Tecsys Inc (TCYSF) Exchange: PINK
Data as of May 6, 2024
$27.31 ($0.00) 0.00%
Tecsys Inc - Daily Information
Click for more stock information on Tecsys Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $27.31 |
| Previous Close | $27.31 |
| High | $27.31 |
| Low | $27.31 |
| Adjusted Open | $27.31 |
| Previous Adjusted Close | $27.31 |
| Adjusted High | $27.31 |
| Adjusted Low | $27.31 |
About Tecsys Inc (TCYSF)
Tecsys Inc
Invest in Tecsys Inc (TCYSF)
Historical Stock Data for Tecsys Inc (TCYSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 242 |
| 2024-04-11 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 55 |
| 2024-04-10 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-04-09 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-04-08 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-04-05 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-04-04 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-04-03 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-04-02 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-04-01 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 11 |
| 2024-03-28 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-03-27 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 11 |
| 2024-03-26 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 300 |
| 2024-03-25 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-03-22 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 100 |
| 2024-03-21 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-03-20 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-03-19 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-03-18 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 400 |
| 2024-03-15 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 200 |
| 2024-03-14 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-03-13 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 200 |
| 2024-03-12 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2024-03-08 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 300 |
| 2024-03-07 | $27.52 | $27.52 | $27.50 | $27.52 | $27.52 | 1,500 |
| 2024-03-06 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 178 |
| 2024-03-05 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 1,100 |
| 2024-03-04 | $27.39 | $27.85 | $27.25 | $27.25 | $27.25 | 5,400 |
| 2024-03-01 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 100 |
| 2024-02-29 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 100 |
| 2024-02-28 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2024-02-27 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 600 |
| 2024-02-26 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2024-02-23 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 200 |
| 2024-02-22 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 105 |
| 2024-02-21 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2024-02-20 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 35 |
| 2024-02-16 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2024-02-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2024-02-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 120 |
| 2024-02-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2024-02-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 48 |
| 2024-02-09 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2024-02-08 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2024-02-07 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2024-02-06 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 26 |
| 2024-02-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 325 |
| 2024-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2024-02-01 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2024-01-31 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 105 |
| 2024-01-30 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 200 |
| 2024-01-29 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2024-01-26 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 677 |
| 2024-01-25 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 222 |
| 2024-01-24 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 218 |
| 2024-01-23 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 220 |
| 2024-01-22 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2024-01-19 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2024-01-18 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2024-01-17 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2024-01-16 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 46 |
| 2024-01-12 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2024-01-11 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 120 |
| 2024-01-10 | $22.50 | $22.50 | $22.43 | $22.43 | $22.43 | 2,038 |
| 2024-01-09 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-01-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 500 |
| 2024-01-05 | $23.21 | $23.21 | $23.20 | $23.20 | $23.20 | 1,671 |
| 2024-01-04 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 5 |
| 2024-01-03 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,480 |
| 2024-01-02 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 400 |
| 2023-12-29 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 852 |
| 2023-12-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 920 |
| 2023-12-27 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2023-12-26 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2023-12-22 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2023-12-21 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 400 |
| 2023-12-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2023-12-19 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-12-18 | $22.44 | $22.44 | $22.11 | $22.11 | $22.11 | 300 |
| 2023-12-15 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-12-14 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-12-13 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-12-12 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-12-11 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-12-08 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-12-07 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 305 |
| 2023-12-06 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 305 |
| 2023-12-05 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 306 |
| 2023-12-04 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 305 |
| 2023-12-01 | $24.93 | $25.40 | $24.65 | $25.11 | $25.11 | 10,151 |
| 2023-11-30 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 100 |
| 2023-11-29 | $25.41 | $25.64 | $25.22 | $25.64 | $25.64 | 3,334 |
| 2023-11-28 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 10 |
| 2023-11-27 | $23.76 | $23.77 | $23.64 | $23.77 | $23.77 | 2,000 |
| 2023-11-24 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-11-22 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-11-21 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-11-20 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-11-17 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-11-16 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-11-15 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 50 |
| 2023-11-14 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-11-13 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 100 |
| 2023-11-10 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 40 |
| 2023-11-09 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2023-11-08 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 100 |
| 2023-11-07 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-11-06 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-11-03 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-11-02 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-11-01 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-10-31 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-10-30 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-10-27 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 200 |
