Technip Energies N.V. (THNPF) Exchange: PINK
Data as of May 2, 2025
$34.17 ($0.00) 0.00%
Technip Energies N.V. - Daily Information
Click for more stock information on Technip Energies N.V..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.17 |
| Previous Close | $34.17 |
| High | $34.17 |
| Low | $34.17 |
| Adjusted Open | $34.17 |
| Previous Adjusted Close | $34.17 |
| Adjusted High | $34.17 |
| Adjusted Low | $34.17 |
About Technip Energies N.V. (THNPF)
Technip Energies N.V.
Invest in Technip Energies N.V. (THNPF)
Historical Stock Data for Technip Energies N.V. (THNPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 0 |
| 2025-05-01 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 136 |
| 2025-04-30 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 32 |
| 2025-04-29 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 1 |
| 2025-04-28 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 34 |
| 2025-04-25 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2025-04-24 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 20 |
| 2025-04-23 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2025-04-22 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2025-04-21 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2025-04-17 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 2 |
| 2025-04-16 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 2 |
| 2025-04-15 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 2 |
| 2025-04-14 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 6 |
| 2025-04-11 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 154 |
| 2025-04-10 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 966 |
| 2025-04-09 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2025-04-08 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2025-04-07 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1 |
| 2025-04-04 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 4 |
| 2025-04-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 400 |
| 2025-04-02 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 151 |
| 2025-04-01 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| 2025-03-31 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| 2025-03-28 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| 2025-03-27 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 37 |
| 2025-03-26 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| 2025-03-25 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 137 |
| 2025-03-24 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2025-03-21 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 3 |
| 2025-03-20 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 67 |
| 2025-03-19 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2025-03-18 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 2 |
| 2025-03-17 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 46 |
| 2025-03-14 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2025-03-13 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2025-03-12 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 1,216 |
| 2025-03-11 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2025-03-10 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2025-03-07 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2025-03-06 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2025-03-05 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 2 |
| 2025-03-04 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 190 |
| 2025-03-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2 |
| 2025-02-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 13 |
| 2025-02-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 38 |
| 2025-02-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 250 |
| 2025-02-25 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 410 |
| 2025-02-24 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 3 |
| 2025-02-21 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2025-02-20 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2025-02-19 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 260 |
| 2025-02-18 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 25 |
| 2025-02-14 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2025-02-13 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2025-02-12 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2025-02-11 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 11 |
| 2025-02-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 500 |
| 2025-02-07 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2025-02-06 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 221 |
| 2025-02-05 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 30 |
| 2025-02-04 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-02-03 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-01-31 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 19 |
| 2025-01-30 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-01-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-01-28 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-01-27 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-01-24 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-01-23 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 6 |
| 2025-01-22 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-01-21 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-01-17 | $27.43 | $27.98 | $27.43 | $27.98 | $27.98 | 613 |
| 2025-01-16 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 300 |
| 2025-01-15 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2025-01-14 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 110 |
| 2025-01-13 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 250 |
| 2025-01-10 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 140 |
| 2025-01-08 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2025-01-07 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 50 |
| 2025-01-06 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 4 |
| 2025-01-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 116 |
| 2025-01-02 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2024-12-31 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2024-12-30 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 116 |
| 2024-12-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-12-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-12-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-12-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 33 |
| 2024-12-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-12-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-12-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-12-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 376 |
