 | $16.40 | $16.48 | $16.33 | $16.48 | $16.48 | 4,423 |
| 2024-02-28 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 182 |
| 2024-02-27 | $16.63 | $16.63 | $16.56 | $16.56 | $16.37 | 1,484 |
| 2024-02-26 | $16.70 | $16.75 | $16.50 | $16.50 | $16.31 | 3,076 |
| 2024-02-23 | $16.39 | $16.90 | $16.39 | $16.70 | $16.70 | 3,594 |
| 2024-02-22 | $16.25 | $16.95 | $16.25 | $16.33 | $16.33 | 1,955 |
| 2024-02-21 | $16.35 | $16.35 | $16.00 | $16.25 | $16.25 | 4,175 |
| 2024-02-20 | $16.49 | $16.49 | $15.78 | $16.00 | $16.00 | 3,858 |
| 2024-02-16 | $16.37 | $16.37 | $15.95 | $15.95 | $15.95 | 3,832 |
| 2024-02-15 | $15.97 | $16.00 | $15.80 | $16.00 | $16.00 | 1,584 |
| 2024-02-14 | $16.00 | $16.00 | $15.51 | $15.52 | $15.52 | 1,572 |
| 2024-02-13 | $15.71 | $15.76 | $15.43 | $15.44 | $15.44 | 2,506 |
| 2024-02-12 | $15.42 | $15.80 | $15.42 | $15.70 | $15.70 | 2,883 |
| 2024-02-09 | $15.50 | $15.64 | $15.21 | $15.43 | $15.43 | 7,161 |
| 2024-02-08 | $15.81 | $15.81 | $15.26 | $15.50 | $15.50 | 5,398 |
| 2024-02-07 | $15.85 | $15.85 | $15.81 | $15.81 | $15.81 | 786 |
| 2024-02-06 | $15.93 | $15.95 | $15.90 | $15.94 | $15.94 | 1,254 |
| 2024-02-05 | $15.94 | $15.95 | $15.94 | $15.95 | $15.95 | 439 |
| 2024-02-02 | $15.95 | $15.95 | $15.80 | $15.86 | $15.86 | 4,366 |
| 2024-02-01 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 200 |
| 2024-01-31 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 1,185 |
| 2024-01-30 | $15.98 | $15.98 | $15.80 | $15.80 | $15.80 | 2,363 |
| 2024-01-29 | $16.00 | $16.00 | $15.91 | $15.91 | $15.72 | 7,631 |
| 2024-01-26 | $16.03 | $16.03 | $15.93 | $15.97 | $15.77 | 1,509 |
| 2024-01-25 | $16.00 | $16.00 | $15.96 | $15.98 | $15.78 | 5,989 |
| 2024-01-24 | $15.86 | $16.00 | $15.85 | $15.95 | $15.75 | 3,455 |
| 2024-01-23 | $16.18 | $16.18 | $15.85 | $15.88 | $15.69 | 6,811 |
| 2024-01-22 | $16.24 | $16.24 | $15.89 | $15.89 | $15.70 | 1,521 |
| 2024-01-19 | $16.10 | $16.10 | $15.80 | $16.00 | $15.80 | 4,669 |
| 2024-01-18 | $16.15 | $16.15 | $15.99 | $15.99 | $15.79 | 5,326 |
| 2024-01-17 | $16.44 | $16.44 | $16.10 | $16.30 | $16.10 | 1,734 |
| 2024-01-16 | $16.14 | $16.37 | $15.95 | $15.95 | $15.76 | 4,236 |
| 2024-01-12 | $16.00 | $16.00 | $15.99 | $16.00 | $16.00 | 1,595 |
| 2024-01-11 | $15.86 | $16.00 | $15.86 | $16.00 | $16.00 | 635 |
| 2024-01-10 | $15.98 | $16.00 | $15.93 | $15.93 | $15.93 | 5,136 |
| 2024-01-09 | $16.00 | $16.00 | $15.85 | $15.90 | $15.90 | 3,046 |
| 2024-01-08 | $15.86 | $16.00 | $15.86 | $16.00 | $16.00 | 1,713 |
| 2024-01-05 | $16.18 | $16.18 | $15.82 | $16.00 | $16.00 | 2,564 |
| 2024-01-04 | $15.81 | $16.00 | $15.81 | $16.00 | $16.00 | 1,055 |
| 2024-01-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 409 |
| 2024-01-02 | $15.50 | $15.96 | $15.50 | $15.96 | $15.96 | 1,461 |
| 2023-12-29 | $15.74 | $16.00 | $15.10 | $15.50 | $15.50 | 7,233 |
| 2023-12-28 | $16.68 | $16.78 | $15.57 | $15.57 | $15.57 | 9,362 |
| 2023-12-27 | $16.49 | $16.87 | $16.28 | $16.87 | $16.66 | 7,456 |
| 2023-12-26 | $16.35 | $16.95 | $15.30 | $16.05 | $15.85 | 4,941 |
| 2023-12-22 | $16.70 | $16.76 | $16.29 | $16.30 | $16.30 | 5,549 |
| 2023-12-21 | $16.75 | $16.75 | $16.13 | $16.13 | $16.13 | 2,593 |
| 2023-12-20 | $15.90 | $16.75 | $15.90 | $16.00 | $16.00 | 5,622 |
| 2023-12-19 | $15.73 | $15.73 | $15.56 | $15.60 | $15.60 | 1,202 |
| 2023-12-18 | $15.36 | $15.45 | $15.25 | $15.25 | $15.25 | 2,574 |
| 2023-12-15 | $15.50 | $15.50 | $15.23 | $15.31 | $15.31 | 1,866 |
| 2023-12-14 | $14.75 | $15.86 | $14.75 | $15.48 | $15.48 | 7,832 |
| 2023-12-13 | $15.65 | $15.65 | $14.77 | $15.13 | $15.13 | 3,216 |
| 2023-12-12 | $15.32 | $15.60 | $15.32 | $15.60 | $15.60 | 6,418 |
| 2023-12-11 | $14.56 | $15.78 | $14.56 | $15.60 | $15.60 | 7,447 |
| 2023-12-08 | $13.83 | $14.60 | $13.83 | $14.60 | $14.60 | 5,091 |
| 2023-12-07 | $13.75 | $13.90 | $13.75 | $13.90 | $13.90 | 3,874 |
| 2023-12-06 | $13.89 | $13.89 | $13.70 | $13.70 | $13.70 | 789 |
| 2023-12-05 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 440 |
| 2023-12-04 | $13.85 | $13.89 | $13.28 | $13.28 | $13.28 | 4,424 |
| 2023-12-01 | $13.25 | $13.59 | $13.20 | $13.50 | $13.50 | 8,434 |
| 2023-11-30 | $13.48 | $13.48 | $13.22 | $13.25 | $13.25 | 3,089 |
| 2023-11-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 948 |
| 2023-11-28 | $14.20 | $14.20 | $13.61 | $13.61 | $13.42 | 8,550 |
| 2023-11-27 | $13.95 | $14.25 | $13.64 | $13.64 | $13.45 | 4,295 |
| 2023-11-24 | $13.54 | $13.63 | $13.41 | $13.63 | $13.63 | 3,444 |
| 2023-11-22 | $13.56 | $13.56 | $13.38 | $13.40 | $13.40 | 3,236 |
| 2023-11-21 | $13.31 | $13.54 | $13.31 | $13.54 | $13.54 | 1,128 |
| 2023-11-20 | $13.46 | $13.60 | $12.80 | $13.57 | $13.57 | 7,086 |
| 2023-11-17 | $12.88 | $13.74 | $12.62 | $13.39 | $13.39 | 8,846 |
| 2023-11-16 | $13.73 | $13.74 | $12.60 | $12.61 | $12.61 | 7,183 |
| 2023-11-15 | $14.00 | $14.00 | $12.95 | $12.95 | $12.95 | 2,560 |
| 2023-11-14 | $13.97 | $13.97 | $13.36 | $13.40 | $13.40 | 2,887 |
| 2023-11-13 | $13.25 | $13.84 | $13.25 | $13.84 | $13.84 | 1,652 |
| 2023-11-10 | $13.25 | $13.25 | $12.75 | $12.75 | $12.75 | 8,214 |
| 2023-11-09 | $13.75 | $14.74 | $13.20 | $13.25 | $13.25 | 7,086 |
| 2023-11-08 | $14.20 | $14.51 | $13.61 | $13.61 | $13.61 | 1,347 |
| 2023-11-07 | $13.51 | $14.30 | $13.51 | $14.30 | $14.30 | 5,088 |
| 2023-11-06 | $14.25 | $14.25 | $13.58 | $13.58 | $13.58 | 5,746 |
| 2023-11-03 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 471 |
| 2023-11-02 | $13.80 | $13.83 | $13.78 | $13.83 | $13.83 | 1,053 |
| 2023-11-01 | $14.55 | $14.93 | $13.70 | $13.76 | $13.76 | 11,840 |
| 2023-10-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,502 |
| 2023-10-30 | $15.14 | $15.14 | $13.55 | $13.70 | $13.70 | 8,568 |
| 2023-10-27 | $15.11 | $15.11 | $15.11 | $15.11 | $14.90 | 96 |
| 2023-10-26 | $14.99 | $15.75 | $14.99 | $15.11 | $14.90 | 4,457 |