| 2023-10-26 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-10-25 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 300 |
| 2023-10-24 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 200 |
| 2023-10-23 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 200 |
| 2023-10-20 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 300 |
| 2023-10-19 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-10-18 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 100 |
| 2023-10-17 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 300 |
| 2023-10-16 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-10-13 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-10-12 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 40 |
| 2023-10-11 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-10-10 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-10-09 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-10-06 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-10-05 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-10-04 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-10-03 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-10-02 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 1 |
| 2023-09-29 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-09-28 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 100 |
| 2023-09-27 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 1,500 |
| 2023-09-26 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 2 |
| 2023-09-25 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 100 |
| 2023-09-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 300 |
| 2023-09-21 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-09-20 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 300 |
| 2023-09-19 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 100 |
| 2023-09-18 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 800 |
| 2023-09-15 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 100 |
| 2023-09-14 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-09-13 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 496 |
| 2023-09-12 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 1,500 |
| 2023-09-11 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 200 |
| 2023-09-08 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-09-07 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 300 |
| 2023-09-06 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 300 |
| 2023-09-05 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-09-01 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-31 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 10 |
| 2023-08-30 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 46 |
| 2023-08-29 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-28 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-25 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 55 |
| 2023-08-24 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-23 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-22 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-21 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 5 |
| 2023-08-18 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-17 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-16 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-15 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-14 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-11 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-10 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 9 |
| 2023-08-09 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-08 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-07 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-04 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 40 |
| 2023-08-03 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 134 |
| 2023-08-02 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-08-01 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-31 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-28 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-27 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-26 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-25 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-24 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-21 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-20 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-19 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-17 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-14 | $21.91 | $21.91 | $21.88 | $21.88 | $21.88 | 869 |
| 2023-07-13 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 1,100 |
| 2023-07-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.60 | 0 |
| 2023-07-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.60 | 1,100 |
| 2023-07-10 | $22.99 | $22.99 | $22.99 | $22.99 | $22.93 | 0 |
| 2023-07-07 | $22.99 | $22.99 | $22.99 | $22.99 | $22.93 | 0 |
| 2023-07-06 | $22.99 | $22.99 | $22.99 | $22.99 | $22.93 | 1,347 |
| 2023-07-05 | $22.00 | $22.46 | $22.00 | $22.46 | $22.40 | 2,300 |
| 2023-07-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.45 | 1,365 |
| 2023-06-30 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-06-29 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-06-28 | $19.23 | $19.23 | $19.04 | $19.04 | $19.04 | 2,675 |
| 2023-06-27 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2023-06-26 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2023-06-23 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2023-06-22 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2023-06-21 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 113 |
| 2023-06-20 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2023-06-16 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2023-06-15 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 252 |
| 2023-06-14 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-06-13 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 30 |
| 2023-06-12 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-06-09 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-06-08 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-06-07 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-06-06 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-06-05 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-06-02 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-06-01 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-31 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-30 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 63 |
| 2023-05-26 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-25 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-24 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-23 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-22 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-19 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-18 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-17 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-16 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-15 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-12 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-11 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-10 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-09 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-05-08 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 200 |
| 2023-05-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-05-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-05-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-05-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-05-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-17 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-04-11 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 900 |