| 2024-12-16 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2024-12-13 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 103 |
| 2024-12-12 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2024-12-11 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 200 |
| 2024-12-10 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-12-09 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-12-06 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-12-05 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-12-04 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-12-03 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 12 |
| 2024-12-02 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-11-29 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-11-27 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-11-26 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 62 |
| 2024-11-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 20 |
| 2024-11-22 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-11-21 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-11-20 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 55 |
| 2024-11-19 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 172 |
| 2024-11-18 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 80 |
| 2024-11-15 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 5 |
| 2024-11-14 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 512 |
| 2024-11-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2 |
| 2024-11-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 113 |
| 2024-11-11 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2024-11-08 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 3 |
| 2024-11-07 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 13 |
| 2024-11-06 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2024-11-05 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2024-11-04 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 13 |
| 2024-11-01 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 235 |
| 2024-10-31 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 200 |
| 2024-10-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 239 |
| 2024-10-29 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-10-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 44 |
| 2024-10-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2024-10-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 159 |
| 2024-10-23 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 55 |
| 2024-10-22 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 68 |
| 2024-10-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2024-10-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 100 |
| 2024-10-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 3 |
| 2024-10-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-10-15 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-10-14 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-10-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 236 |
| 2024-10-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2024-10-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 44 |
| 2024-10-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2024-10-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2024-10-04 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2024-10-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2024-10-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2024-10-01 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2024-09-30 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 12 |
| 2024-09-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2024-09-26 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 96 |
| 2024-09-25 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2024-09-24 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 100 |
| 2024-09-23 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 3 |
| 2024-09-20 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-09-19 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 8 |
| 2024-09-18 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 126 |
| 2024-09-17 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 2 |
| 2024-09-16 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-09-13 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-09-12 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1 |
| 2024-09-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-09-10 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-09-09 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-09-06 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-09-05 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-09-04 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 5 |
| 2024-09-03 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-08-30 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-08-29 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 5 |
| 2024-08-28 | $23.02 | $23.04 | $23.02 | $23.04 | $23.04 | 1,160 |
| 2024-08-27 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 43 |
| 2024-08-26 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 2 |
| 2024-08-23 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2024-08-22 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2024-08-21 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2024-08-20 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2024-08-19 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 68 |
| 2024-08-16 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2024-08-15 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2024-08-14 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 172 |
| 2024-08-13 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 35 |
| 2024-08-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 49 |
| 2024-08-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-08-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 72 |
| 2024-08-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-08-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1 |
| 2024-08-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 9 |
| 2024-08-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-08-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 10 |
| 2024-07-31 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-07-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 68 |
| 2024-07-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-07-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 548 |
| 2024-07-25 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2024-07-24 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 136 |