| 2023-10-25 | $15.03 | $15.03 | $14.99 | $14.99 | $14.78 | 1,616 |
| 2023-10-24 | $15.71 | $15.71 | $15.27 | $15.27 | $15.05 | 2,293 |
| 2023-10-23 | $15.17 | $15.46 | $15.17 | $15.46 | $15.24 | 2,571 |
| 2023-10-20 | $14.99 | $15.17 | $14.99 | $15.17 | $14.96 | 660 |
| 2023-10-19 | $15.34 | $15.35 | $15.30 | $15.34 | $15.12 | 2,572 |
| 2023-10-18 | $15.25 | $15.49 | $15.00 | $15.00 | $14.79 | 1,917 |
| 2023-10-17 | $15.06 | $15.06 | $15.06 | $15.06 | $14.85 | 72 |
| 2023-10-16 | $16.00 | $16.00 | $15.06 | $15.06 | $14.85 | 2,002 |
| 2023-10-13 | $15.14 | $15.14 | $15.14 | $15.14 | $14.93 | 476 |
| 2023-10-12 | $15.47 | $16.00 | $15.15 | $16.00 | $15.78 | 3,027 |
| 2023-10-11 | $15.00 | $15.25 | $15.00 | $15.25 | $15.04 | 430 |
| 2023-10-10 | $15.52 | $15.52 | $15.52 | $15.52 | $15.30 | 546 |
| 2023-10-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.63 | 233 |
| 2023-10-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.63 | 1,060 |
| 2023-10-05 | $15.82 | $15.83 | $14.99 | $15.83 | $15.60 | 3,233 |
| 2023-10-04 | $15.48 | $15.48 | $15.25 | $15.25 | $15.04 | 547 |
| 2023-10-03 | $15.06 | $15.06 | $14.99 | $14.99 | $14.78 | 984 |
| 2023-10-02 | $15.01 | $15.50 | $14.99 | $14.99 | $14.78 | 1,772 |
| 2023-09-29 | $15.25 | $15.25 | $15.00 | $15.00 | $14.79 | 6,000 |
| 2023-09-28 | $15.81 | $15.81 | $14.90 | $15.58 | $15.36 | 5,781 |
| 2023-09-27 | $16.20 | $16.24 | $16.20 | $16.21 | $15.78 | 1,888 |
| 2023-09-26 | $16.70 | $17.00 | $15.93 | $15.94 | $15.52 | 7,199 |
| 2023-09-25 | $16.40 | $16.40 | $16.40 | $16.40 | $15.97 | 602 |
| 2023-09-22 | $16.53 | $16.53 | $16.53 | $16.53 | $16.10 | 103 |
| 2023-09-21 | $16.30 | $16.30 | $16.23 | $16.23 | $15.80 | 607 |
| 2023-09-20 | $16.35 | $16.35 | $16.35 | $16.35 | $15.92 | 289 |
| 2023-09-19 | $16.35 | $16.35 | $16.35 | $16.35 | $15.92 | 310 |
| 2023-09-18 | $16.02 | $16.32 | $16.01 | $16.32 | $15.89 | 1,242 |
| 2023-09-15 | $16.50 | $16.51 | $16.01 | $16.26 | $15.83 | 2,724 |
| 2023-09-14 | $16.63 | $16.63 | $16.25 | $16.25 | $15.82 | 2,265 |
| 2023-09-13 | $16.74 | $16.74 | $16.25 | $16.44 | $16.01 | 3,558 |
| 2023-09-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.46 | 150 |
| 2023-09-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.50 | 441 |
| 2023-09-08 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 55 |
| 2023-09-07 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 43 |
| 2023-09-06 | $16.79 | $16.79 | $16.35 | $16.35 | $16.35 | 808 |
| 2023-09-05 | $16.54 | $17.00 | $16.30 | $16.74 | $16.74 | 4,311 |
| 2023-09-01 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 214 |
| 2023-08-31 | $16.26 | $16.60 | $16.26 | $16.44 | $16.44 | 1,033 |
| 2023-08-30 | $17.22 | $17.30 | $17.22 | $17.30 | $17.30 | 879 |
| 2023-08-29 | $17.14 | $17.33 | $17.14 | $17.29 | $17.10 | 1,507 |
| 2023-08-28 | $16.03 | $17.17 | $16.03 | $17.17 | $16.98 | 3,551 |
| 2023-08-25 | $17.02 | $17.02 | $17.02 | $17.02 | $16.83 | 178 |
| 2023-08-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.81 | 104 |
| 2023-08-23 | $16.58 | $17.00 | $16.58 | $17.00 | $16.81 | 896 |
| 2023-08-22 | $16.71 | $16.71 | $16.69 | $16.69 | $16.50 | 548 |
| 2023-08-21 | $16.00 | $16.11 | $16.00 | $16.11 | $15.93 | 256 |
| 2023-08-18 | $16.00 | $16.00 | $15.99 | $16.00 | $15.82 | 1,444 |
| 2023-08-17 | $15.94 | $16.01 | $15.94 | $16.01 | $15.84 | 1,249 |
| 2023-08-16 | $16.39 | $16.39 | $15.95 | $15.95 | $15.77 | 2,243 |
| 2023-08-15 | $16.57 | $16.83 | $16.57 | $16.79 | $16.60 | 1,408 |
| 2023-08-14 | $16.90 | $16.90 | $16.30 | $16.85 | $16.66 | 2,344 |
| 2023-08-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.71 | 446 |
| 2023-08-10 | $16.99 | $16.99 | $16.99 | $16.99 | $16.80 | 113 |
| 2023-08-09 | $17.10 | $17.10 | $17.10 | $17.10 | $16.91 | 220 |
| 2023-08-08 | $16.95 | $17.10 | $16.90 | $17.10 | $16.91 | 1,535 |
| 2023-08-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.71 | 408 |
| 2023-08-04 | $17.30 | $17.30 | $16.79 | $17.00 | $16.81 | 4,156 |
| 2023-08-03 | $17.19 | $17.30 | $17.19 | $17.30 | $17.11 | 1,609 |
| 2023-08-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.30 | 212 |
| 2023-08-01 | $17.35 | $17.35 | $17.35 | $17.35 | $17.16 | 353 |
| 2023-07-31 | $17.45 | $17.45 | $17.45 | $17.45 | $17.26 | 1,070 |
| 2023-07-28 | $17.44 | $17.52 | $17.44 | $17.52 | $17.32 | 1,973 |
| 2023-07-27 | $17.16 | $17.38 | $17.11 | $17.38 | $17.00 | 2,551 |
| 2023-07-26 | $17.25 | $17.41 | $17.20 | $17.39 | $17.00 | 3,589 |
| 2023-07-25 | $17.25 | $17.25 | $17.13 | $17.13 | $16.75 | 2,046 |
| 2023-07-24 | $17.18 | $17.25 | $17.07 | $17.07 | $16.70 | 3,056 |
| 2023-07-21 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 545 |
| 2023-07-20 | $17.26 | $17.26 | $17.00 | $17.00 | $17.00 | 684 |
| 2023-07-19 | $17.35 | $17.35 | $16.50 | $17.30 | $17.30 | 4,322 |
| 2023-07-18 | $17.25 | $17.50 | $17.21 | $17.47 | $17.47 | 2,818 |
| 2023-07-17 | $17.45 | $17.50 | $17.15 | $17.50 | $17.50 | 4,124 |
| 2023-07-14 | $17.21 | $17.22 | $17.11 | $17.15 | $17.15 | 2,700 |
| 2023-07-13 | $17.00 | $17.23 | $17.00 | $17.21 | $17.21 | 2,789 |
| 2023-07-12 | $17.25 | $17.25 | $17.00 | $17.00 | $17.00 | 657 |
| 2023-07-11 | $16.64 | $17.10 | $16.64 | $17.10 | $17.10 | 1,077 |
| 2023-07-10 | $16.66 | $17.45 | $16.65 | $17.24 | $17.24 | 1,766 |
| 2023-07-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 262 |
| 2023-07-06 | $16.59 | $16.60 | $16.14 | $16.60 | $16.60 | 1,613 |
| 2023-07-05 | $16.60 | $16.60 | $16.32 | $16.59 | $16.59 | 864 |
| 2023-07-03 | $16.78 | $16.78 | $16.58 | $16.59 | $16.59 | 543 |
| 2023-06-30 | $17.35 | $17.35 | $16.50 | $16.61 | $16.61 | 1,251 |
| 2023-06-29 | $17.07 | $17.67 | $16.86 | $16.86 | $16.86 | 931 |
| 2023-06-28 | $16.95 | $17.69 | $16.80 | $16.80 | $16.61 | 2,191 |
| 2023-06-27 | $16.12 | $16.95 | $16.02 | $16.75 | $16.56 | 1,503 |