| 2023-04-10 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 100 |
| 2023-04-06 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 10 |
| 2023-04-05 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 5 |
| 2023-04-04 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-04-03 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-03-31 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-03-30 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-03-29 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 500 |
| 2023-03-28 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-03-27 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 100 |
| 2023-03-24 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-03-23 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-03-22 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 1 |
| 2023-03-21 | $19.68 | $19.68 | $19.68 | $19.68 | $19.63 | 0 |
| 2023-03-20 | $19.68 | $19.68 | $19.68 | $19.68 | $19.63 | 0 |
| 2023-03-17 | $19.68 | $19.68 | $19.68 | $19.68 | $19.63 | 0 |
| 2023-03-16 | $19.68 | $19.68 | $19.68 | $19.68 | $19.63 | 0 |
| 2023-03-15 | $19.68 | $19.68 | $19.68 | $19.68 | $19.63 | 0 |
| 2023-03-14 | $19.68 | $19.68 | $19.68 | $19.68 | $19.63 | 0 |
| 2023-03-13 | $19.68 | $19.68 | $19.68 | $19.68 | $19.63 | 0 |
| 2023-03-10 | $19.68 | $19.68 | $19.68 | $19.68 | $19.63 | 0 |
| 2023-03-09 | $19.68 | $19.68 | $19.68 | $19.68 | $19.63 | 0 |
| 2023-03-08 | $19.68 | $19.68 | $19.68 | $19.68 | $19.63 | 0 |
| 2023-03-07 | $19.68 | $19.68 | $19.68 | $19.68 | $19.63 | 20 |
| 2023-03-06 | $19.68 | $19.68 | $19.68 | $19.68 | $19.63 | 0 |
| 2023-03-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-03-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-03-01 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-02-28 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 30,681 |
| 2023-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 5 |
| 2023-02-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 75 |
| 2023-02-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 75 |
| 2023-02-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-02 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 7,062 |
| 2023-02-01 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-01-31 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 7,062 |
| 2023-01-30 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-01-27 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-01-26 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-01-25 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 1,000 |
| 2023-01-24 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-01-23 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 100 |
| 2023-01-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-19 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 31 |
| 2023-01-13 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-12 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-11 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-10 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-06 | $20.60 | $20.95 | $20.60 | $20.80 | $20.80 | 2,777 |
| 2023-01-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2023-01-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 800 |
| 2022-12-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 69 |
| 2022-12-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 0 |
| 2022-12-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 0 |
| 2022-12-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 0 |
| 2022-12-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 30 |
| 2022-12-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 0 |
| 2022-12-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 7 |
| 2022-12-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 3,000 |
| 2022-12-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.45 | 0 |
| 2022-11-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.45 | 0 |
| 2022-11-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.45 | 150 |
| 2022-11-28 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-25 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-23 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-22 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-21 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-18 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-17 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-16 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-15 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-14 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-11 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-10 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-09 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-08 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 122 |
| 2022-11-07 | $21.82 | $21.82 | $21.82 | $21.82 | $21.77 | 0 |
| 2022-11-04 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-11-03 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-11-02 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-11-01 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-10-31 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-10-28 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-10-27 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 180 |
| 2022-10-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-10-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-10-24 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-10-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 100 |
| 2022-10-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-10-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-10-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-10-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-10-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-10-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-10-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-10-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-10-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-10-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 150 |
| 2022-10-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-10-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100 |
| 2022-10-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 100 |
| 2022-10-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2022-09-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 100 |
| 2022-09-29 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 100 |
| 2022-09-28 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-09-27 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 4 |
| 2022-09-26 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-09-23 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-09-22 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-09-21 | $21.36 | $21.36 | $21.36 | $21.36 | $21.31 | 0 |
| 2022-09-20 | $21.36 | $21.36 | $21.36 | $21.36 | $21.31 | 89 |
| 2022-09-19 | $21.36 | $21.36 | $21.36 | $21.36 | $21.31 | 0 |
| 2022-09-16 | $20.97 | $21.36 | $20.97 | $21.36 | $21.31 | 401 |
| 2022-09-15 | $24.88 | $24.88 | $24.88 | $24.88 | $24.82 | 35 |
| 2022-09-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.82 | 0 |
| 2022-09-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.82 | 0 |
| 2022-09-12 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-09-09 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-09-08 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-09-07 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-09-06 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-09-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 36 |
| 2022-09-01 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-08-31 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-08-30 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-08-29 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-08-26 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-08-25 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-08-24 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-08-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-08-22 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 100 |