| 2024-07-23 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 16 |
| 2024-07-22 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 101 |
| 2024-07-19 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2024-07-18 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 41 |
| 2024-07-17 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 10 |
| 2024-07-16 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 610 |
| 2024-07-15 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 445 |
| 2024-07-12 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 43 |
| 2024-07-11 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2024-07-10 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 5 |
| 2024-07-09 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 247 |
| 2024-07-08 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2024-07-05 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 395 |
| 2024-07-03 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-07-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-07-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-06-28 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-06-27 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-06-26 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 4 |
| 2024-06-25 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 4 |
| 2024-06-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-06-21 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 60 |
| 2024-06-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-06-18 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 25 |
| 2024-06-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-06-14 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-06-13 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-06-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1,480 |
| 2024-06-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-06-10 | $22.90 | $24.00 | $22.90 | $24.00 | $24.00 | 959 |
| 2024-06-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-06-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-06-05 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 4 |
| 2024-06-04 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-06-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-05-31 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-05-30 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 64 |
| 2024-05-29 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 2 |
| 2024-05-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-05-24 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-05-23 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 39 |
| 2024-05-22 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-05-21 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-05-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.19 | 105 |
| 2024-05-17 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-05-16 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-05-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-05-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 10 |
| 2024-05-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-05-10 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 12 |
| 2024-05-09 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 60 |
| 2024-05-08 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-05-07 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-05-06 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-05-03 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-05-02 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-05-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-04-30 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 4 |
| 2024-04-29 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 18 |
| 2024-04-26 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 159 |
| 2024-04-25 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-04-24 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-04-23 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 57 |
| 2024-04-22 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-04-19 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-04-18 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 12 |
| 2024-04-17 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-04-16 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 2 |
| 2024-04-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 3 |
| 2024-04-12 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-04-11 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-04-10 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-04-09 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 0 |
| 2024-04-08 | $25.40 | $25.40 | $25.40 | $25.40 | $24.19 | 370 |
| 2024-04-05 | $25.09 | $25.09 | $25.09 | $25.09 | $23.89 | 537 |
| 2024-04-04 | $24.77 | $24.77 | $24.77 | $24.77 | $23.59 | 163 |
| 2024-04-03 | $24.77 | $24.77 | $24.77 | $24.77 | $23.59 | 0 |
| 2024-04-02 | $24.42 | $24.42 | $24.42 | $24.42 | $23.25 | 70 |
| 2024-04-01 | $24.42 | $24.42 | $24.42 | $24.42 | $23.25 | 0 |
| 2024-03-28 | $24.42 | $24.42 | $24.42 | $24.42 | $23.25 | 0 |
| 2024-03-27 | $24.42 | $24.42 | $24.42 | $24.42 | $23.25 | 70 |
| 2024-03-26 | $24.42 | $24.42 | $24.42 | $24.42 | $23.25 | 0 |
| 2024-03-25 | $24.42 | $24.42 | $24.42 | $24.42 | $23.25 | 0 |
| 2024-03-22 | $24.42 | $24.42 | $24.42 | $24.42 | $23.25 | 3 |
| 2024-03-21 | $24.42 | $24.42 | $24.42 | $24.42 | $23.25 | 55 |
| 2024-03-20 | $24.42 | $24.42 | $24.42 | $24.42 | $23.25 | 0 |
| 2024-03-19 | $24.42 | $24.42 | $24.42 | $24.42 | $23.25 | 274 |
| 2024-03-18 | $24.84 | $24.84 | $24.84 | $24.84 | $23.66 | 100 |
| 2024-03-15 | $24.39 | $24.39 | $24.39 | $24.39 | $23.23 | 80 |
| 2024-03-14 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 5 |
| 2024-03-13 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 44 |
| 2024-03-12 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 44 |
| 2024-03-11 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 0 |
| 2024-03-08 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 124 |
| 2024-03-07 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 0 |
| 2024-03-06 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 0 |
| 2024-03-05 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 0 |
| 2024-03-04 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 0 |
| 2024-03-01 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 49 |
| 2024-02-29 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 21 |
| 2024-02-28 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 40 |
| 2024-02-27 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 7 |