| 2023-06-26 | $16.29 | $16.29 | $16.25 | $16.25 | $16.06 | 1,229 |
| 2023-06-23 | $16.05 | $16.05 | $16.00 | $16.02 | $16.02 | 1,126 |
| 2023-06-22 | $16.75 | $16.75 | $16.48 | $16.48 | $16.48 | 1,372 |
| 2023-06-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 163 |
| 2023-06-20 | $15.75 | $16.00 | $15.65 | $16.00 | $16.00 | 6,038 |
| 2023-06-16 | $15.89 | $15.90 | $15.89 | $15.90 | $15.90 | 1,146 |
| 2023-06-15 | $15.84 | $15.92 | $15.00 | $15.92 | $15.92 | 7,222 |
| 2023-06-14 | $15.55 | $15.61 | $15.55 | $15.61 | $15.61 | 1,642 |
| 2023-06-13 | $16.23 | $16.23 | $15.61 | $15.63 | $15.63 | 3,602 |
| 2023-06-12 | $16.30 | $16.68 | $15.76 | $15.79 | $15.79 | 3,399 |
| 2023-06-09 | $16.50 | $16.52 | $16.20 | $16.52 | $16.52 | 2,973 |
| 2023-06-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 115 |
| 2023-06-07 | $16.85 | $16.85 | $16.50 | $16.50 | $16.50 | 570 |
| 2023-06-06 | $16.31 | $16.90 | $15.67 | $16.00 | $16.00 | 2,882 |
| 2023-06-05 | $16.40 | $16.45 | $16.00 | $16.26 | $16.26 | 3,636 |
| 2023-06-02 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 1,243 |
| 2023-06-01 | $16.29 | $16.50 | $16.29 | $16.45 | $16.45 | 1,069 |
| 2023-05-31 | $16.90 | $16.95 | $15.64 | $15.64 | $15.64 | 852 |
| 2023-05-30 | $16.28 | $16.95 | $16.20 | $16.20 | $16.20 | 4,216 |
| 2023-05-26 | $15.40 | $15.45 | $15.40 | $15.43 | $15.25 | 507 |
| 2023-05-25 | $16.55 | $16.55 | $15.57 | $15.93 | $15.74 | 1,126 |
| 2023-05-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.81 | 85 |
| 2023-05-23 | $15.69 | $16.00 | $15.68 | $16.00 | $15.81 | 5,963 |
| 2023-05-22 | $15.63 | $15.63 | $15.63 | $15.63 | $15.44 | 310 |
| 2023-05-19 | $15.76 | $15.76 | $15.76 | $15.76 | $15.57 | 298 |
| 2023-05-18 | $15.45 | $15.49 | $15.16 | $15.49 | $15.31 | 2,402 |
| 2023-05-17 | $15.32 | $16.00 | $15.30 | $15.44 | $15.26 | 3,736 |
| 2023-05-16 | $17.00 | $17.03 | $15.18 | $15.32 | $15.14 | 9,703 |
| 2023-05-15 | $18.17 | $18.17 | $17.00 | $17.00 | $16.80 | 3,772 |
| 2023-05-12 | $18.05 | $18.05 | $16.90 | $16.90 | $16.70 | 2,495 |
| 2023-05-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.54 | 437 |
| 2023-05-10 | $18.67 | $18.67 | $17.53 | $17.75 | $17.54 | 2,361 |
| 2023-05-09 | $17.50 | $18.50 | $17.45 | $18.50 | $18.28 | 1,073 |
| 2023-05-08 | $17.00 | $17.31 | $17.00 | $17.00 | $16.80 | 963 |
| 2023-05-05 | $17.22 | $17.22 | $17.22 | $17.22 | $17.01 | 537 |
| 2023-05-04 | $17.19 | $17.19 | $16.76 | $16.76 | $16.56 | 2,239 |
| 2023-05-03 | $17.15 | $17.36 | $16.99 | $16.99 | $16.79 | 1,637 |
| 2023-05-02 | $17.66 | $17.66 | $17.30 | $17.30 | $17.09 | 2,923 |
| 2023-05-01 | $17.57 | $17.77 | $17.57 | $17.77 | $17.56 | 968 |
| 2023-04-28 | $17.77 | $17.77 | $17.77 | $17.77 | $17.56 | 63 |
| 2023-04-27 | $17.77 | $17.77 | $17.77 | $17.77 | $17.56 | 61 |
| 2023-04-26 | $17.77 | $17.77 | $17.77 | $17.77 | $17.37 | 201 |
| 2023-04-25 | $17.70 | $17.80 | $17.70 | $17.77 | $17.37 | 1,098 |
| 2023-04-24 | $18.09 | $18.09 | $17.78 | $17.78 | $17.38 | 3,345 |
| 2023-04-21 | $18.45 | $19.88 | $18.45 | $18.67 | $18.25 | 2,738 |
| 2023-04-20 | $18.61 | $18.64 | $18.25 | $18.25 | $17.84 | 1,248 |
| 2023-04-19 | $19.16 | $19.50 | $18.35 | $18.35 | $17.93 | 2,358 |
| 2023-04-18 | $18.80 | $20.00 | $18.80 | $20.00 | $19.55 | 5,040 |
| 2023-04-17 | $20.00 | $20.00 | $18.81 | $18.81 | $18.38 | 928 |
| 2023-04-14 | $18.98 | $18.98 | $18.35 | $18.35 | $17.93 | 376 |
| 2023-04-13 | $18.11 | $18.33 | $18.11 | $18.33 | $17.91 | 1,244 |
| 2023-04-12 | $17.57 | $17.95 | $17.57 | $17.95 | $17.54 | 1,449 |
| 2023-04-11 | $17.60 | $17.60 | $17.50 | $17.50 | $17.10 | 658 |
| 2023-04-10 | $17.48 | $17.72 | $17.48 | $17.72 | $17.32 | 2,362 |
| 2023-04-06 | $17.35 | $17.35 | $17.35 | $17.35 | $16.96 | 621 |
| 2023-04-05 | $17.61 | $17.70 | $17.61 | $17.70 | $17.30 | 2,202 |
| 2023-04-04 | $17.70 | $17.81 | $17.54 | $17.60 | $17.20 | 1,202 |
| 2023-04-03 | $17.84 | $17.84 | $17.70 | $17.70 | $17.30 | 869 |
| 2023-03-31 | $17.50 | $17.96 | $17.50 | $17.96 | $17.96 | 739 |
| 2023-03-30 | $18.00 | $18.00 | $17.94 | $18.00 | $18.00 | 492 |
| 2023-03-29 | $18.00 | $18.00 | $17.67 | $18.00 | $17.81 | 598 |
| 2023-03-28 | $17.50 | $18.18 | $17.50 | $18.18 | $17.98 | 1,414 |
| 2023-03-27 | $17.40 | $17.50 | $17.40 | $17.50 | $17.31 | 1,453 |
| 2023-03-24 | $18.50 | $18.50 | $17.50 | $17.50 | $17.31 | 475 |
| 2023-03-23 | $17.25 | $18.37 | $17.25 | $17.32 | $17.13 | 3,304 |
| 2023-03-22 | $18.00 | $18.00 | $17.45 | $17.73 | $17.73 | 1,250 |
| 2023-03-21 | $18.60 | $18.60 | $18.16 | $18.16 | $18.16 | 600 |
| 2023-03-20 | $18.44 | $18.89 | $18.00 | $18.00 | $18.00 | 1,052 |
| 2023-03-17 | $18.75 | $18.75 | $17.51 | $18.00 | $18.00 | 1,150 |
| 2023-03-16 | $17.23 | $18.45 | $17.23 | $18.45 | $18.45 | 2,936 |
| 2023-03-15 | $18.55 | $18.55 | $18.40 | $18.50 | $18.50 | 1,344 |
| 2023-03-14 | $19.25 | $19.25 | $17.70 | $17.80 | $17.80 | 1,270 |
| 2023-03-13 | $18.85 | $18.85 | $18.75 | $18.75 | $18.75 | 1,624 |
| 2023-03-10 | $19.00 | $19.00 | $18.85 | $18.85 | $18.85 | 2,209 |
| 2023-03-09 | $19.15 | $19.80 | $18.80 | $19.45 | $19.45 | 2,307 |
| 2023-03-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 438 |
| 2023-03-07 | $19.75 | $19.90 | $19.75 | $19.90 | $19.90 | 1,243 |
| 2023-03-06 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 611 |
| 2023-03-03 | $19.82 | $19.82 | $19.54 | $19.54 | $19.54 | 847 |
| 2023-03-02 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 317 |
| 2023-03-01 | $19.99 | $19.99 | $18.80 | $19.00 | $19.00 | 6,718 |
| 2023-02-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 422 |
| 2023-02-27 | $20.01 | $20.01 | $20.00 | $20.00 | $20.00 | 782 |
| 2023-02-24 | $20.49 | $20.49 | $20.49 | $20.49 | $20.29 | 1,390 |
| 2023-02-23 | $20.63 | $20.63 | $19.85 | $19.86 | $19.67 | 954 |
| 2023-02-22 | $20.58 | $20.58 | $20.58 | $20.58 | $20.38 | 601 |
| 2023-02-21 | $19.85 | $19.85 | $19.85 | $19.85 | $19.66 | 1,080 |