| 2022-08-19 | $25.59 | $25.59 | $25.00 | $25.00 | $25.00 | 300 |
| 2022-08-18 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2022-08-17 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 1 |
| 2022-08-16 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2022-08-15 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 120 |
| 2022-08-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-08-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-08-10 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-08-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-08-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 100 |
| 2022-08-05 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2022-08-04 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 31 |
| 2022-08-03 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2022-08-02 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2022-08-01 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2022-07-29 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2022-07-28 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2022-07-27 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2022-07-26 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2022-07-25 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2022-07-22 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 5 |
| 2022-07-21 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 100 |
| 2022-07-20 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2022-07-19 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 8 |
| 2022-07-18 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 30 |
| 2022-07-15 | $24.93 | $24.93 | $23.66 | $23.68 | $23.68 | 2,875 |
| 2022-07-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2022-07-13 | $25.41 | $25.41 | $25.41 | $25.41 | $25.36 | 0 |
| 2022-07-12 | $25.41 | $25.41 | $25.41 | $25.41 | $25.36 | 20 |
| 2022-07-11 | $25.41 | $25.41 | $25.41 | $25.41 | $25.36 | 0 |
| 2022-07-08 | $25.33 | $25.41 | $25.33 | $25.41 | $25.36 | 1,000 |
| 2022-07-07 | $25.15 | $25.15 | $25.15 | $25.15 | $25.10 | 0 |
| 2022-07-06 | $25.15 | $25.15 | $25.15 | $25.15 | $25.10 | 1,350 |
| 2022-07-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.55 | 1,416 |
| 2022-07-01 | $27.77 | $27.77 | $27.77 | $27.77 | $27.71 | 0 |
| 2022-06-30 | $27.77 | $27.77 | $27.77 | $27.77 | $27.71 | 8 |
| 2022-06-29 | $27.77 | $27.77 | $27.77 | $27.77 | $27.71 | 0 |
| 2022-06-28 | $27.91 | $28.20 | $27.77 | $27.77 | $27.71 | 4,234 |
| 2022-06-27 | $27.14 | $27.14 | $27.14 | $27.14 | $27.08 | 13 |
| 2022-06-24 | $26.50 | $27.14 | $26.50 | $27.14 | $27.08 | 440 |
| 2022-06-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.31 | 601 |
| 2022-06-22 | $25.79 | $25.79 | $25.79 | $25.79 | $25.74 | 596 |
| 2022-06-21 | $23.18 | $23.18 | $23.18 | $23.18 | $23.13 | 200 |
| 2022-06-17 | $23.18 | $23.18 | $23.18 | $23.18 | $23.13 | 150 |
| 2022-06-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.82 | 1 |
| 2022-06-15 | $24.91 | $25.11 | $24.87 | $24.87 | $24.82 | 1,600 |
| 2022-06-14 | $25.01 | $25.01 | $25.01 | $25.01 | $24.96 | 364 |
| 2022-06-13 | $26.68 | $26.68 | $26.68 | $26.68 | $26.62 | 0 |
| 2022-06-10 | $26.68 | $26.68 | $26.68 | $26.68 | $26.62 | 50 |
| 2022-06-09 | $26.68 | $26.68 | $26.68 | $26.68 | $26.62 | 0 |
| 2022-06-08 | $26.68 | $26.68 | $26.68 | $26.68 | $26.62 | 0 |
| 2022-06-07 | $26.68 | $26.68 | $26.68 | $26.68 | $26.62 | 0 |
| 2022-06-06 | $26.84 | $26.84 | $26.68 | $26.68 | $26.62 | 200 |
| 2022-06-03 | $26.50 | $26.50 | $26.34 | $26.34 | $26.28 | 550 |
| 2022-06-02 | $25.92 | $25.92 | $25.92 | $25.92 | $25.87 | 180 |
| 2022-06-01 | $24.78 | $24.78 | $24.78 | $24.78 | $24.73 | 0 |
| 2022-05-31 | $24.78 | $24.78 | $24.78 | $24.78 | $24.73 | 100 |
| 2022-05-27 | $23.17 | $23.21 | $23.17 | $23.21 | $23.16 | 1,900 |
| 2022-05-26 | $22.37 | $22.38 | $22.37 | $22.38 | $22.33 | 200 |
| 2022-05-25 | $21.39 | $21.59 | $21.26 | $21.51 | $21.46 | 4,000 |
| 2022-05-24 | $20.91 | $20.93 | $20.91 | $20.93 | $20.88 | 460 |
| 2022-05-23 | $24.16 | $24.16 | $24.16 | $24.16 | $24.11 | 284 |
| 2022-05-20 | $21.43 | $21.43 | $20.84 | $20.84 | $20.80 | 228 |
| 2022-05-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.91 | 100 |
| 2022-05-18 | $22.09 | $22.09 | $22.09 | $22.09 | $22.04 | 15 |
| 2022-05-17 | $22.09 | $22.09 | $22.09 | $22.09 | $22.04 | 10 |
| 2022-05-16 | $22.09 | $22.09 | $22.09 | $22.09 | $22.04 | 0 |
| 2022-05-13 | $22.09 | $22.09 | $22.09 | $22.09 | $22.04 | 105 |
| 2022-05-12 | $20.13 | $20.13 | $20.13 | $20.13 | $20.09 | 100 |
| 2022-05-11 | $20.26 | $20.26 | $20.26 | $20.26 | $20.22 | 0 |
| 2022-05-10 | $20.26 | $20.26 | $20.26 | $20.26 | $20.22 | 0 |
| 2022-05-09 | $20.26 | $20.26 | $20.26 | $20.26 | $20.22 | 120 |
| 2022-05-06 | $20.58 | $20.58 | $20.58 | $20.58 | $20.54 | 100 |
| 2022-05-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.90 | 4 |
| 2022-05-04 | $20.43 | $21.95 | $20.43 | $21.95 | $21.90 | 400 |
| 2022-05-03 | $19.83 | $19.83 | $19.83 | $19.83 | $19.79 | 0 |
| 2022-05-02 | $19.83 | $19.83 | $19.83 | $19.83 | $19.79 | 0 |
| 2022-04-29 | $19.83 | $19.83 | $19.83 | $19.83 | $19.79 | 0 |
| 2022-04-28 | $19.83 | $19.83 | $19.83 | $19.83 | $19.79 | 0 |
| 2022-04-27 | $19.79 | $19.90 | $19.64 | $19.83 | $19.79 | 4,000 |
| 2022-04-26 | $21.33 | $21.33 | $21.33 | $21.33 | $21.28 | 0 |
| 2022-04-25 | $21.33 | $21.33 | $21.33 | $21.33 | $21.28 | 0 |
| 2022-04-22 | $21.68 | $21.68 | $21.33 | $21.33 | $21.28 | 200 |
| 2022-04-21 | $22.41 | $22.41 | $22.41 | $22.41 | $22.36 | 100 |
| 2022-04-20 | $23.20 | $23.28 | $23.20 | $23.28 | $23.23 | 240 |
| 2022-04-19 | $23.67 | $23.67 | $23.67 | $23.67 | $23.62 | 0 |
| 2022-04-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.62 | 0 |
| 2022-04-14 | $23.64 | $23.67 | $23.64 | $23.67 | $23.62 | 200 |
| 2022-04-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.45 | 0 |
| 2022-04-12 | $22.99 | $23.50 | $22.99 | $23.50 | $23.45 | 310 |
| 2022-04-11 | $25.30 | $25.30 | $25.30 | $25.30 | $25.25 | 0 |
| 2022-04-08 | $25.30 | $25.30 | $25.30 | $25.30 | $25.25 | 15 |
| 2022-04-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.25 | 100 |
| 2022-04-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.79 | 0 |
| 2022-04-05 | $25.84 | $25.84 | $25.84 | $25.84 | $25.79 | 100 |
| 2022-04-04 | $26.78 | $26.85 | $26.78 | $26.85 | $26.79 | 200 |
| 2022-04-01 | $25.68 | $25.75 | $25.68 | $25.75 | $25.70 | 800 |
| 2022-03-31 | $26.01 | $26.01 | $26.01 | $26.01 | $25.95 | 0 |
| 2022-03-30 | $26.52 | $26.52 | $25.69 | $26.01 | $25.95 | 9,960 |
| 2022-03-29 | $25.00 | $26.01 | $25.00 | $26.01 | $25.96 | 575 |
| 2022-03-28 | $24.38 | $24.38 | $24.38 | $24.38 | $24.33 | 100 |
| 2022-03-25 | $24.62 | $24.62 | $24.44 | $24.44 | $24.38 | 400 |
| 2022-03-24 | $27.66 | $27.66 | $27.66 | $27.66 | $27.60 | 0 |
| 2022-03-23 | $27.66 | $27.66 | $27.66 | $27.66 | $27.60 | 1,085 |
| 2022-03-22 | $27.48 | $27.66 | $27.48 | $27.66 | $27.55 | 500 |
| 2022-03-21 | $27.28 | $27.28 | $27.28 | $27.28 | $27.17 | 400 |
| 2022-03-18 | $26.34 | $27.41 | $26.28 | $27.28 | $27.17 | 400 |
| 2022-03-17 | $25.49 | $26.03 | $25.15 | $26.03 | $25.92 | 600 |
| 2022-03-16 | $25.21 | $25.64 | $25.21 | $25.31 | $25.21 | 1,000 |
| 2022-03-15 | $23.35 | $24.43 | $23.06 | $24.43 | $24.33 | 1,922 |
| 2022-03-14 | $24.10 | $24.39 | $23.23 | $23.23 | $23.13 | 2,312 |
| 2022-03-11 | $25.61 | $25.64 | $24.34 | $24.48 | $24.38 | 600 |
| 2022-03-10 | $25.38 | $26.05 | $25.38 | $26.05 | $25.94 | 6,825 |
| 2022-03-09 | $25.49 | $26.13 | $25.44 | $26.13 | $26.02 | 1,625 |
| 2022-03-08 | $24.66 | $25.22 | $24.66 | $25.05 | $24.95 | 2,723 |
| 2022-03-07 | $24.76 | $24.85 | $24.48 | $24.85 | $24.75 | 1,245 |
| 2022-03-04 | $24.16 | $24.89 | $23.97 | $24.38 | $24.28 | 1,700 |