| 2024-02-26 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 225 |
| 2024-02-23 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 9 |
| 2024-02-22 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 106 |
| 2024-02-21 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 0 |
| 2024-02-20 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 194 |
| 2024-02-16 | $19.46 | $19.46 | $19.46 | $19.46 | $18.53 | 0 |
| 2024-02-15 | $19.46 | $19.46 | $19.46 | $19.46 | $18.53 | 0 |
| 2024-02-14 | $19.46 | $19.46 | $19.46 | $19.46 | $18.53 | 0 |
| 2024-02-13 | $19.46 | $19.46 | $19.46 | $19.46 | $18.53 | 140 |
| 2024-02-12 | $20.65 | $20.65 | $20.65 | $20.65 | $19.67 | 94 |
| 2024-02-09 | $20.65 | $20.65 | $20.65 | $20.65 | $19.67 | 0 |
| 2024-02-08 | $20.65 | $20.65 | $20.65 | $20.65 | $19.67 | 0 |
| 2024-02-07 | $20.65 | $20.65 | $20.65 | $20.65 | $19.67 | 40 |
| 2024-02-06 | $20.65 | $20.65 | $20.65 | $20.65 | $19.67 | 0 |
| 2024-02-05 | $20.65 | $20.65 | $20.65 | $20.65 | $19.67 | 0 |
| 2024-02-02 | $20.65 | $20.65 | $20.65 | $20.65 | $19.67 | 166 |
| 2024-02-01 | $21.59 | $21.59 | $21.59 | $21.59 | $20.56 | 0 |
| 2024-01-31 | $21.59 | $21.59 | $21.59 | $21.59 | $20.56 | 40 |
| 2024-01-30 | $21.59 | $21.59 | $21.59 | $21.59 | $20.56 | 34,953 |
| 2024-01-29 | $21.59 | $21.59 | $21.59 | $21.59 | $20.56 | 399 |
| 2024-01-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 5 |
| 2024-01-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 500 |
| 2024-01-24 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 60 |
| 2024-01-23 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 92 |
| 2024-01-22 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 9 |
| 2024-01-19 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 5 |
| 2024-01-18 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-01-17 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-01-16 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-01-12 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-01-11 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-01-10 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 138 |
| 2024-01-09 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 27 |
| 2024-01-08 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 10 |
| 2024-01-05 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 27 |
| 2024-01-04 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2024-01-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2024-01-02 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-12-29 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-12-28 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 27 |
| 2023-12-27 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 339 |
| 2023-12-26 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-12-22 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 339 |
| 2023-12-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 5 |
| 2023-12-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 36 |
| 2023-12-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 3 |
| 2023-12-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 23 |
| 2023-12-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 81 |
| 2023-12-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 4 |
| 2023-12-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-12-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 45 |
| 2023-12-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 200 |
| 2023-12-08 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2023-12-07 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2023-12-06 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 953 |
| 2023-12-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 371 |
| 2023-12-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-12-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-11-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 200 |
| 2023-11-29 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 101 |
| 2023-11-28 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1,952 |
| 2023-11-27 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-11-24 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-11-22 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2 |
| 2023-11-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 4 |
| 2023-11-20 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-11-17 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-11-16 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 30 |
| 2023-11-15 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-11-14 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-11-13 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-11-10 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-11-09 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 305 |
| 2023-11-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-11-07 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-11-06 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 20 |
| 2023-11-03 | $23.20 | $23.36 | $23.07 | $23.36 | $23.36 | 495 |
| 2023-11-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-11-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 31 |
| 2023-10-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-25 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-23 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 6 |
| 2023-10-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 25 |
| 2023-10-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 525 |
| 2023-10-09 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-10-06 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-10-05 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-10-04 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-10-03 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-10-02 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 25 |
| 2023-09-29 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-09-28 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 26 |
| 2023-09-27 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 37 |
| 2023-09-26 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-09-25 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-09-22 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-09-21 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 64 |
| 2023-09-20 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 400 |
| 2023-09-19 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 2 |
| 2023-09-18 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 100 |
| 2023-09-15 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2023-09-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 284 |