| 2023-02-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.61 | 14 |
| 2023-02-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.61 | 1,003 |
| 2023-02-15 | $21.01 | $21.01 | $18.00 | $19.20 | $19.01 | 14,876 |
| 2023-02-14 | $21.10 | $21.10 | $20.07 | $20.61 | $20.41 | 6,087 |
| 2023-02-13 | $21.50 | $22.38 | $21.29 | $21.29 | $21.08 | 932 |
| 2023-02-10 | $21.30 | $21.50 | $21.00 | $21.00 | $20.80 | 1,990 |
| 2023-02-09 | $21.32 | $21.32 | $21.10 | $21.10 | $20.90 | 696 |
| 2023-02-08 | $21.30 | $21.85 | $20.97 | $21.58 | $21.37 | 2,454 |
| 2023-02-07 | $20.76 | $21.30 | $20.76 | $21.30 | $21.09 | 3,058 |
| 2023-02-06 | $20.61 | $20.74 | $20.61 | $20.74 | $20.54 | 606 |
| 2023-02-03 | $21.37 | $21.37 | $20.81 | $20.81 | $20.81 | 922 |
| 2023-02-02 | $20.80 | $21.00 | $20.60 | $21.00 | $21.00 | 5,206 |
| 2023-02-01 | $20.39 | $20.95 | $19.94 | $20.85 | $20.85 | 2,063 |
| 2023-01-31 | $19.56 | $20.39 | $19.56 | $20.39 | $20.39 | 1,345 |
| 2023-01-30 | $20.08 | $20.50 | $20.03 | $20.23 | $20.23 | 1,841 |
| 2023-01-27 | $20.47 | $20.47 | $20.47 | $20.47 | $20.28 | 89 |
| 2023-01-26 | $20.05 | $20.50 | $20.05 | $20.47 | $20.28 | 2,944 |
| 2023-01-25 | $19.91 | $20.00 | $18.91 | $19.50 | $19.31 | 3,705 |
| 2023-01-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.71 | 1,095 |
| 2023-01-23 | $19.00 | $19.87 | $19.00 | $19.69 | $19.50 | 2,636 |
| 2023-01-20 | $18.66 | $18.70 | $18.60 | $18.70 | $18.52 | 2,424 |
| 2023-01-19 | $18.50 | $18.68 | $18.40 | $18.59 | $18.41 | 1,508 |
| 2023-01-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.08 | 171 |
| 2023-01-17 | $18.50 | $18.80 | $18.25 | $18.25 | $18.08 | 655 |
| 2023-01-13 | $18.03 | $18.03 | $18.03 | $18.03 | $17.86 | 251 |
| 2023-01-12 | $17.90 | $18.80 | $17.90 | $18.03 | $17.86 | 1,245 |
| 2023-01-11 | $17.70 | $17.70 | $17.50 | $17.50 | $17.33 | 756 |
| 2023-01-10 | $17.90 | $17.90 | $17.70 | $17.70 | $17.53 | 469 |
| 2023-01-09 | $17.90 | $17.90 | $17.70 | $17.70 | $17.53 | 363 |
| 2023-01-06 | $17.75 | $17.77 | $17.75 | $17.75 | $17.58 | 1,302 |
| 2023-01-05 | $17.29 | $17.70 | $17.22 | $17.53 | $17.36 | 2,596 |
| 2023-01-04 | $17.31 | $17.57 | $17.31 | $17.55 | $17.38 | 1,530 |
| 2023-01-03 | $17.85 | $17.85 | $17.21 | $17.83 | $17.66 | 3,611 |
| 2022-12-30 | $17.90 | $18.08 | $17.25 | $18.08 | $17.91 | 3,350 |
| 2022-12-29 | $18.02 | $18.12 | $17.90 | $17.90 | $17.90 | 1,349 |
| 2022-12-28 | $18.15 | $18.20 | $18.00 | $18.20 | $18.00 | 2,376 |
| 2022-12-27 | $18.25 | $18.25 | $18.10 | $18.10 | $17.90 | 2,679 |
| 2022-12-23 | $18.50 | $18.50 | $18.26 | $18.26 | $18.26 | 1,952 |
| 2022-12-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,114 |
| 2022-12-21 | $18.40 | $18.75 | $18.30 | $18.48 | $18.48 | 2,080 |
| 2022-12-20 | $18.22 | $18.40 | $18.22 | $18.40 | $18.40 | 3,200 |
| 2022-12-19 | $18.60 | $18.60 | $18.20 | $18.22 | $18.22 | 3,528 |
| 2022-12-16 | $18.50 | $18.60 | $17.75 | $18.60 | $18.60 | 4,639 |
| 2022-12-15 | $18.60 | $18.60 | $17.70 | $18.30 | $18.30 | 2,563 |
| 2022-12-14 | $17.99 | $18.50 | $17.20 | $17.79 | $17.79 | 7,960 |
| 2022-12-13 | $18.45 | $18.53 | $18.45 | $18.51 | $18.51 | 1,130 |
| 2022-12-12 | $17.78 | $18.27 | $17.78 | $18.23 | $18.23 | 9,840 |
| 2022-12-09 | $17.89 | $17.91 | $17.89 | $17.91 | $17.91 | 1,145 |
| 2022-12-08 | $18.01 | $18.01 | $17.63 | $18.00 | $18.00 | 2,107 |
| 2022-12-07 | $18.00 | $18.60 | $17.61 | $18.60 | $18.60 | 3,823 |
| 2022-12-06 | $18.00 | $18.00 | $17.50 | $17.84 | $17.84 | 6,804 |
| 2022-12-05 | $18.31 | $18.31 | $18.05 | $18.08 | $18.08 | 3,072 |
| 2022-12-02 | $18.40 | $18.49 | $18.39 | $18.39 | $18.39 | 2,589 |
| 2022-12-01 | $18.48 | $18.50 | $18.30 | $18.40 | $18.40 | 3,371 |
| 2022-11-30 | $18.55 | $18.78 | $18.55 | $18.55 | $18.55 | 2,833 |
| 2022-11-29 | $18.96 | $18.96 | $18.81 | $18.81 | $18.81 | 1,426 |
| 2022-11-28 | $19.36 | $20.00 | $19.12 | $19.39 | $19.19 | 3,920 |
| 2022-11-25 | $19.06 | $19.10 | $18.78 | $18.78 | $18.59 | 2,074 |
| 2022-11-23 | $20.25 | $20.25 | $18.76 | $19.06 | $18.86 | 10,710 |
| 2022-11-22 | $20.34 | $20.34 | $19.90 | $20.20 | $19.99 | 10,974 |
| 2022-11-21 | $20.00 | $21.00 | $20.00 | $21.00 | $20.78 | 2,295 |
| 2022-11-18 | $20.14 | $20.20 | $20.00 | $20.00 | $19.79 | 1,248 |
| 2022-11-17 | $20.09 | $20.12 | $20.00 | $20.00 | $19.79 | 2,574 |
| 2022-11-16 | $20.30 | $20.98 | $20.10 | $20.10 | $19.89 | 9,635 |
| 2022-11-15 | $20.56 | $20.56 | $20.20 | $20.20 | $19.99 | 1,390 |
| 2022-11-14 | $20.25 | $20.99 | $20.11 | $20.28 | $20.07 | 3,027 |
| 2022-11-11 | $20.99 | $20.99 | $20.11 | $20.49 | $20.28 | 3,680 |
| 2022-11-10 | $21.00 | $21.00 | $20.74 | $20.80 | $20.59 | 7,753 |
| 2022-11-09 | $21.02 | $21.02 | $21.00 | $21.00 | $20.78 | 789 |
| 2022-11-08 | $21.00 | $23.40 | $20.99 | $22.01 | $21.78 | 3,263 |
| 2022-11-07 | $20.71 | $20.71 | $20.71 | $20.71 | $20.50 | 37 |
| 2022-11-04 | $20.50 | $21.20 | $20.50 | $20.71 | $20.50 | 2,672 |
| 2022-11-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.78 | 8 |
| 2022-11-02 | $21.00 | $21.00 | $20.98 | $21.00 | $20.78 | 809 |
| 2022-11-01 | $20.74 | $20.74 | $20.74 | $20.74 | $20.52 | 189 |
| 2022-10-31 | $20.52 | $21.00 | $20.52 | $20.74 | $20.52 | 3,126 |
| 2022-10-28 | $20.40 | $21.98 | $20.40 | $21.01 | $20.79 | 3,181 |
| 2022-10-27 | $21.43 | $21.43 | $21.43 | $21.43 | $21.01 | 262 |
| 2022-10-26 | $20.99 | $21.35 | $20.99 | $21.35 | $20.94 | 2,240 |
| 2022-10-25 | $20.25 | $21.21 | $20.25 | $20.63 | $20.23 | 5,688 |
| 2022-10-24 | $19.90 | $20.25 | $19.90 | $20.25 | $20.25 | 1,604 |
| 2022-10-21 | $19.80 | $19.90 | $19.23 | $19.90 | $19.90 | 5,425 |
| 2022-10-20 | $20.38 | $20.38 | $19.78 | $19.78 | $19.78 | 5,246 |
| 2022-10-19 | $20.68 | $20.72 | $20.20 | $20.38 | $20.38 | 1,872 |
| 2022-10-18 | $20.20 | $20.36 | $20.20 | $20.25 | $20.25 | 1,583 |
| 2022-10-17 | $20.94 | $20.96 | $20.13 | $20.13 | $20.13 | 625 |