| 2022-03-03 | $26.28 | $26.28 | $25.10 | $25.13 | $25.03 | 1,300 |
| 2022-03-02 | $26.13 | $26.62 | $25.66 | $26.04 | $25.93 | 1,200 |
| 2022-03-01 | $26.73 | $26.73 | $26.32 | $26.39 | $26.28 | 500 |
| 2022-02-28 | $27.35 | $27.57 | $27.35 | $27.57 | $27.46 | 200 |
| 2022-02-25 | $26.76 | $27.36 | $26.64 | $27.06 | $26.95 | 1,800 |
| 2022-02-24 | $27.17 | $27.35 | $26.66 | $27.29 | $27.18 | 2,400 |
| 2022-02-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.59 | 100 |
| 2022-02-22 | $28.10 | $28.10 | $28.10 | $28.10 | $27.98 | 0 |
| 2022-02-18 | $27.74 | $28.10 | $27.74 | $28.10 | $27.98 | 620 |
| 2022-02-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.38 | 0 |
| 2022-02-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.38 | 200 |
| 2022-02-15 | $29.29 | $29.29 | $29.29 | $29.29 | $29.17 | 0 |
| 2022-02-14 | $29.29 | $29.29 | $29.29 | $29.29 | $29.17 | 100 |
| 2022-02-11 | $29.85 | $29.99 | $29.22 | $29.22 | $29.10 | 300 |
| 2022-02-10 | $30.93 | $30.93 | $30.93 | $30.93 | $30.80 | 0 |
| 2022-02-09 | $30.93 | $30.93 | $30.93 | $30.93 | $30.80 | 100 |
| 2022-02-08 | $31.43 | $31.43 | $31.43 | $31.43 | $31.30 | 0 |
| 2022-02-07 | $31.43 | $31.43 | $31.43 | $31.43 | $31.30 | 100 |
| 2022-02-04 | $29.84 | $29.84 | $29.84 | $29.84 | $29.72 | 0 |
| 2022-02-03 | $29.84 | $29.84 | $29.84 | $29.84 | $29.72 | 100 |
| 2022-02-02 | $33.37 | $33.37 | $33.37 | $33.37 | $33.23 | 0 |
| 2022-02-01 | $32.93 | $33.37 | $32.93 | $33.37 | $33.23 | 200 |
| 2022-01-31 | $33.30 | $33.44 | $33.30 | $33.44 | $33.30 | 200 |
| 2022-01-28 | $30.90 | $32.43 | $30.90 | $32.43 | $32.30 | 1,232 |
| 2022-01-27 | $30.97 | $30.97 | $30.97 | $30.97 | $30.84 | 0 |
| 2022-01-26 | $30.97 | $30.97 | $30.97 | $30.97 | $30.84 | 0 |
| 2022-01-25 | $31.20 | $31.20 | $30.97 | $30.97 | $30.84 | 200 |
| 2022-01-24 | $29.12 | $30.32 | $29.12 | $30.32 | $30.20 | 225 |
| 2022-01-21 | $31.13 | $31.33 | $31.13 | $31.33 | $31.20 | 400 |
| 2022-01-20 | $33.25 | $33.25 | $33.25 | $33.25 | $33.11 | 5 |
| 2022-01-19 | $36.98 | $36.98 | $36.98 | $36.98 | $36.83 | 2 |
| 2022-01-18 | $36.98 | $36.98 | $36.98 | $36.98 | $36.83 | 0 |
| 2022-01-14 | $36.98 | $36.98 | $36.98 | $36.98 | $36.83 | 2 |
| 2022-01-13 | $36.98 | $36.98 | $36.98 | $36.98 | $36.83 | 0 |
| 2022-01-12 | $36.98 | $36.98 | $36.98 | $36.98 | $36.83 | 1 |
| 2022-01-11 | $38.12 | $38.12 | $36.98 | $36.98 | $36.83 | 300 |
| 2022-01-10 | $35.23 | $35.23 | $35.23 | $35.23 | $35.08 | 0 |
| 2022-01-07 | $35.23 | $35.23 | $35.23 | $35.23 | $35.08 | 1,549 |
| 2022-01-06 | $35.23 | $35.23 | $35.23 | $35.23 | $35.08 | 3,100 |
| 2022-01-05 | $40.91 | $40.98 | $39.50 | $39.50 | $39.34 | 10,895 |
| 2022-01-04 | $46.25 | $46.25 | $46.25 | $46.25 | $46.06 | 0 |
| 2022-01-03 | $46.25 | $46.25 | $46.25 | $46.25 | $46.06 | 100 |
| 2021-12-31 | $40.72 | $40.72 | $40.72 | $40.72 | $40.55 | 400 |
| 2021-12-30 | $41.42 | $41.42 | $40.76 | $41.09 | $40.92 | 7,700 |
| 2021-12-29 | $40.33 | $40.33 | $40.33 | $40.33 | $40.16 | 600 |
| 2021-12-28 | $40.00 | $40.00 | $40.00 | $40.00 | $39.84 | 320 |
| 2021-12-27 | $40.00 | $40.00 | $40.00 | $40.00 | $39.84 | 1,200 |
| 2021-12-23 | $37.37 | $38.80 | $37.37 | $38.80 | $38.64 | 1,305 |
| 2021-12-22 | $36.64 | $36.64 | $36.64 | $36.64 | $36.49 | 0 |
| 2021-12-21 | $36.64 | $36.64 | $36.64 | $36.64 | $36.49 | 0 |
| 2021-12-20 | $36.64 | $36.64 | $36.64 | $36.64 | $36.49 | 100 |
| 2021-12-17 | $37.65 | $38.78 | $37.65 | $38.78 | $38.62 | 600 |
| 2021-12-16 | $35.85 | $35.85 | $35.85 | $35.85 | $35.70 | 0 |
| 2021-12-15 | $35.85 | $35.85 | $35.85 | $35.85 | $35.70 | 0 |
| 2021-12-14 | $35.85 | $35.85 | $35.85 | $35.85 | $35.65 | 300 |
| 2021-12-13 | $36.31 | $36.31 | $36.31 | $36.31 | $36.10 | 0 |
| 2021-12-10 | $36.51 | $36.51 | $36.31 | $36.31 | $36.10 | 400 |
| 2021-12-09 | $36.04 | $36.04 | $36.04 | $36.04 | $35.84 | 0 |
| 2021-12-08 | $36.04 | $36.04 | $36.04 | $36.04 | $35.84 | 100 |
| 2021-12-07 | $39.40 | $39.40 | $38.75 | $38.75 | $38.53 | 200 |
| 2021-12-06 | $38.50 | $38.50 | $38.50 | $38.50 | $38.28 | 102 |
| 2021-12-03 | $36.93 | $37.69 | $36.93 | $37.69 | $37.48 | 347 |
| 2021-12-02 | $42.45 | $42.45 | $42.45 | $42.45 | $42.21 | 58 |
| 2021-12-01 | $42.45 | $42.45 | $42.45 | $42.45 | $42.21 | 0 |
| 2021-11-30 | $42.45 | $42.45 | $42.45 | $42.45 | $42.21 | 14,791 |
| 2021-11-29 | $45.35 | $45.35 | $45.35 | $45.35 | $45.09 | 0 |
| 2021-11-26 | $44.63 | $45.35 | $44.63 | $45.35 | $45.09 | 525 |
| 2021-11-24 | $41.34 | $44.36 | $41.34 | $43.93 | $43.68 | 1,015 |
| 2021-11-23 | $46.14 | $46.14 | $46.14 | $46.14 | $45.88 | 0 |
| 2021-11-22 | $46.14 | $46.14 | $46.14 | $46.14 | $45.88 | 20 |
| 2021-11-19 | $46.14 | $46.14 | $46.14 | $46.14 | $45.88 | 0 |
| 2021-11-18 | $46.14 | $46.14 | $46.14 | $46.14 | $45.88 | 0 |
| 2021-11-17 | $46.14 | $46.14 | $46.14 | $46.14 | $45.88 | 0 |
| 2021-11-16 | $46.14 | $46.14 | $46.14 | $46.14 | $45.88 | 100 |
| 2021-11-15 | $45.20 | $45.20 | $45.20 | $45.20 | $44.95 | 0 |
| 2021-11-12 | $45.20 | $45.20 | $45.20 | $45.20 | $44.95 | 15 |
| 2021-11-11 | $45.20 | $45.20 | $45.20 | $45.20 | $44.95 | 0 |
| 2021-11-10 | $45.20 | $45.20 | $45.20 | $45.20 | $44.95 | 15 |
| 2021-11-09 | $45.20 | $45.20 | $45.20 | $45.20 | $44.95 | 0 |
| 2021-11-08 | $45.20 | $45.20 | $45.20 | $45.20 | $44.95 | 0 |
| 2021-11-05 | $45.20 | $45.20 | $45.20 | $45.20 | $44.95 | 0 |
| 2021-11-04 | $45.20 | $45.20 | $45.20 | $45.20 | $44.95 | 0 |
| 2021-11-03 | $46.44 | $46.44 | $45.20 | $45.20 | $44.95 | 300 |
| 2021-11-02 | $44.78 | $44.78 | $44.78 | $44.78 | $44.53 | 0 |
| 2021-11-01 | $44.78 | $44.78 | $44.78 | $44.78 | $44.53 | 0 |
| 2021-10-29 | $44.78 | $44.78 | $44.78 | $44.78 | $44.53 | 100 |
| 2021-10-28 | $45.22 | $45.22 | $45.22 | $45.22 | $44.97 | 100 |
| 2021-10-27 | $49.23 | $49.23 | $49.23 | $49.23 | $48.95 | 0 |
| 2021-10-26 | $49.23 | $49.23 | $49.23 | $49.23 | $48.95 | 61 |
| 2021-10-25 | $49.23 | $49.23 | $49.23 | $49.23 | $48.95 | 0 |
| 2021-10-22 | $49.23 | $49.23 | $49.23 | $49.23 | $48.95 | 5 |
| 2021-10-21 | $49.23 | $49.23 | $49.23 | $49.23 | $48.95 | 0 |
| 2021-10-20 | $49.23 | $49.23 | $49.23 | $49.23 | $48.95 | 0 |
| 2021-10-19 | $49.23 | $49.23 | $49.23 | $49.23 | $48.95 | 100 |
| 2021-10-18 | $47.12 | $47.12 | $47.12 | $47.12 | $46.85 | 7 |
| 2021-10-15 | $47.12 | $47.12 | $47.12 | $47.12 | $46.85 | 450 |
| 2021-10-14 | $44.61 | $44.61 | $44.61 | $44.61 | $44.36 | 0 |
| 2021-10-13 | $44.46 | $44.69 | $44.46 | $44.61 | $44.36 | 2,200 |
| 2021-10-12 | $43.70 | $43.70 | $43.70 | $43.70 | $43.45 | 100 |
| 2021-10-11 | $45.15 | $45.15 | $45.15 | $45.15 | $44.90 | 0 |
| 2021-10-08 | $45.15 | $45.15 | $45.15 | $45.15 | $44.90 | 0 |
| 2021-10-07 | $45.15 | $45.15 | $45.15 | $45.15 | $44.90 | 5 |
| 2021-10-06 | $45.15 | $45.15 | $45.15 | $45.15 | $44.90 | 818 |
| 2021-10-05 | $45.15 | $45.15 | $45.15 | $45.15 | $44.90 | 207 |
| 2021-10-04 | $45.15 | $45.15 | $45.15 | $45.15 | $44.90 | 5 |
| 2021-10-01 | $45.15 | $45.15 | $45.15 | $45.15 | $44.90 | 100 |
| 2021-09-30 | $44.28 | $44.87 | $44.28 | $44.87 | $44.62 | 300 |
| 2021-09-29 | $43.24 | $43.24 | $43.23 | $43.23 | $42.99 | 200 |
| 2021-09-28 | $43.97 | $43.97 | $43.97 | $43.97 | $43.72 | 100 |
| 2021-09-27 | $44.44 | $44.44 | $44.44 | $44.44 | $44.19 | 0 |
| 2021-09-24 | $44.44 | $44.44 | $44.44 | $44.44 | $44.19 | 610 |
| 2021-09-23 | $44.90 | $44.90 | $44.90 | $44.90 | $44.65 | 700 |
| 2021-09-22 | $45.10 | $45.10 | $45.10 | $45.10 | $44.80 | 100 |
| 2021-09-21 | $44.09 | $44.09 | $44.09 | $44.09 | $43.79 | 11 |
| 2021-09-20 | $44.09 | $44.09 | $44.09 | $44.09 | $43.79 | 600 |
| 2021-09-17 | $45.02 | $45.02 | $45.02 | $45.02 | $44.72 | 0 |
| 2021-09-16 | $45.02 | $45.02 | $45.02 | $45.02 | $44.72 | 0 |
| 2021-09-15 | $45.12 | $45.12 | $45.02 | $45.02 | $44.72 | 700 |
| 2021-09-14 | $44.11 | $44.11 | $44.11 | $44.11 | $43.81 | 400 |
| 2021-09-13 | $44.33 | $44.33 | $44.15 | $44.15 | $43.85 | 500 |
| 2021-09-10 | $45.00 | $45.00 | $45.00 | $45.00 | $44.69 | 804 |
| 2021-09-09 | $45.73 | $45.73 | $45.73 | $45.73 | $45.42 | 600 |