| 2023-09-13 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2023-09-12 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 46 |
| 2023-09-11 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2023-09-08 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2023-09-07 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2023-09-06 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2023-09-05 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 291 |
| 2023-09-01 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
| 2023-08-31 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 14 |
| 2023-08-30 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 84 |
| 2023-08-29 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
| 2023-08-28 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 7 |
| 2023-08-25 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2023-08-24 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2023-08-23 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 312 |
| 2023-08-22 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 26 |
| 2023-08-21 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 231 |
| 2023-08-18 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-08-17 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-08-16 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-08-15 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 100 |
| 2023-08-14 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-08-11 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-08-10 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 1 |
| 2023-08-09 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-08-08 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 1 |
| 2023-08-07 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 628 |
| 2023-08-04 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 11 |
| 2023-08-03 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2023-08-02 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2023-08-01 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2023-07-31 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 6 |
| 2023-07-28 | $23.33 | $23.39 | $23.33 | $23.39 | $23.39 | 2,096 |
| 2023-07-27 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2023-07-26 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 120 |
| 2023-07-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 9 |
| 2023-07-24 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 11 |
| 2023-07-21 | $23.89 | $24.98 | $23.89 | $24.98 | $24.98 | 829 |
| 2023-07-20 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 160 |
| 2023-07-19 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-07-18 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 404 |
| 2023-07-17 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 35 |
| 2023-07-14 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-07-13 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,059 |
| 2023-07-12 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 131 |
| 2023-07-11 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1,523 |
| 2023-07-10 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 59 |
| 2023-07-07 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 15 |
| 2023-07-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2023-07-05 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2023-07-03 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 162 |
| 2023-06-30 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 2,127 |
| 2023-06-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-06-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-06-27 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 35 |
| 2023-06-26 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-06-23 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-06-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 2 |
| 2023-06-21 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-06-20 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 963 |
| 2023-06-16 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 34 |
| 2023-06-15 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 220 |
| 2023-06-14 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 120 |
| 2023-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-06-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 60 |
| 2023-06-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-06-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2023-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 136 |
| 2023-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 56 |
| 2023-06-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 164 |
| 2023-06-02 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2023-06-01 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2023-05-31 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2023-05-30 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2023-05-26 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 40 |
| 2023-05-25 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 11 |
| 2023-05-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 264 |
| 2023-05-23 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2023-05-22 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 11 |
| 2023-05-19 | $20.37 | $20.37 | $20.37 | $20.37 | $19.82 | 80 |
| 2023-05-18 | $20.37 | $20.37 | $20.37 | $20.37 | $19.29 | 0 |
| 2023-05-17 | $20.37 | $20.37 | $20.37 | $20.37 | $19.29 | 53 |
| 2023-05-16 | $20.37 | $20.37 | $20.37 | $20.37 | $19.29 | 0 |
| 2023-05-15 | $20.37 | $20.37 | $20.37 | $20.37 | $19.29 | 427 |
| 2023-05-12 | $20.03 | $20.03 | $20.03 | $20.03 | $18.97 | 20 |
| 2023-05-11 | $20.03 | $20.03 | $20.03 | $20.03 | $18.97 | 1 |
| 2023-05-10 | $20.03 | $20.03 | $20.03 | $20.03 | $18.97 | 282 |
| 2023-05-09 | $20.95 | $20.95 | $20.95 | $20.95 | $19.84 | 19 |
| 2023-05-08 | $20.95 | $20.95 | $20.95 | $20.95 | $19.84 | 0 |
| 2023-05-05 | $20.95 | $20.95 | $20.95 | $20.95 | $19.84 | 1 |
| 2023-05-04 | $20.95 | $20.95 | $20.95 | $20.95 | $19.84 | 0 |
| 2023-05-03 | $21.21 | $21.21 | $20.95 | $20.95 | $19.84 | 5,070 |
| 2023-05-02 | $21.81 | $21.81 | $21.81 | $21.81 | $20.66 | 0 |
| 2023-05-01 | $21.81 | $21.81 | $21.81 | $21.81 | $20.66 | 0 |
| 2023-04-28 | $21.81 | $21.81 | $21.81 | $21.81 | $20.66 | 10 |
| 2023-04-27 | $21.81 | $21.81 | $21.81 | $21.81 | $20.66 | 61 |
| 2023-04-26 | $21.81 | $21.81 | $21.81 | $21.81 | $20.66 | 0 |
| 2023-04-25 | $21.81 | $21.81 | $21.81 | $21.81 | $20.66 | 343 |
| 2023-04-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.84 | 200 |
| 2023-04-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.84 | 49 |
| 2023-04-20 | $21.77 | $22.00 | $21.77 | $22.00 | $20.84 | 395 |