| 2022-10-14 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 45 |
| 2022-10-13 | $20.54 | $20.60 | $20.10 | $20.10 | $20.10 | 3,201 |
| 2022-10-12 | $20.50 | $20.80 | $20.45 | $20.45 | $20.45 | 1,265 |
| 2022-10-11 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 15 |
| 2022-10-10 | $20.49 | $20.49 | $20.25 | $20.49 | $20.49 | 1,125 |
| 2022-10-07 | $20.41 | $20.62 | $20.33 | $20.33 | $20.33 | 2,289 |
| 2022-10-06 | $21.13 | $21.72 | $19.61 | $20.17 | $20.17 | 6,995 |
| 2022-10-05 | $20.85 | $21.00 | $20.54 | $21.00 | $21.00 | 730 |
| 2022-10-04 | $21.05 | $21.05 | $20.85 | $20.85 | $20.85 | 1,233 |
| 2022-10-03 | $21.67 | $22.25 | $21.00 | $21.00 | $21.00 | 1,636 |
| 2022-09-30 | $20.75 | $20.75 | $20.20 | $20.30 | $20.30 | 1,593 |
| 2022-09-29 | $21.63 | $21.63 | $20.45 | $20.98 | $20.98 | 2,666 |
| 2022-09-28 | $21.88 | $22.50 | $21.88 | $22.50 | $22.29 | 820 |
| 2022-09-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.07 | 372 |
| 2022-09-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.30 | 44 |
| 2022-09-23 | $21.75 | $21.75 | $21.50 | $21.50 | $21.50 | 1,646 |
| 2022-09-22 | $22.50 | $23.46 | $20.06 | $22.00 | $22.00 | 11,776 |
| 2022-09-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 24 |
| 2022-09-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 5 |
| 2022-09-19 | $21.25 | $22.50 | $21.25 | $22.50 | $22.50 | 2,468 |
| 2022-09-16 | $20.97 | $21.00 | $20.33 | $21.00 | $21.00 | 9,094 |
| 2022-09-15 | $20.49 | $21.00 | $20.49 | $21.00 | $21.00 | 994 |
| 2022-09-14 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 1,470 |
| 2022-09-13 | $20.10 | $21.00 | $20.01 | $21.00 | $21.00 | 2,774 |
| 2022-09-12 | $20.96 | $20.98 | $20.90 | $20.98 | $20.98 | 3,074 |
| 2022-09-09 | $20.95 | $21.35 | $20.95 | $20.95 | $20.95 | 4,031 |
| 2022-09-08 | $20.50 | $21.24 | $20.30 | $21.10 | $21.10 | 8,363 |
| 2022-09-07 | $20.75 | $20.75 | $18.70 | $20.45 | $20.45 | 24,736 |
| 2022-09-06 | $23.20 | $23.20 | $19.40 | $20.08 | $20.08 | 26,417 |
| 2022-09-02 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 604 |
| 2022-09-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 966 |
| 2022-08-31 | $23.37 | $24.25 | $22.85 | $24.00 | $24.00 | 3,667 |
| 2022-08-30 | $24.25 | $24.25 | $23.38 | $24.00 | $24.00 | 813 |
| 2022-08-29 | $24.42 | $24.42 | $24.42 | $24.42 | $24.22 | 439 |
| 2022-08-26 | $23.92 | $23.92 | $23.92 | $23.92 | $23.73 | 104 |
| 2022-08-25 | $23.99 | $24.00 | $23.55 | $23.90 | $23.71 | 2,311 |
| 2022-08-24 | $23.78 | $24.15 | $23.05 | $23.90 | $23.71 | 3,990 |
| 2022-08-23 | $24.15 | $24.15 | $23.55 | $23.55 | $23.36 | 3,509 |
| 2022-08-22 | $23.98 | $24.15 | $23.98 | $24.15 | $24.15 | 564 |
| 2022-08-19 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1,059 |
| 2022-08-18 | $23.90 | $24.08 | $23.90 | $24.00 | $24.00 | 570 |
| 2022-08-17 | $24.07 | $24.10 | $24.00 | $24.00 | $24.00 | 3,917 |
| 2022-08-16 | $24.04 | $24.10 | $23.94 | $24.08 | $24.08 | 1,365 |
| 2022-08-15 | $24.00 | $24.04 | $23.85 | $24.04 | $24.04 | 3,614 |
| 2022-08-12 | $23.55 | $24.00 | $23.55 | $24.00 | $24.00 | 1,862 |
| 2022-08-11 | $23.70 | $23.75 | $23.63 | $23.65 | $23.65 | 2,933 |
| 2022-08-10 | $23.82 | $23.83 | $23.62 | $23.78 | $23.78 | 804 |
| 2022-08-09 | $23.83 | $23.83 | $23.29 | $23.75 | $23.75 | 4,013 |
| 2022-08-08 | $22.99 | $23.90 | $22.68 | $23.90 | $23.90 | 5,783 |
| 2022-08-05 | $22.39 | $23.85 | $22.25 | $23.85 | $23.85 | 1,299 |
| 2022-08-04 | $22.90 | $22.90 | $22.35 | $22.50 | $22.50 | 1,829 |
| 2022-08-03 | $23.60 | $23.90 | $22.91 | $23.15 | $23.15 | 5,836 |
| 2022-08-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 434 |
| 2022-08-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 368 |
| 2022-07-29 | $23.38 | $23.50 | $23.22 | $23.22 | $23.22 | 1,666 |
| 2022-07-28 | $23.65 | $23.65 | $23.55 | $23.59 | $23.59 | 631 |
| 2022-07-27 | $23.35 | $23.73 | $23.34 | $23.64 | $23.45 | 6,614 |
| 2022-07-26 | $23.26 | $23.35 | $23.26 | $23.35 | $23.16 | 1,607 |
| 2022-07-25 | $23.13 | $23.27 | $23.10 | $23.27 | $23.08 | 992 |
| 2022-07-22 | $22.95 | $23.10 | $22.90 | $23.10 | $22.91 | 2,142 |
| 2022-07-21 | $22.42 | $23.46 | $22.31 | $22.90 | $22.71 | 15,083 |
| 2022-07-20 | $22.23 | $22.38 | $22.20 | $22.21 | $22.03 | 1,113 |
| 2022-07-19 | $22.30 | $22.30 | $22.23 | $22.26 | $22.08 | 520 |
| 2022-07-18 | $22.51 | $22.51 | $22.20 | $22.20 | $22.02 | 1,545 |
| 2022-07-15 | $23.07 | $23.40 | $22.30 | $22.51 | $22.33 | 13,513 |
| 2022-07-14 | $22.75 | $23.31 | $22.75 | $23.31 | $23.12 | 1,631 |
| 2022-07-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.81 | 55 |
| 2022-07-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.81 | 95 |
| 2022-07-11 | $22.96 | $23.11 | $22.86 | $23.00 | $22.81 | 1,683 |
| 2022-07-08 | $23.04 | $23.27 | $22.75 | $22.96 | $22.77 | 4,502 |
| 2022-07-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.91 | 243 |
| 2022-07-06 | $23.00 | $23.32 | $23.00 | $23.32 | $23.13 | 1,762 |
| 2022-07-05 | $23.40 | $23.40 | $23.10 | $23.15 | $22.96 | 642 |
| 2022-07-01 | $22.91 | $23.40 | $22.91 | $23.39 | $23.20 | 888 |
| 2022-06-30 | $23.40 | $23.40 | $22.58 | $22.75 | $22.56 | 1,219 |
| 2022-06-29 | $23.29 | $23.50 | $23.29 | $23.40 | $23.21 | 568 |
| 2022-06-28 | $23.40 | $23.50 | $23.34 | $23.48 | $23.09 | 3,423 |
| 2022-06-27 | $22.95 | $23.30 | $22.95 | $23.30 | $22.92 | 4,112 |
| 2022-06-24 | $23.00 | $23.00 | $22.91 | $22.91 | $22.53 | 730 |
| 2022-06-23 | $23.24 | $23.24 | $23.24 | $23.24 | $22.86 | 2 |
| 2022-06-22 | $23.24 | $23.24 | $23.24 | $23.24 | $22.86 | 1,520 |
| 2022-06-21 | $23.39 | $23.39 | $23.39 | $23.39 | $23.01 | 502 |
| 2022-06-17 | $22.65 | $23.45 | $22.60 | $22.75 | $22.38 | 3,701 |
| 2022-06-16 | $23.14 | $23.14 | $22.50 | $22.66 | $22.28 | 2,513 |
| 2022-06-15 | $24.00 | $24.00 | $23.42 | $23.47 | $23.08 | 3,491 |