| 2021-09-08 | $45.91 | $45.91 | $45.91 | $45.91 | $45.60 | 40 |
| 2021-09-07 | $46.18 | $46.18 | $45.91 | $45.91 | $45.60 | 600 |
| 2021-09-03 | $44.55 | $44.55 | $44.55 | $44.55 | $44.25 | 500 |
| 2021-09-02 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-09-01 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-31 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-30 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-27 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-26 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-25 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-24 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-23 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-20 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-19 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-18 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-17 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-16 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-13 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-12 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-11 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-10 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-09 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 1 |
| 2021-08-06 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-05 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-04 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-03 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-08-02 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-07-30 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-07-29 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-07-28 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-07-27 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-07-26 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-07-23 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 3 |
| 2021-07-22 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-07-21 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-07-20 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-07-19 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-07-16 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 0 |
| 2021-07-15 | $35.03 | $35.03 | $35.03 | $35.03 | $34.80 | 10 |
| 2021-07-14 | $35.03 | $35.03 | $35.03 | $35.03 | $34.74 | 3,000 |
| 2021-07-13 | $32.87 | $32.87 | $32.87 | $32.87 | $32.60 | 31 |
| 2021-07-12 | $32.87 | $32.87 | $32.87 | $32.87 | $32.60 | 1 |
| 2021-07-09 | $32.87 | $32.87 | $32.87 | $32.87 | $32.60 | 0 |
| 2021-07-08 | $32.87 | $32.87 | $32.87 | $32.87 | $32.60 | 610 |
| 2021-07-07 | $34.23 | $34.23 | $34.23 | $34.23 | $33.94 | 0 |
| 2021-07-06 | $34.03 | $34.23 | $34.03 | $34.23 | $33.94 | 1,430 |
| 2021-07-02 | $33.00 | $34.03 | $33.00 | $34.03 | $33.75 | 1,433 |
| 2021-07-01 | $33.99 | $33.99 | $33.99 | $33.99 | $33.71 | 0 |
| 2021-06-30 | $33.77 | $33.99 | $33.77 | $33.99 | $33.71 | 225 |
| 2021-06-29 | $33.23 | $33.23 | $33.23 | $33.23 | $32.95 | 0 |
| 2021-06-28 | $33.23 | $33.23 | $33.23 | $33.23 | $32.95 | 6,000 |
| 2021-06-25 | $33.40 | $33.50 | $33.40 | $33.50 | $33.22 | 249 |
| 2021-06-24 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2021-06-23 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 147 |
| 2021-06-22 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 0 |
| 2021-06-21 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 0 |
| 2021-06-18 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 0 |
| 2021-06-17 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 0 |
| 2021-06-16 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 0 |
| 2021-06-15 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 20 |
| 2021-06-14 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 0 |
| 2021-06-11 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 10 |
| 2021-06-10 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 27 |
| 2021-06-09 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 3 |
| 2021-06-08 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 0 |
| 2021-06-07 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 0 |
| 2021-06-04 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 0 |
| 2021-06-03 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 0 |
| 2021-06-02 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 1 |
| 2021-06-01 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 0 |
| 2021-05-28 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 1,000 |
| 2021-05-27 | $34.23 | $34.23 | $34.23 | $34.23 | $33.95 | 0 |
| 2021-05-26 | $34.09 | $34.23 | $34.09 | $34.23 | $33.95 | 2,000 |
| 2021-05-25 | $34.22 | $34.22 | $34.22 | $34.22 | $33.93 | 0 |
| 2021-05-24 | $34.22 | $34.22 | $34.22 | $34.22 | $33.93 | 0 |
| 2021-05-21 | $34.22 | $34.22 | $34.22 | $34.22 | $33.93 | 0 |
| 2021-05-20 | $34.22 | $34.22 | $34.22 | $34.22 | $33.93 | 0 |
| 2021-05-19 | $34.22 | $34.22 | $34.22 | $34.22 | $33.93 | 0 |
| 2021-05-18 | $34.22 | $34.22 | $34.22 | $34.22 | $33.93 | 0 |
| 2021-05-17 | $34.22 | $34.22 | $34.22 | $34.22 | $33.93 | 0 |
| 2021-05-14 | $34.22 | $34.22 | $34.22 | $34.22 | $33.93 | 20 |
| 2021-05-13 | $34.22 | $34.22 | $34.22 | $34.22 | $33.93 | 6 |
| 2021-05-12 | $34.22 | $34.22 | $34.22 | $34.22 | $33.93 | 0 |
| 2021-05-11 | $34.22 | $34.22 | $34.22 | $34.22 | $33.93 | 0 |
| 2021-05-10 | $34.56 | $34.56 | $34.21 | $34.22 | $33.93 | 3,015 |
| 2021-05-07 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-05-06 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-05-05 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-05-04 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-05-03 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-04-30 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-04-29 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-04-28 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-04-27 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-04-26 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-04-23 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-04-22 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 70 |
| 2021-04-21 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-04-20 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-04-19 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 1 |
| 2021-04-16 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-04-15 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 13 |
| 2021-04-14 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-04-13 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 0 |
| 2021-04-12 | $37.21 | $37.21 | $37.21 | $37.21 | $36.90 | 105 |
| 2021-04-09 | $38.65 | $38.65 | $38.65 | $38.65 | $38.33 | 400 |
| 2021-04-08 | $36.67 | $36.67 | $36.67 | $36.67 | $36.37 | 160 |
| 2021-04-07 | $36.67 | $36.67 | $36.67 | $36.67 | $36.37 | 0 |
| 2021-04-06 | $36.67 | $36.67 | $36.67 | $36.67 | $36.37 | 0 |
| 2021-04-05 | $36.67 | $36.67 | $36.67 | $36.67 | $36.37 | 0 |
| 2021-04-01 | $36.67 | $36.67 | $36.67 | $36.67 | $36.37 | 7 |
| 2021-03-31 | $36.67 | $36.67 | $36.67 | $36.67 | $36.37 | 0 |
| 2021-03-30 | $36.67 | $36.67 | $36.67 | $36.67 | $36.37 | 50 |
| 2021-03-29 | $36.67 | $36.67 | $36.67 | $36.67 | $36.37 | 0 |
| 2021-03-26 | $36.67 | $36.67 | $36.67 | $36.67 | $36.37 | 1 |
| 2021-03-25 | $36.67 | $36.67 | $36.67 | $36.67 | $36.37 | 55 |
| 2021-03-24 | $36.66 | $36.67 | $36.66 | $36.67 | $36.37 | 521 |
| 2021-03-23 | $37.49 | $37.84 | $37.49 | $37.84 | $37.53 | 408 |
| 2021-03-22 | $38.90 | $38.90 | $38.90 | $38.90 | $38.57 | 0 |
| 2021-03-19 | $38.90 | $38.90 | $38.90 | $38.90 | $38.57 | 0 |
| 2021-03-18 | $38.90 | $38.90 | $38.90 | $38.90 | $38.57 | 63 |
| 2021-03-17 | $38.90 | $38.90 | $38.90 | $38.90 | $38.57 | 0 |
| 2021-03-16 | $38.90 | $38.90 | $38.90 | $38.90 | $38.57 | 193 |
| 2021-03-15 | $38.38 | $38.45 | $38.38 | $38.45 | $38.13 | 206 |
| 2021-03-12 | $37.00 | $38.46 | $37.00 | $38.46 | $38.14 | 325 |
| 2021-03-11 | $38.40 | $38.40 | $37.76 | $37.76 | $37.45 | 300 |