| 2023-04-19 | $21.77 | $21.77 | $21.77 | $21.77 | $20.62 | 200 |
| 2023-04-18 | $21.88 | $22.31 | $21.88 | $21.88 | $20.72 | 4,400 |
| 2023-04-17 | $22.59 | $22.59 | $22.59 | $22.59 | $21.40 | 4,492 |
| 2023-04-14 | $22.59 | $22.59 | $22.59 | $22.59 | $21.40 | 0 |
| 2023-04-13 | $22.24 | $22.59 | $22.24 | $22.59 | $21.40 | 4,492 |
| 2023-04-12 | $21.28 | $21.28 | $21.28 | $21.28 | $20.15 | 0 |
| 2023-04-11 | $21.28 | $21.28 | $21.28 | $21.28 | $20.15 | 23 |
| 2023-04-10 | $21.28 | $21.28 | $21.28 | $21.28 | $20.15 | 60 |
| 2023-04-06 | $21.28 | $21.28 | $21.28 | $21.28 | $20.15 | 20 |
| 2023-04-05 | $21.28 | $21.28 | $21.28 | $21.28 | $20.15 | 261 |
| 2023-04-04 | $22.13 | $22.13 | $22.13 | $22.13 | $20.96 | 0 |
| 2023-04-03 | $22.13 | $22.13 | $22.13 | $22.13 | $20.96 | 9 |
| 2023-03-31 | $22.13 | $22.13 | $22.13 | $22.13 | $20.96 | 0 |
| 2023-03-30 | $22.13 | $22.13 | $22.13 | $22.13 | $20.96 | 0 |
| 2023-03-29 | $22.13 | $22.13 | $22.13 | $22.13 | $20.96 | 51 |
| 2023-03-28 | $22.13 | $22.13 | $22.13 | $22.13 | $20.96 | 0 |
| 2023-03-27 | $22.13 | $22.13 | $22.13 | $22.13 | $20.96 | 0 |
| 2023-03-24 | $22.13 | $22.13 | $22.13 | $22.13 | $20.96 | 5 |
| 2023-03-23 | $22.13 | $22.13 | $22.13 | $22.13 | $20.96 | 261 |
| 2023-03-22 | $22.00 | $22.20 | $22.00 | $22.20 | $21.03 | 322 |
| 2023-03-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.84 | 83 |
| 2023-03-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.84 | 0 |
| 2023-03-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 48 |
| 2023-03-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 45 |
| 2023-03-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-03-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 8 |
| 2023-03-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,419 |
| 2023-03-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4,800 |
| 2023-03-08 | $22.00 | $22.42 | $22.00 | $22.00 | $22.00 | 1,017 |
| 2023-03-07 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 704 |
| 2023-03-06 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 472 |
| 2023-03-03 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 82 |
| 2023-03-02 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2023-03-01 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 400 |
| 2023-02-28 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 188 |
| 2023-02-27 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 2 |
| 2023-02-24 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 80 |
| 2023-02-23 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2023-02-22 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2023-02-21 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 161 |
| 2023-02-17 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2023-02-16 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2023-02-15 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 116 |
| 2023-02-14 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 19 |
| 2023-02-13 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 14 |
| 2023-02-10 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2023-02-09 | $20.04 | $20.43 | $20.04 | $20.43 | $20.43 | 350 |
| 2023-02-08 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2023-02-07 | $19.60 | $19.65 | $19.60 | $19.65 | $19.65 | 2,820 |
| 2023-02-06 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 70 |
| 2023-02-03 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 9 |
| 2023-02-02 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 4 |
| 2023-02-01 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 9 |
| 2023-01-31 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 228 |
| 2023-01-30 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 1,010 |
| 2023-01-27 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 29 |
| 2023-01-26 | $18.17 | $18.51 | $18.17 | $18.51 | $18.51 | 904 |
| 2023-01-25 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-01-24 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 60 |
| 2023-01-23 | $18.75 | $18.80 | $18.75 | $18.80 | $18.80 | 702 |
| 2023-01-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 24 |
| 2023-01-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 19 |
| 2023-01-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3 |
| 2023-01-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 20 |
| 2023-01-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-01-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-01-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 83 |
| 2023-01-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 62 |
| 2023-01-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 501 |
| 2023-01-06 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 62 |
| 2023-01-05 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 25 |
| 2023-01-04 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2023-01-03 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2022-12-30 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 658 |
| 2022-12-29 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 50 |
| 2022-12-28 | $15.80 | $15.80 | $15.76 | $15.76 | $15.76 | 680 |
| 2022-12-27 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-12-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 16 |
| 2022-12-22 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1 |
| 2022-12-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 505 |
| 2022-12-20 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 44 |
| 2022-12-19 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 2 |
| 2022-12-16 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 5 |
| 2022-12-15 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 1 |
| 2022-12-14 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 20 |
| 2022-12-13 | $16.00 | $16.17 | $15.71 | $15.71 | $15.71 | 1,081 |
| 2022-12-12 | $15.82 | $15.83 | $15.82 | $15.83 | $15.83 | 400 |
| 2022-12-09 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2022-12-08 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2022-12-07 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 97 |
| 2022-12-06 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 9 |
| 2022-12-05 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2022-12-02 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 680 |
| 2022-12-01 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 167 |
| 2022-11-30 | $15.94 | $16.03 | $15.94 | $16.03 | $16.03 | 520 |
| 2022-11-29 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2022-11-28 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 160 |
| 2022-11-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2022-11-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2022-11-22 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 315 |