| 2022-06-14 | $23.31 | $23.31 | $22.50 | $22.50 | $22.13 | 3,153 |
| 2022-06-13 | $23.13 | $23.38 | $23.13 | $23.33 | $22.94 | 1,778 |
| 2022-06-10 | $23.41 | $23.66 | $23.30 | $23.66 | $23.27 | 318 |
| 2022-06-09 | $23.37 | $23.75 | $23.37 | $23.75 | $23.36 | 3,478 |
| 2022-06-08 | $23.56 | $23.95 | $23.30 | $23.95 | $23.56 | 2,282 |
| 2022-06-07 | $23.51 | $24.00 | $23.51 | $23.95 | $23.56 | 977 |
| 2022-06-06 | $24.00 | $24.00 | $23.50 | $23.93 | $23.54 | 741 |
| 2022-06-03 | $23.68 | $23.68 | $23.68 | $23.68 | $23.29 | 60 |
| 2022-06-02 | $23.99 | $24.00 | $23.68 | $23.68 | $23.29 | 756 |
| 2022-06-01 | $23.24 | $23.53 | $23.24 | $23.45 | $23.06 | 978 |
| 2022-05-31 | $23.51 | $24.00 | $23.21 | $23.99 | $23.60 | 8,299 |
| 2022-05-27 | $23.82 | $24.00 | $23.82 | $24.00 | $23.61 | 3,163 |
| 2022-05-26 | $23.99 | $23.99 | $23.47 | $23.47 | $22.90 | 707 |
| 2022-05-25 | $23.96 | $24.08 | $23.40 | $23.50 | $22.93 | 9,160 |
| 2022-05-24 | $23.70 | $24.25 | $23.70 | $23.97 | $23.38 | 4,570 |
| 2022-05-23 | $22.66 | $24.20 | $22.66 | $23.72 | $23.14 | 6,100 |
| 2022-05-20 | $22.53 | $23.48 | $22.50 | $23.46 | $22.89 | 3,616 |
| 2022-05-19 | $23.03 | $23.08 | $22.03 | $23.00 | $22.44 | 8,691 |
| 2022-05-18 | $22.50 | $23.07 | $22.46 | $22.52 | $21.97 | 8,812 |
| 2022-05-17 | $22.66 | $22.89 | $22.18 | $22.80 | $22.24 | 8,129 |
| 2022-05-16 | $22.57 | $23.05 | $22.57 | $22.79 | $22.23 | 2,763 |
| 2022-05-13 | $22.00 | $22.10 | $21.92 | $22.10 | $21.56 | 2,717 |
| 2022-05-12 | $22.30 | $22.32 | $22.00 | $22.00 | $21.46 | 1,195 |
| 2022-05-11 | $22.80 | $23.50 | $22.25 | $22.30 | $21.76 | 6,212 |
| 2022-05-10 | $23.50 | $23.80 | $22.80 | $23.10 | $22.54 | 3,976 |
| 2022-05-09 | $23.99 | $24.10 | $23.95 | $23.97 | $23.39 | 1,459 |
| 2022-05-06 | $24.20 | $24.37 | $23.93 | $24.37 | $23.78 | 2,618 |
| 2022-05-05 | $24.00 | $24.20 | $23.92 | $24.20 | $23.61 | 3,726 |
| 2022-05-04 | $24.01 | $24.16 | $23.91 | $23.91 | $23.33 | 1,329 |
| 2022-05-03 | $23.70 | $24.00 | $23.70 | $24.00 | $23.42 | 5,198 |
| 2022-05-02 | $23.87 | $23.88 | $23.67 | $23.67 | $23.09 | 1,176 |
| 2022-04-29 | $23.54 | $23.54 | $23.54 | $23.54 | $22.97 | 271 |
| 2022-04-28 | $23.35 | $23.35 | $23.35 | $23.35 | $22.78 | 15 |
| 2022-04-27 | $23.41 | $23.41 | $23.27 | $23.35 | $22.59 | 602 |
| 2022-04-26 | $23.59 | $23.59 | $23.45 | $23.45 | $22.69 | 762 |
| 2022-04-25 | $23.00 | $23.90 | $23.00 | $23.90 | $23.12 | 1,138 |
| 2022-04-22 | $23.40 | $24.01 | $23.10 | $23.96 | $23.18 | 6,757 |
| 2022-04-21 | $23.46 | $23.73 | $23.35 | $23.73 | $22.96 | 3,603 |
| 2022-04-20 | $23.35 | $23.60 | $23.27 | $23.55 | $22.79 | 8,232 |
| 2022-04-19 | $23.15 | $23.40 | $23.11 | $23.40 | $22.64 | 3,124 |
| 2022-04-18 | $23.40 | $23.60 | $22.92 | $23.05 | $22.31 | 9,372 |
| 2022-04-14 | $23.01 | $23.08 | $22.83 | $22.83 | $22.09 | 455 |
| 2022-04-13 | $23.25 | $23.35 | $23.25 | $23.35 | $22.59 | 475 |
| 2022-04-12 | $22.86 | $23.00 | $22.80 | $23.00 | $22.25 | 4,990 |
| 2022-04-11 | $23.25 | $23.25 | $23.03 | $23.25 | $22.50 | 3,737 |
| 2022-04-08 | $22.95 | $23.05 | $22.95 | $23.05 | $22.30 | 1,066 |
| 2022-04-07 | $22.93 | $22.95 | $22.83 | $22.85 | $22.11 | 2,593 |
| 2022-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.25 | 340 |
| 2022-04-05 | $22.93 | $23.00 | $22.93 | $22.98 | $22.23 | 902 |
| 2022-04-04 | $23.08 | $23.18 | $22.80 | $22.80 | $22.06 | 4,353 |
| 2022-04-01 | $23.42 | $23.60 | $23.24 | $23.31 | $22.55 | 3,133 |
| 2022-03-31 | $23.30 | $23.59 | $23.30 | $23.50 | $22.74 | 2,079 |
| 2022-03-30 | $23.31 | $23.34 | $23.29 | $23.34 | $22.58 | 1,009 |
| 2022-03-29 | $23.25 | $23.42 | $23.25 | $23.37 | $22.43 | 865 |
| 2022-03-28 | $23.35 | $23.35 | $23.05 | $23.30 | $22.36 | 1,258 |
| 2022-03-25 | $23.30 | $23.30 | $23.00 | $23.01 | $22.08 | 3,521 |
| 2022-03-24 | $23.30 | $23.41 | $23.30 | $23.40 | $22.45 | 2,033 |
| 2022-03-23 | $23.29 | $23.48 | $23.29 | $23.48 | $22.53 | 232 |
| 2022-03-22 | $23.40 | $23.41 | $22.88 | $23.00 | $22.07 | 5,066 |
| 2022-03-21 | $23.29 | $23.35 | $23.29 | $23.35 | $22.40 | 571 |
| 2022-03-18 | $23.13 | $23.26 | $23.10 | $23.26 | $22.32 | 2,280 |
| 2022-03-17 | $23.42 | $23.42 | $23.29 | $23.29 | $22.35 | 805 |
| 2022-03-16 | $22.96 | $22.96 | $22.96 | $22.96 | $22.03 | 44 |
| 2022-03-15 | $22.92 | $23.01 | $22.50 | $22.96 | $22.03 | 2,211 |
| 2022-03-14 | $23.37 | $23.37 | $23.35 | $23.35 | $22.40 | 1,190 |
| 2022-03-11 | $23.38 | $23.38 | $23.38 | $23.38 | $22.43 | 48 |
| 2022-03-10 | $23.40 | $23.42 | $22.60 | $23.38 | $22.43 | 5,207 |
| 2022-03-09 | $23.16 | $23.40 | $23.08 | $23.40 | $22.45 | 3,475 |
| 2022-03-08 | $23.16 | $23.16 | $23.16 | $23.16 | $22.22 | 72 |
| 2022-03-07 | $23.75 | $23.75 | $23.09 | $23.16 | $22.22 | 2,612 |
| 2022-03-04 | $23.38 | $23.38 | $23.25 | $23.25 | $22.31 | 1,057 |
| 2022-03-03 | $23.44 | $23.45 | $23.20 | $23.20 | $22.26 | 4,441 |
| 2022-03-02 | $23.34 | $23.48 | $23.34 | $23.45 | $22.50 | 786 |
| 2022-03-01 | $23.16 | $23.38 | $23.16 | $23.38 | $22.43 | 4,169 |
| 2022-02-28 | $23.22 | $23.35 | $23.22 | $23.22 | $22.28 | 2,704 |
| 2022-02-25 | $23.92 | $23.92 | $22.56 | $22.73 | $21.81 | 8,661 |
| 2022-02-24 | $23.10 | $23.28 | $23.04 | $23.10 | $21.98 | 3,717 |
| 2022-02-23 | $23.38 | $23.49 | $23.01 | $23.01 | $21.89 | 3,192 |
| 2022-02-22 | $22.80 | $23.92 | $22.80 | $23.30 | $22.17 | 3,895 |
| 2022-02-18 | $23.25 | $23.25 | $22.50 | $22.80 | $21.69 | 6,489 |
| 2022-02-17 | $23.50 | $23.50 | $23.35 | $23.35 | $22.21 | 409 |
| 2022-02-16 | $23.51 | $23.99 | $23.50 | $23.50 | $22.36 | 3,997 |
| 2022-02-15 | $23.93 | $23.93 | $23.55 | $23.63 | $22.48 | 6,201 |
| 2022-02-14 | $23.69 | $24.19 | $23.69 | $24.13 | $22.96 | 5,567 |
| 2022-02-11 | $23.65 | $23.95 | $23.65 | $23.86 | $22.70 | 4,190 |
| 2022-02-10 | $23.77 | $23.79 | $23.51 | $23.79 | $22.63 | 2,568 |
| 2022-02-09 | $23.53 | $23.79 | $23.30 | $23.78 | $22.62 | 6,026 |