| 2021-03-10 | $37.26 | $37.26 | $37.26 | $37.26 | $36.95 | 0 |
| 2021-03-09 | $37.26 | $37.26 | $37.26 | $37.26 | $36.95 | 20 |
| 2021-03-08 | $37.26 | $37.26 | $37.26 | $37.26 | $36.95 | 0 |
| 2021-03-05 | $37.26 | $37.26 | $37.26 | $37.26 | $36.95 | 160 |
| 2021-03-04 | $43.43 | $43.43 | $43.43 | $43.43 | $43.07 | 0 |
| 2021-03-03 | $43.43 | $43.43 | $43.43 | $43.43 | $43.07 | 10 |
| 2021-03-02 | $43.80 | $43.80 | $43.43 | $43.43 | $43.07 | 200 |
| 2021-03-01 | $41.23 | $41.23 | $41.20 | $41.20 | $40.86 | 1,250 |
| 2021-02-26 | $42.65 | $42.65 | $42.65 | $42.65 | $42.30 | 0 |
| 2021-02-25 | $42.65 | $42.65 | $42.65 | $42.65 | $42.30 | 0 |
| 2021-02-24 | $42.65 | $42.65 | $42.65 | $42.65 | $42.30 | 75 |
| 2021-02-23 | $42.65 | $42.65 | $42.65 | $42.65 | $42.30 | 100 |
| 2021-02-22 | $46.00 | $46.00 | $46.00 | $46.00 | $45.62 | 959 |
| 2021-02-19 | $49.00 | $49.00 | $49.00 | $49.00 | $48.59 | 8 |
| 2021-02-18 | $50.09 | $50.09 | $50.09 | $50.09 | $49.68 | 40 |
| 2021-02-17 | $50.09 | $50.09 | $50.09 | $50.09 | $49.68 | 120 |
| 2021-02-16 | $50.09 | $50.09 | $50.09 | $50.09 | $49.68 | 0 |
| 2021-02-12 | $50.09 | $50.09 | $50.09 | $50.09 | $49.68 | 120 |
| 2021-02-11 | $45.11 | $45.11 | $45.11 | $45.11 | $44.74 | 195 |
| 2021-02-10 | $45.11 | $45.11 | $45.11 | $45.11 | $44.74 | 0 |
| 2021-02-09 | $45.11 | $45.11 | $45.11 | $45.11 | $44.74 | 42 |
| 2021-02-08 | $45.11 | $45.11 | $45.11 | $45.11 | $44.74 | 1 |
| 2021-02-05 | $45.11 | $45.11 | $45.11 | $45.11 | $44.74 | 200 |
| 2021-02-04 | $45.11 | $45.11 | $45.11 | $45.11 | $44.73 | 0 |
| 2021-02-03 | $45.11 | $45.11 | $45.11 | $45.11 | $44.73 | 137 |
| 2021-02-02 | $45.50 | $45.50 | $45.50 | $45.50 | $45.12 | 950 |
| 2021-02-01 | $45.20 | $45.20 | $45.16 | $45.17 | $44.79 | 1,225 |
| 2021-01-29 | $43.81 | $43.81 | $43.81 | $43.81 | $43.44 | 42 |
| 2021-01-28 | $43.81 | $43.81 | $43.81 | $43.81 | $43.44 | 100 |
| 2021-01-27 | $45.16 | $45.16 | $45.16 | $45.16 | $44.79 | 1,020 |
| 2021-01-26 | $46.41 | $46.41 | $46.41 | $46.41 | $46.02 | 0 |
| 2021-01-25 | $46.41 | $46.41 | $46.41 | $46.41 | $46.02 | 316 |
| 2021-01-22 | $47.65 | $47.65 | $45.83 | $45.83 | $45.45 | 625 |
| 2021-01-21 | $47.65 | $47.65 | $47.65 | $47.65 | $47.26 | 21 |
| 2021-01-20 | $46.77 | $47.66 | $46.77 | $47.65 | $47.26 | 590 |
| 2021-01-19 | $40.39 | $40.39 | $40.39 | $40.39 | $40.06 | 222 |
| 2021-01-15 | $40.39 | $40.39 | $40.39 | $40.39 | $40.06 | 0 |
| 2021-01-14 | $40.39 | $40.39 | $40.39 | $40.39 | $40.06 | 222 |
| 2021-01-13 | $39.18 | $39.18 | $39.18 | $39.18 | $38.85 | 50 |
| 2021-01-12 | $39.18 | $39.18 | $39.18 | $39.18 | $38.85 | 44 |
| 2021-01-11 | $39.18 | $39.18 | $39.18 | $39.18 | $38.85 | 60 |
| 2021-01-08 | $39.18 | $39.18 | $39.18 | $39.18 | $38.85 | 0 |
| 2021-01-07 | $39.18 | $39.18 | $39.18 | $39.18 | $38.85 | 15 |
| 2021-01-06 | $40.94 | $40.94 | $39.18 | $39.18 | $38.85 | 505 |
| 2021-01-05 | $42.46 | $42.46 | $42.42 | $42.42 | $42.07 | 1,250 |
| 2021-01-04 | $36.80 | $36.80 | $36.80 | $36.80 | $36.50 | 0 |
| 2020-12-31 | $36.80 | $36.80 | $36.80 | $36.80 | $36.50 | 20 |
| 2020-12-30 | $36.80 | $36.80 | $36.80 | $36.80 | $36.50 | 1 |
| 2020-12-29 | $36.80 | $36.80 | $36.80 | $36.80 | $36.50 | 0 |
| 2020-12-28 | $36.80 | $36.80 | $36.80 | $36.80 | $36.50 | 0 |
| 2020-12-24 | $36.80 | $36.80 | $36.80 | $36.80 | $36.50 | 0 |
| 2020-12-23 | $36.80 | $36.80 | $36.80 | $36.80 | $36.50 | 101 |
| 2020-12-22 | $37.00 | $37.00 | $37.00 | $37.00 | $36.69 | 100 |
| 2020-12-21 | $38.00 | $38.00 | $38.00 | $38.00 | $37.69 | 1 |
| 2020-12-18 | $38.00 | $38.00 | $38.00 | $38.00 | $37.69 | 15 |
| 2020-12-17 | $38.35 | $38.35 | $36.50 | $38.00 | $37.69 | 10,989 |
| 2020-12-16 | $30.13 | $30.13 | $30.13 | $30.13 | $29.88 | 0 |
| 2020-12-15 | $30.13 | $30.13 | $30.13 | $30.13 | $29.83 | 65 |
| 2020-12-14 | $30.13 | $30.13 | $30.13 | $30.13 | $29.83 | 35 |
| 2020-12-11 | $30.13 | $30.13 | $30.13 | $30.13 | $29.83 | 50 |
| 2020-12-10 | $30.13 | $30.13 | $30.13 | $30.13 | $29.83 | 0 |
| 2020-12-09 | $30.13 | $30.13 | $30.13 | $30.13 | $29.83 | 0 |
| 2020-12-08 | $30.13 | $30.13 | $30.13 | $30.13 | $29.83 | 0 |
| 2020-12-07 | $30.13 | $30.13 | $30.13 | $30.13 | $29.83 | 0 |
| 2020-12-04 | $30.13 | $30.13 | $30.13 | $30.13 | $29.83 | 80 |
| 2020-12-03 | $29.69 | $30.13 | $29.69 | $30.13 | $29.83 | 200 |
| 2020-12-02 | $28.29 | $28.29 | $28.28 | $28.28 | $28.00 | 410 |
| 2020-12-01 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 0 |
| 2020-11-30 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 50 |
| 2020-11-27 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 0 |
| 2020-11-25 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 0 |
| 2020-11-24 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 0 |
| 2020-11-23 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 55 |
| 2020-11-20 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 50 |
| 2020-11-19 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 0 |
| 2020-11-18 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 50 |
| 2020-11-17 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 125 |
| 2020-11-16 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 50 |
| 2020-11-13 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 106 |
| 2020-11-12 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 275 |
| 2020-11-11 | $28.45 | $28.45 | $28.45 | $28.45 | $28.16 | 310 |
| 2020-11-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.71 | 236 |
| 2020-11-09 | $30.08 | $30.08 | $30.08 | $30.08 | $29.78 | 75 |
| 2020-11-06 | $30.08 | $30.08 | $30.08 | $30.08 | $29.78 | 0 |
| 2020-11-05 | $30.08 | $30.08 | $30.08 | $30.08 | $29.78 | 75 |
| 2020-11-04 | $30.08 | $30.08 | $30.08 | $30.08 | $29.78 | 8 |
| 2020-11-03 | $30.08 | $30.08 | $30.08 | $30.08 | $29.78 | 7 |
| 2020-11-02 | $30.08 | $30.08 | $30.08 | $30.08 | $29.78 | 1 |
| 2020-10-30 | $30.08 | $30.08 | $30.08 | $30.08 | $29.78 | 0 |
| 2020-10-29 | $30.08 | $30.08 | $30.08 | $30.08 | $29.78 | 10 |
| 2020-10-28 | $30.08 | $30.08 | $30.08 | $30.08 | $29.78 | 0 |
| 2020-10-27 | $30.08 | $30.08 | $30.08 | $30.08 | $29.78 | 150 |
| 2020-10-26 | $30.29 | $30.29 | $30.29 | $30.29 | $29.98 | 67 |
| 2020-10-23 | $30.29 | $30.29 | $30.29 | $30.29 | $29.98 | 152 |
| 2020-10-22 | $31.94 | $31.94 | $29.98 | $29.98 | $29.68 | 912 |
| 2020-10-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.70 | 4 |
| 2020-10-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.70 | 0 |
| 2020-10-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.70 | 1,050 |
| 2020-10-16 | $28.15 | $28.15 | $28.15 | $28.15 | $27.87 | 10 |
| 2020-10-15 | $28.15 | $28.15 | $28.15 | $28.15 | $27.87 | 0 |
| 2020-10-14 | $28.81 | $28.94 | $28.13 | $28.15 | $27.87 | 2,355 |
| 2020-10-13 | $27.70 | $27.70 | $27.70 | $27.70 | $27.42 | 0 |
| 2020-10-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.42 | 0 |
| 2020-10-09 | $27.07 | $28.00 | $27.07 | $27.70 | $27.42 | 419 |
| 2020-10-08 | $25.34 | $26.40 | $25.34 | $26.40 | $26.14 | 725 |
| 2020-10-07 | $24.83 | $24.85 | $24.83 | $24.85 | $24.60 | 1,200 |
| 2020-10-06 | $27.00 | $27.00 | $25.19 | $25.19 | $24.94 | 2,550 |
| 2020-10-05 | $23.44 | $23.44 | $23.44 | $23.44 | $23.21 | 10 |
| 2020-10-02 | $23.44 | $23.44 | $23.44 | $23.44 | $23.21 | 1,010 |
| 2020-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.79 | 0 |
| 2020-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.79 | 10 |
| 2020-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.79 | 0 |
| 2020-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.79 | 0 |
| 2020-09-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.79 | 0 |
| 2020-09-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.79 | 0 |
| 2020-09-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 0 |
| 2020-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 0 |
| 2020-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 0 |
| 2020-09-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 0 |
| 2020-09-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 0 |