| 2022-11-21 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2022-11-18 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 251 |
| 2022-11-17 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2022-11-16 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 52 |
| 2022-11-15 | $15.76 | $15.76 | $15.46 | $15.46 | $15.46 | 1,225 |
| 2022-11-14 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 277 |
| 2022-11-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 317 |
| 2022-11-10 | $14.25 | $14.42 | $14.25 | $14.40 | $14.40 | 760 |
| 2022-11-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 150 |
| 2022-11-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 120 |
| 2022-11-07 | $14.33 | $14.66 | $14.33 | $14.40 | $14.40 | 2,063 |
| 2022-11-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 140 |
| 2022-11-03 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2022-11-02 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 19 |
| 2022-11-01 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 686 |
| 2022-10-31 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2022-10-28 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 10 |
| 2022-10-27 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 630 |
| 2022-10-26 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2022-10-25 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 1 |
| 2022-10-24 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2022-10-21 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 222 |
| 2022-10-20 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-10-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-10-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 19 |
| 2022-10-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 72 |
| 2022-10-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-10-13 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 500 |
| 2022-10-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 2 |
| 2022-10-11 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2022-10-10 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2022-10-07 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 1,600 |
| 2022-10-06 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 135 |
| 2022-10-05 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 7 |
| 2022-10-04 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 261 |
| 2022-10-03 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-09-30 | $11.29 | $11.33 | $11.29 | $11.33 | $11.33 | 1,099 |
| 2022-09-29 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 200 |
| 2022-09-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 44 |
| 2022-09-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
| 2022-09-26 | $10.71 | $10.77 | $10.71 | $10.77 | $10.77 | 539 |
| 2022-09-23 | $11.12 | $11.12 | $10.85 | $10.85 | $10.85 | 440 |
| 2022-09-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 35 |
| 2022-09-21 | $11.88 | $11.88 | $11.75 | $11.75 | $11.75 | 614 |
| 2022-09-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 291 |
| 2022-09-19 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 20,004 |
| 2022-09-16 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-09-15 | $13.10 | $13.14 | $13.10 | $13.14 | $13.14 | 1,061 |
| 2022-09-14 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 339 |
| 2022-09-13 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 151 |
| 2022-09-12 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 8 |
| 2022-09-09 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 210 |
| 2022-09-08 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2022-09-07 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2022-09-06 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2022-09-02 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2022-09-01 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 7 |
| 2022-08-31 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 188 |
| 2022-08-30 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 336 |
| 2022-08-29 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2022-08-26 | $12.50 | $12.57 | $12.50 | $12.54 | $12.54 | 51 |
| 2022-08-25 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-08-24 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-08-23 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 51 |
| 2022-08-22 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 2 |
| 2022-08-19 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-08-18 | $12.50 | $12.54 | $12.50 | $12.54 | $12.54 | 1,170 |
| 2022-08-17 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 20 |
| 2022-08-16 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 10 |
| 2022-08-15 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-08-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 3 |
| 2022-08-11 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 123 |
| 2022-08-10 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 410 |
| 2022-08-09 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 24 |
| 2022-08-08 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 1 |
| 2022-08-05 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 27 |
| 2022-08-04 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 200 |
| 2022-08-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2 |
| 2022-08-02 | $11.78 | $11.78 | $11.55 | $11.55 | $11.55 | 1,095 |
| 2022-08-01 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-07-29 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 157 |
| 2022-07-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 242 |
| 2022-07-27 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 5,089 |
| 2022-07-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 130 |
| 2022-07-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 37 |
| 2022-07-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-07-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 20 |
| 2022-07-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 151 |
| 2022-07-19 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2022-07-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 70 |
| 2022-07-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 13 |
| 2022-07-14 | $11.00 | $11.00 | $10.58 | $10.58 | $10.58 | 226 |
| 2022-07-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 38 |
| 2022-07-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 10 |
| 2022-07-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 113 |
| 2022-07-05 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-07-01 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-06-30 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 22 |
| 2022-06-29 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 11 |