| 2022-02-08 | $23.60 | $23.66 | $23.14 | $23.66 | $22.51 | 4,317 |
| 2022-02-07 | $23.15 | $23.72 | $23.15 | $23.52 | $22.37 | 3,736 |
| 2022-02-04 | $23.00 | $23.75 | $22.93 | $23.58 | $22.43 | 5,744 |
| 2022-02-03 | $22.80 | $22.80 | $22.80 | $22.80 | $21.69 | 428 |
| 2022-02-02 | $23.43 | $23.43 | $23.03 | $23.08 | $21.96 | 1,290 |
| 2022-02-01 | $22.85 | $23.49 | $22.85 | $23.49 | $22.35 | 11,706 |
| 2022-01-31 | $22.47 | $22.78 | $22.47 | $22.78 | $21.67 | 2,972 |
| 2022-01-28 | $22.50 | $22.55 | $22.05 | $22.38 | $21.29 | 8,115 |
| 2022-01-27 | $23.10 | $23.10 | $22.67 | $22.87 | $21.57 | 5,210 |
| 2022-01-26 | $23.23 | $23.25 | $23.04 | $23.04 | $21.73 | 5,278 |
| 2022-01-25 | $22.26 | $23.30 | $22.25 | $23.30 | $21.97 | 7,205 |
| 2022-01-24 | $22.93 | $22.93 | $22.57 | $22.76 | $21.47 | 11,209 |
| 2022-01-21 | $23.14 | $23.14 | $22.78 | $22.88 | $21.58 | 1,305 |
| 2022-01-20 | $23.06 | $23.40 | $23.06 | $23.14 | $21.82 | 8,182 |
| 2022-01-19 | $22.85 | $23.06 | $22.76 | $23.06 | $21.75 | 10,747 |
| 2022-01-18 | $22.72 | $22.99 | $22.72 | $22.99 | $21.68 | 5,797 |
| 2022-01-14 | $22.76 | $22.76 | $22.60 | $22.72 | $21.43 | 2,593 |
| 2022-01-13 | $22.62 | $22.97 | $22.62 | $22.65 | $21.36 | 3,038 |
| 2022-01-12 | $22.56 | $22.78 | $22.55 | $22.69 | $21.40 | 4,298 |
| 2022-01-11 | $22.50 | $22.61 | $22.35 | $22.61 | $21.32 | 5,173 |
| 2022-01-10 | $22.67 | $22.74 | $22.29 | $22.29 | $21.02 | 3,972 |
| 2022-01-07 | $22.42 | $22.67 | $22.42 | $22.67 | $21.38 | 916 |
| 2022-01-06 | $22.50 | $22.65 | $22.50 | $22.50 | $21.22 | 1,102 |
| 2022-01-05 | $22.54 | $22.68 | $22.50 | $22.50 | $21.22 | 3,511 |
| 2022-01-04 | $22.40 | $22.60 | $22.20 | $22.60 | $21.31 | 9,264 |
| 2022-01-03 | $21.77 | $22.59 | $21.74 | $22.38 | $21.11 | 15,824 |
| 2021-12-31 | $21.23 | $21.74 | $20.81 | $21.74 | $20.50 | 12,974 |
| 2021-12-30 | $21.11 | $21.24 | $20.70 | $21.24 | $20.03 | 23,151 |
| 2021-12-29 | $20.85 | $21.25 | $20.85 | $21.15 | $19.77 | 29,750 |
| 2021-12-28 | $21.50 | $21.78 | $20.95 | $20.97 | $19.60 | 11,719 |
| 2021-12-27 | $21.69 | $21.95 | $20.75 | $21.03 | $19.65 | 31,854 |
| 2021-12-23 | $21.68 | $22.00 | $21.20 | $21.45 | $20.05 | 39,115 |
| 2021-12-22 | $20.85 | $21.67 | $20.84 | $21.02 | $19.64 | 17,434 |
| 2021-12-21 | $21.47 | $21.60 | $20.83 | $20.89 | $19.52 | 13,075 |
| 2021-12-20 | $22.50 | $22.50 | $21.23 | $21.47 | $20.06 | 16,006 |
| 2021-12-17 | $22.75 | $22.99 | $22.30 | $22.58 | $21.10 | 16,241 |
| 2021-12-16 | $23.00 | $23.15 | $22.75 | $23.14 | $21.62 | 13,782 |
| 2021-12-15 | $23.00 | $23.40 | $22.75 | $23.07 | $21.56 | 8,935 |
| 2021-12-14 | $23.52 | $23.52 | $22.96 | $22.99 | $21.48 | 13,093 |
| 2021-12-13 | $23.54 | $23.58 | $23.52 | $23.57 | $22.03 | 2,570 |
| 2021-12-10 | $23.77 | $23.77 | $23.44 | $23.58 | $22.04 | 2,932 |
| 2021-12-09 | $23.73 | $23.79 | $23.45 | $23.50 | $21.96 | 3,904 |
| 2021-12-08 | $23.70 | $23.75 | $23.70 | $23.75 | $22.19 | 3,529 |
| 2021-12-07 | $23.65 | $23.84 | $23.55 | $23.66 | $22.11 | 4,510 |
| 2021-12-06 | $23.89 | $23.89 | $23.65 | $23.69 | $22.14 | 3,202 |
| 2021-12-03 | $23.88 | $23.96 | $23.22 | $23.43 | $21.90 | 6,925 |
| 2021-12-02 | $23.77 | $23.98 | $23.67 | $23.80 | $22.24 | 7,430 |
| 2021-12-01 | $24.38 | $24.38 | $23.00 | $23.50 | $21.96 | 36,816 |
| 2021-11-30 | $24.19 | $24.33 | $24.19 | $24.26 | $22.67 | 5,987 |
| 2021-11-29 | $24.42 | $24.42 | $24.19 | $24.39 | $22.79 | 11,737 |
| 2021-11-26 | $24.40 | $24.42 | $24.25 | $24.42 | $22.64 | 4,750 |
| 2021-11-24 | $24.29 | $24.43 | $24.20 | $24.43 | $22.65 | 9,500 |
| 2021-11-23 | $24.25 | $24.46 | $24.25 | $24.30 | $22.53 | 6,006 |
| 2021-11-22 | $24.42 | $24.50 | $24.29 | $24.47 | $22.69 | 2,108 |
| 2021-11-19 | $24.30 | $24.40 | $24.12 | $24.32 | $22.55 | 6,633 |
| 2021-11-18 | $24.47 | $24.47 | $24.30 | $24.30 | $22.53 | 5,641 |
| 2021-11-17 | $24.48 | $24.49 | $24.41 | $24.41 | $22.63 | 2,166 |
| 2021-11-16 | $24.45 | $24.50 | $24.40 | $24.48 | $22.70 | 1,888 |
| 2021-11-15 | $24.49 | $24.50 | $24.40 | $24.45 | $22.67 | 6,827 |
| 2021-11-12 | $24.68 | $24.78 | $24.40 | $24.49 | $22.70 | 9,357 |
| 2021-11-11 | $24.65 | $24.74 | $24.52 | $24.65 | $22.85 | 5,642 |
| 2021-11-10 | $24.69 | $24.77 | $24.65 | $24.69 | $22.89 | 4,744 |
| 2021-11-09 | $24.61 | $24.68 | $24.50 | $24.68 | $22.88 | 3,609 |
| 2021-11-08 | $24.65 | $24.81 | $24.65 | $24.74 | $22.94 | 1,877 |
| 2021-11-05 | $24.62 | $24.65 | $24.59 | $24.63 | $22.83 | 3,592 |
| 2021-11-04 | $24.50 | $24.88 | $24.43 | $24.58 | $22.79 | 4,126 |
| 2021-11-03 | $24.59 | $24.67 | $24.42 | $24.43 | $22.65 | 4,966 |
| 2021-11-02 | $24.78 | $24.80 | $24.41 | $24.58 | $22.78 | 19,842 |
| 2021-11-01 | $24.85 | $24.87 | $24.77 | $24.82 | $23.01 | 11,280 |
| 2021-10-29 | $24.85 | $24.87 | $24.83 | $24.86 | $23.05 | 3,181 |
| 2021-10-28 | $24.85 | $24.92 | $24.85 | $24.91 | $23.09 | 8,484 |
| 2021-10-27 | $24.98 | $25.04 | $24.88 | $24.89 | $22.90 | 7,089 |
| 2021-10-26 | $25.06 | $25.06 | $24.87 | $24.93 | $22.93 | 10,459 |
| 2021-10-25 | $24.96 | $24.99 | $24.86 | $24.92 | $22.93 | 4,867 |
| 2021-10-22 | $24.95 | $25.14 | $24.87 | $24.94 | $22.94 | 7,357 |
| 2021-10-21 | $24.99 | $25.15 | $24.85 | $24.97 | $22.97 | 16,870 |
| 2021-10-20 | $24.94 | $24.99 | $24.92 | $24.99 | $22.99 | 4,263 |
| 2021-10-19 | $25.04 | $25.07 | $24.92 | $24.99 | $22.99 | 13,947 |
| 2021-10-18 | $25.04 | $25.15 | $24.87 | $24.92 | $22.92 | 13,999 |
| 2021-10-15 | $25.18 | $25.18 | $24.85 | $24.85 | $22.86 | 29,085 |
| 2021-10-14 | $25.04 | $25.05 | $24.94 | $24.94 | $22.94 | 4,242 |
| 2021-10-13 | $24.96 | $25.05 | $24.94 | $25.00 | $23.00 | 3,907 |
| 2021-10-12 | $24.94 | $24.94 | $24.94 | $24.94 | $22.94 | 461 |
| 2021-10-11 | $25.00 | $25.00 | $24.86 | $24.94 | $22.94 | 2,229 |
| 2021-10-08 | $25.02 | $25.02 | $24.85 | $24.99 | $22.99 | 1,569 |
| 2021-10-07 | $25.10 | $25.10 | $24.81 | $24.92 | $22.92 | 3,043 |