| 2020-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 1,090 |
| 2020-09-15 | $20.19 | $20.19 | $20.19 | $20.19 | $19.94 | 0 |
| 2020-09-14 | $20.19 | $20.19 | $20.19 | $20.19 | $19.94 | 0 |
| 2020-09-11 | $20.19 | $20.19 | $20.19 | $20.19 | $19.94 | 0 |
| 2020-09-10 | $20.19 | $20.19 | $20.19 | $20.19 | $19.94 | 0 |
| 2020-09-09 | $20.19 | $20.19 | $20.19 | $20.19 | $19.94 | 0 |
| 2020-09-08 | $20.19 | $20.19 | $20.19 | $20.19 | $19.94 | 0 |
| 2020-09-04 | $20.19 | $20.19 | $20.19 | $20.19 | $19.94 | 0 |
| 2020-09-03 | $20.19 | $20.19 | $20.19 | $20.19 | $19.94 | 100 |
| 2020-09-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-09-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-31 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-28 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-26 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.54 | 4 |
| 2020-08-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-20 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.54 | 37 |
| 2020-08-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-11 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-08-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-07-31 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-07-30 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-07-29 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-07-28 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-07-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-07-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 0 |
| 2020-07-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.58 | 20 |
| 2020-07-22 | $21.85 | $21.85 | $21.85 | $21.85 | $21.54 | 0 |
| 2020-07-20 | $21.85 | $21.85 | $21.85 | $21.85 | $21.54 | 20 |
| 2020-07-16 | $22.06 | $22.07 | $21.85 | $21.85 | $21.54 | 1,250 |
| 2020-07-14 | $21.89 | $21.89 | $21.89 | $21.89 | $21.58 | 100 |
| 2020-07-13 | $22.71 | $22.71 | $22.50 | $22.51 | $22.19 | 3,194 |
| 2020-06-29 | $16.98 | $16.98 | $16.98 | $16.98 | $16.74 | 29 |
| 2020-05-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.74 | 600 |
| 2020-05-12 | $14.94 | $14.94 | $14.94 | $14.94 | $14.73 | 5 |
| 2020-05-05 | $14.94 | $14.94 | $14.94 | $14.94 | $14.73 | 122 |
| 2020-04-30 | $15.94 | $16.33 | $15.94 | $16.33 | $16.10 | 2,000 |
| 2020-04-27 | $13.85 | $13.85 | $13.85 | $13.85 | $13.66 | 4,000 |
| 2020-04-24 | $14.92 | $14.92 | $14.92 | $14.92 | $14.71 | 10 |
| 2020-04-23 | $14.61 | $14.92 | $14.61 | $14.92 | $14.71 | 1,000 |
| 2020-04-17 | $14.61 | $14.61 | $14.61 | $14.61 | $14.40 | 5 |
| 2020-04-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.40 | 100 |
| 2020-04-13 | $13.78 | $13.78 | $13.78 | $13.78 | $13.59 | 300 |
| 2020-04-06 | $13.81 | $13.81 | $13.81 | $13.81 | $13.62 | 600 |
| 2020-03-27 | $11.85 | $11.85 | $11.85 | $11.85 | $11.68 | 100 |
| 2020-03-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.25 | 37 |
| 2020-03-24 | $10.95 | $10.95 | $10.40 | $10.40 | $10.25 | 400 |
| 2020-03-16 | $11.47 | $11.47 | $11.47 | $11.47 | $11.31 | 990 |
| 2020-03-10 | $13.32 | $13.32 | $13.32 | $13.32 | $13.13 | 10 |
| 2020-02-27 | $13.45 | $13.45 | $13.32 | $13.32 | $13.13 | 1,350 |
| 2020-02-24 | $14.31 | $14.31 | $14.31 | $14.31 | $14.11 | 190 |
| 2020-02-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.77 | 7 |
| 2020-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.77 | 25 |
| 2020-02-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.77 | 2 |
| 2019-12-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.77 | 600 |
| 2019-12-24 | $17.11 | $17.11 | $17.11 | $17.11 | $16.87 | 200 |
| 2019-12-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.51 | 3,917 |
| 2019-11-07 | $11.97 | $11.97 | $11.97 | $11.97 | $11.80 | 150 |
| 2019-11-06 | $11.97 | $11.97 | $11.97 | $11.97 | $11.80 | 100 |
| 2019-10-29 | $11.68 | $11.68 | $11.68 | $11.68 | $11.51 | 2 |
| 2019-10-17 | $11.68 | $11.68 | $11.68 | $11.68 | $11.51 | 2 |
| 2019-09-24 | $11.68 | $11.68 | $11.68 | $11.68 | $11.51 | 1 |
| 2019-09-16 | $11.72 | $11.72 | $11.72 | $11.72 | $11.56 | 2,107 |
| 2019-09-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.29 | 13,825 |
| 2019-09-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.01 | 76 |
| 2019-07-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.01 | 2,500 |
| 2019-07-08 | $10.25 | $10.25 | $10.17 | $10.17 | $10.03 | 1,950 |
| 2019-07-05 | $11.05 | $11.05 | $11.05 | $11.05 | $10.90 | 25,000 |
| 2019-06-21 | $11.05 | $11.05 | $11.05 | $11.05 | $10.90 | 2 |
| 2019-06-20 | $10.99 | $11.05 | $10.99 | $11.05 | $10.90 | 200 |
| 2019-06-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.74 | 2,597 |
| 2019-06-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 8 |
| 2019-05-29 | $11.65 | $11.65 | $9.95 | $9.95 | $9.81 | 602 |
| 2019-04-17 | $10.53 | $10.53 | $10.53 | $10.53 | $10.38 | 2,000 |
| 2019-04-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.35 | 190 |
| 2019-03-22 | $11.18 | $11.25 | $11.18 | $11.25 | $11.10 | 476 |
| 2019-03-20 | $11.10 | $11.10 | $11.10 | $11.10 | $10.94 | 400 |
| 2019-03-19 | $10.85 | $11.01 | $10.85 | $11.01 | $10.81 | 400 |
| 2019-03-18 | $10.61 | $10.75 | $10.61 | $10.75 | $10.56 | 425 |
| 2019-03-15 | $10.56 | $10.59 | $10.56 | $10.56 | $10.37 | 600 |
| 2019-03-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.23 | 12,017 |
| 2019-02-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.23 | 6,600 |
| 2019-01-14 | $9.39 | $9.39 | $9.37 | $9.37 | $9.21 | 1,300 |
| 2018-11-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.66 | 1,500 |
| 2018-11-07 | $11.22 | $11.22 | $11.22 | $11.22 | $11.02 | 1,000 |
| 2018-10-03 | $12.86 | $12.86 | $12.86 | $12.86 | $12.63 | 120 |
| 2018-09-06 | $12.92 | $12.93 | $12.54 | $12.54 | $12.32 | 3,550 |
| 2018-07-25 | $12.91 | $12.91 | $12.91 | $12.91 | $12.68 | 250 |
| 2018-07-16 | $12.55 | $12.55 | $12.55 | $12.55 | $12.33 | 2,500 |
| 2018-07-13 | $12.55 | $12.55 | $12.55 | $12.55 | $12.33 | 400 |
| 2018-07-06 | $12.19 | $12.19 | $12.19 | $12.19 | $11.97 | 220 |
| 2018-07-05 | $12.09 | $12.09 | $12.09 | $12.09 | $11.88 | 10,000 |
| 2018-06-13 | $11.57 | $11.57 | $11.57 | $11.57 | $11.36 | 50 |
| 2018-06-12 | $11.57 | $11.57 | $11.57 | $11.57 | $11.36 | 9,800 |
| 2018-05-31 | $11.51 | $11.51 | $11.51 | $11.51 | $11.30 | 1,200 |
| 2018-05-23 | $12.36 | $12.36 | $12.36 | $12.36 | $12.14 | 11 |
| 2018-04-17 | $12.36 | $12.36 | $12.36 | $12.36 | $12.14 | 10 |
| 2018-03-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.18 | 160 |
| 2018-03-12 | $14.76 | $14.76 | $14.76 | $14.76 | $14.50 | 10 |
| 2018-01-26 | $14.76 | $14.76 | $14.76 | $14.76 | $14.50 | 4,200 |
| 2018-01-24 | $14.76 | $14.76 | $14.75 | $14.75 | $14.49 | 500 |
| 2018-01-18 | $14.83 | $14.83 | $14.83 | $14.83 | $14.57 | 340 |
| 2018-01-17 | $14.77 | $14.77 | $14.77 | $14.77 | $14.51 | 100 |
| 2018-01-16 | $14.35 | $14.35 | $14.35 | $14.35 | $14.10 | 12,300 |
| 2018-01-09 | $14.11 | $14.11 | $14.11 | $14.11 | $13.86 | 400 |
| 2018-01-08 | $14.01 | $14.01 | $14.01 | $14.01 | $13.76 | 500 |
| 2018-01-02 | $13.01 | $13.01 | $13.01 | $13.01 | $12.78 | 38 |
| 2017-12-20 | $13.01 | $13.01 | $13.01 | $13.01 | $12.78 | 4,900 |
| 2017-12-19 | $12.98 | $12.98 | $12.98 | $12.98 | $12.71 | 100 |
| 2017-12-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.73 | 150 |
| 2017-12-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.73 | 100 |
| 2017-12-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.50 | 5 |
| 2017-11-20 | $12.76 | $12.76 | $12.76 | $12.76 | $12.50 | 4 |
| 2017-11-07 | $12.76 | $12.76 | $12.76 | $12.76 | $12.50 | 5 |
| 2017-10-27 | $12.76 | $12.76 | $12.76 | $12.76 | $12.50 | 25 |
| 2017-10-12 | $12.76 | $12.76 | $12.76 | $12.76 | $12.50 | 5,000 |
| 2017-09-29 | $12.12 | $12.74 | $12.12 | $12.74 | $12.47 | 4,135 |
| 2017-09-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.50 | 5,000 |
Tecsys Inc (TCYSF) News Headlines
Recent Tecsys Inc (TCYSF) News
Similar Companies to Tecsys Inc (TCYSF) 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 | -- | -- | -- |