| 2021-10-06 | $25.03 | $25.03 | $24.83 | $24.91 | $22.91 | 5,333 |
| 2021-10-05 | $25.10 | $25.10 | $25.10 | $25.10 | $23.09 | 250 |
| 2021-10-04 | $25.02 | $25.10 | $24.90 | $24.90 | $22.91 | 8,272 |
| 2021-10-01 | $24.95 | $25.05 | $24.90 | $24.93 | $22.93 | 7,302 |
| 2021-09-30 | $25.00 | $25.01 | $24.95 | $24.95 | $22.95 | 2,575 |
| 2021-09-29 | $25.10 | $25.10 | $24.98 | $24.98 | $22.97 | 450 |
| 2021-09-28 | $24.98 | $25.00 | $24.92 | $24.96 | $22.78 | 6,159 |
| 2021-09-27 | $24.95 | $24.98 | $24.93 | $24.94 | $22.76 | 3,396 |
| 2021-09-24 | $25.05 | $25.07 | $25.00 | $25.01 | $22.83 | 3,620 |
| 2021-09-23 | $25.00 | $25.05 | $24.93 | $24.99 | $22.81 | 7,706 |
| 2021-09-22 | $25.07 | $25.07 | $24.97 | $24.97 | $22.79 | 4,690 |
| 2021-09-21 | $24.90 | $25.04 | $24.90 | $24.97 | $22.79 | 4,353 |
| 2021-09-20 | $25.00 | $25.00 | $24.79 | $24.85 | $22.68 | 9,236 |
| 2021-09-17 | $25.07 | $25.10 | $24.97 | $25.02 | $22.84 | 4,802 |
| 2021-09-16 | $24.92 | $25.05 | $24.92 | $25.00 | $22.82 | 1,344 |
| 2021-09-15 | $25.10 | $25.10 | $24.93 | $24.99 | $22.81 | 1,495 |
| 2021-09-14 | $24.88 | $25.00 | $24.83 | $25.00 | $22.82 | 2,260 |
| 2021-09-13 | $25.07 | $25.10 | $25.00 | $25.00 | $22.82 | 435 |
| 2021-09-10 | $24.94 | $24.99 | $24.90 | $24.93 | $22.76 | 1,467 |
| 2021-09-09 | $24.84 | $24.88 | $24.82 | $24.88 | $22.71 | 692 |
| 2021-09-08 | $24.90 | $25.00 | $24.80 | $24.90 | $22.73 | 14,597 |
| 2021-09-07 | $25.00 | $25.00 | $24.86 | $24.86 | $22.69 | 8,394 |
| 2021-09-03 | $25.02 | $25.02 | $25.00 | $25.00 | $22.82 | 1,968 |
| 2021-09-02 | $25.00 | $25.00 | $24.89 | $25.00 | $22.82 | 4,875 |
| 2021-09-01 | $25.01 | $25.01 | $24.95 | $24.96 | $22.78 | 4,630 |
| 2021-08-31 | $24.95 | $24.96 | $24.90 | $24.96 | $22.78 | 2,498 |
| 2021-08-30 | $24.97 | $24.97 | $24.85 | $24.89 | $22.72 | 4,020 |
| 2021-08-27 | $25.08 | $25.09 | $24.94 | $25.03 | $22.66 | 9,228 |
| 2021-08-26 | $25.04 | $25.08 | $24.99 | $25.00 | $22.64 | 4,527 |
| 2021-08-25 | $24.99 | $25.09 | $24.93 | $25.00 | $22.64 | 6,747 |
| 2021-08-24 | $24.98 | $25.04 | $24.98 | $25.04 | $22.68 | 2,204 |
| 2021-08-23 | $24.83 | $24.97 | $24.79 | $24.93 | $22.58 | 6,226 |
| 2021-08-20 | $24.91 | $25.00 | $24.77 | $24.80 | $22.46 | 8,500 |
| 2021-08-19 | $24.89 | $24.95 | $24.80 | $24.90 | $22.55 | 7,255 |
| 2021-08-18 | $24.98 | $24.98 | $24.90 | $24.90 | $22.55 | 4,341 |
| 2021-08-17 | $24.86 | $24.86 | $24.86 | $24.86 | $22.52 | 206 |
| 2021-08-16 | $24.94 | $24.95 | $24.75 | $24.76 | $22.42 | 10,009 |
| 2021-08-13 | $24.95 | $24.95 | $24.90 | $24.95 | $22.60 | 13,216 |
| 2021-08-12 | $24.90 | $24.95 | $24.90 | $24.93 | $22.57 | 2,482 |
| 2021-08-11 | $24.97 | $24.97 | $24.85 | $24.90 | $22.55 | 2,964 |
| 2021-08-10 | $24.98 | $25.00 | $24.98 | $24.99 | $22.63 | 4,478 |
| 2021-08-09 | $24.98 | $24.98 | $24.93 | $24.95 | $22.60 | 3,271 |
| 2021-08-06 | $24.95 | $25.00 | $24.95 | $24.99 | $22.63 | 2,148 |
| 2021-08-05 | $24.95 | $24.95 | $24.88 | $24.90 | $22.55 | 8,564 |
| 2021-08-04 | $24.95 | $24.95 | $24.80 | $24.95 | $22.60 | 9,300 |
| 2021-08-03 | $25.00 | $25.00 | $24.90 | $24.95 | $22.60 | 10,356 |
| 2021-08-02 | $25.00 | $25.00 | $24.95 | $24.99 | $22.63 | 6,647 |
| 2021-07-30 | $25.19 | $25.20 | $24.85 | $24.95 | $22.60 | 13,403 |
| 2021-07-29 | $24.85 | $25.08 | $24.85 | $24.99 | $22.63 | 4,928 |
| 2021-07-28 | $25.19 | $25.19 | $24.99 | $25.00 | $22.46 | 9,347 |
| 2021-07-27 | $25.00 | $25.00 | $24.99 | $25.00 | $22.46 | 2,404 |
| 2021-07-26 | $25.05 | $25.06 | $25.00 | $25.04 | $22.50 | 9,970 |
| 2021-07-23 | $25.08 | $25.08 | $24.77 | $25.00 | $22.47 | 12,453 |
| 2021-07-22 | $25.00 | $25.00 | $24.98 | $25.00 | $22.46 | 4,466 |
| 2021-07-21 | $24.95 | $25.08 | $24.62 | $24.99 | $22.46 | 14,316 |
| 2021-07-20 | $24.83 | $25.05 | $24.83 | $24.95 | $22.42 | 8,445 |
| 2021-07-19 | $24.83 | $24.83 | $24.76 | $24.78 | $22.27 | 14,989 |
| 2021-07-16 | $25.00 | $25.00 | $24.85 | $24.97 | $22.44 | 7,832 |
| 2021-07-15 | $24.90 | $25.05 | $24.88 | $24.95 | $22.42 | 13,664 |
| 2021-07-14 | $25.24 | $25.24 | $24.83 | $24.99 | $22.46 | 8,152 |
| 2021-07-13 | $25.08 | $25.08 | $24.90 | $24.96 | $22.43 | 16,857 |
| 2021-07-12 | $24.99 | $25.08 | $24.87 | $25.06 | $22.52 | 54,150 |
| 2021-07-09 | $24.99 | $24.99 | $24.80 | $24.91 | $22.38 | 8,032 |
| 2021-07-08 | $24.91 | $24.99 | $24.88 | $24.99 | $22.46 | 6,305 |
| 2021-07-07 | $24.96 | $25.00 | $24.85 | $24.99 | $22.46 | 2,517 |
| 2021-07-06 | $24.85 | $25.00 | $24.85 | $24.95 | $22.42 | 3,026 |
| 2021-07-02 | $25.10 | $25.10 | $24.85 | $24.85 | $22.33 | 10,308 |
| 2021-07-01 | $25.11 | $25.20 | $24.92 | $25.00 | $22.47 | 11,200 |
| 2021-06-30 | $24.95 | $25.03 | $24.61 | $25.02 | $22.48 | 25,363 |
| 2021-06-29 | $24.90 | $24.95 | $24.81 | $24.81 | $22.29 | 7,206 |
| 2021-06-28 | $24.65 | $24.94 | $24.65 | $24.91 | $22.29 | 11,816 |
| 2021-06-25 | $24.59 | $24.65 | $24.56 | $24.63 | $22.04 | 10,430 |
| 2021-06-24 | $24.58 | $24.58 | $24.40 | $24.48 | $21.91 | 10,796 |
| 2021-06-23 | $24.49 | $24.60 | $24.30 | $24.50 | $21.92 | 16,510 |
| 2021-06-22 | $24.52 | $24.67 | $24.34 | $24.53 | $21.95 | 13,162 |
| 2021-06-21 | $24.35 | $24.80 | $24.35 | $24.54 | $21.96 | 11,622 |
| 2021-06-18 | $24.59 | $24.67 | $24.29 | $24.44 | $21.87 | 9,891 |
| 2021-06-17 | $24.54 | $24.83 | $24.46 | $24.60 | $22.01 | 29,079 |
| 2021-06-16 | $24.55 | $24.65 | $24.42 | $24.55 | $21.97 | 16,046 |
| 2021-06-15 | $24.70 | $24.70 | $24.45 | $24.50 | $21.92 | 33,813 |
| 2021-06-14 | $24.90 | $24.90 | $24.41 | $24.60 | $22.01 | 27,640 |
| 2021-06-11 | $24.10 | $24.50 | $24.10 | $24.32 | $21.76 | 29,611 |
Presidio Property Trust Inc (SQFTP) News Headlines
Recent Presidio Property Trust Inc (SQFTP) News
Similar Companies to Presidio Property Trust Inc (SQFTP) 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 | -- | -- | -- |