| 2022-06-28 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 9 |
| 2022-06-27 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-06-24 | $12.91 | $12.91 | $12.89 | $12.89 | $12.89 | 1,291 |
| 2022-06-23 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2022-06-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 101 |
| 2022-06-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2022-06-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 21 |
| 2022-06-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 10 |
| 2022-06-15 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 13 |
| 2022-06-14 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2022-06-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 149 |
| 2022-06-10 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 10 |
| 2022-06-09 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2022-06-08 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 106 |
| 2022-06-07 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 230 |
| 2022-06-06 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 105 |
| 2022-06-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-06-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-06-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-05-31 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 80 |
| 2022-05-27 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 13 |
| 2022-05-26 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-05-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 247 |
| 2022-05-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2022-05-23 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 78 |
| 2022-05-20 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 25 |
| 2022-05-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2022-05-18 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 70 |
| 2022-05-17 | $12.58 | $12.58 | $12.58 | $12.58 | $12.12 | 90 |
| 2022-05-16 | $12.58 | $12.58 | $12.58 | $12.58 | $11.69 | 4 |
| 2022-05-13 | $12.58 | $12.58 | $12.58 | $12.58 | $11.69 | 40 |
| 2022-05-12 | $12.58 | $12.58 | $12.58 | $12.58 | $11.69 | 40 |
| 2022-05-11 | $12.58 | $12.58 | $12.58 | $12.58 | $11.69 | 340 |
| 2022-05-10 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 200 |
| 2022-05-09 | $12.64 | $12.64 | $12.64 | $12.64 | $11.74 | 226 |
| 2022-05-06 | $12.10 | $12.10 | $12.10 | $12.10 | $11.24 | 97 |
| 2022-05-05 | $12.10 | $12.10 | $12.10 | $12.10 | $11.24 | 47 |
| 2022-05-04 | $12.10 | $12.10 | $12.10 | $12.10 | $11.24 | 1,601 |
| 2022-05-03 | $12.10 | $12.10 | $12.10 | $12.10 | $11.24 | 0 |
| 2022-05-02 | $12.10 | $12.10 | $12.10 | $12.10 | $11.24 | 1,601 |
| 2022-04-29 | $12.19 | $12.19 | $12.19 | $12.19 | $11.32 | 174 |
| 2022-04-28 | $12.19 | $12.19 | $12.19 | $12.19 | $11.32 | 876 |
| 2022-04-27 | $12.57 | $12.57 | $12.57 | $12.57 | $11.68 | 19 |
| 2022-04-26 | $12.57 | $12.57 | $12.57 | $12.57 | $11.68 | 0 |
| 2022-04-25 | $12.87 | $12.87 | $12.57 | $12.57 | $11.68 | 454 |
| 2022-04-22 | $13.39 | $13.39 | $13.39 | $13.39 | $12.44 | 0 |
| 2022-04-21 | $13.39 | $13.39 | $13.39 | $13.39 | $12.44 | 860 |
| 2022-04-20 | $12.88 | $12.88 | $12.88 | $12.88 | $11.96 | 210 |
| 2022-04-19 | $12.88 | $12.88 | $12.88 | $12.88 | $11.96 | 0 |
| 2022-04-18 | $12.88 | $12.88 | $12.88 | $12.88 | $11.96 | 210 |
| 2022-04-14 | $12.75 | $13.02 | $12.75 | $13.02 | $12.09 | 743 |
| 2022-04-13 | $12.11 | $12.11 | $12.11 | $12.11 | $11.25 | 40 |
| 2022-04-12 | $12.11 | $12.11 | $12.11 | $12.11 | $11.25 | 47 |
| 2022-04-11 | $12.11 | $12.11 | $12.11 | $12.11 | $11.25 | 144 |
| 2022-04-08 | $12.16 | $12.16 | $12.16 | $12.16 | $11.30 | 330 |
| 2022-04-07 | $12.09 | $12.09 | $12.09 | $12.09 | $11.23 | 129 |
| 2022-04-06 | $12.57 | $12.57 | $12.57 | $12.57 | $11.68 | 118 |
| 2022-04-05 | $12.57 | $12.57 | $12.57 | $12.57 | $11.68 | 22 |
| 2022-04-04 | $12.57 | $12.57 | $12.57 | $12.57 | $11.68 | 7 |
| 2022-04-01 | $12.57 | $12.57 | $12.57 | $12.57 | $11.68 | 56 |
| 2022-03-31 | $12.57 | $12.57 | $12.57 | $12.57 | $11.68 | 18 |
| 2022-03-30 | $12.57 | $12.57 | $12.57 | $12.57 | $11.68 | 25,860 |
| 2022-03-29 | $12.62 | $12.62 | $12.57 | $12.57 | $11.68 | 538 |
| 2022-03-28 | $12.49 | $12.49 | $12.49 | $12.49 | $11.60 | 129 |
| 2022-03-25 | $11.82 | $11.82 | $11.82 | $11.82 | $10.98 | 100 |
| 2022-03-24 | $11.25 | $11.25 | $11.25 | $11.25 | $10.45 | 2 |
| 2022-03-23 | $11.25 | $11.25 | $11.25 | $11.25 | $10.45 | 6 |
| 2022-03-22 | $11.25 | $11.25 | $11.25 | $11.25 | $10.45 | 0 |
| 2022-03-21 | $11.25 | $11.25 | $11.25 | $11.25 | $10.45 | 18 |
| 2022-03-18 | $11.25 | $11.25 | $11.25 | $11.25 | $10.45 | 18 |
| 2022-03-17 | $11.25 | $11.25 | $11.25 | $11.25 | $10.45 | 27 |
| 2022-03-16 | $11.54 | $11.80 | $11.25 | $11.25 | $10.45 | 2,902 |
| 2022-03-15 | $10.70 | $10.70 | $10.70 | $10.70 | $9.94 | 10 |
| 2022-03-14 | $10.70 | $10.70 | $10.70 | $10.70 | $9.94 | 0 |
| 2022-03-11 | $10.75 | $10.75 | $10.70 | $10.70 | $9.94 | 901 |
| 2022-03-10 | $10.70 | $10.70 | $10.70 | $10.70 | $9.94 | 722 |
| 2022-03-09 | $11.31 | $11.31 | $11.31 | $11.31 | $10.50 | 316 |
| 2022-03-08 | $10.44 | $10.67 | $10.44 | $10.67 | $9.91 | 423 |
| 2022-03-07 | $10.19 | $10.19 | $10.19 | $10.19 | $9.47 | 141 |
| 2022-03-04 | $10.19 | $10.27 | $10.19 | $10.19 | $9.47 | 2,496 |
| 2022-03-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.10 | 0 |
| 2022-03-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.10 | 43 |
| 2022-03-01 | $11.00 | $11.00 | $10.87 | $10.87 | $10.10 | 220 |
| 2022-02-28 | $11.97 | $11.97 | $11.97 | $11.97 | $11.11 | 47 |
| 2022-02-25 | $12.48 | $12.48 | $11.97 | $11.97 | $11.11 | 1,272 |
| 2022-02-24 | $12.79 | $12.79 | $12.44 | $12.44 | $11.56 | 486 |
| 2022-02-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.00 | 1,800 |
| 2022-02-22 | $15.05 | $15.05 | $15.05 | $15.05 | $13.98 | 62 |
| 2022-02-18 | $15.05 | $15.05 | $15.05 | $15.05 | $13.98 | 63 |
| 2022-02-17 | $15.05 | $15.05 | $15.05 | $15.05 | $13.98 | 100 |
| 2022-02-16 | $15.50 | $15.50 | $15.50 | $15.50 | $14.39 | 40 |
| 2022-02-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.39 | 1 |
| 2022-02-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.39 | 1 |
| 2022-02-11 | $15.65 | $15.65 | $15.50 | $15.50 | $14.39 | 402 |
| 2022-02-10 | $15.46 | $15.46 | $15.46 | $15.46 | $14.36 | 75 |
| 2022-02-09 | $15.46 | $15.46 | $15.46 | $15.46 | $14.36 | 282 |
| 2022-02-08 | $15.36 | $15.36 | $15.36 | $15.36 | $14.27 | 311 |
| 2022-02-07 | $15.61 | $15.61 | $15.61 | $15.61 | $14.50 | 38,381 |
| 2022-02-04 | $15.73 | $15.81 | $15.73 | $15.81 | $14.69 | 9,475 |
| 2022-02-03 | $15.81 | $15.81 | $15.81 | $15.81 | $14.69 | 280 |
| 2022-02-02 | $16.12 | $16.35 | $16.12 | $16.35 | $15.18 | 850 |
| 2022-02-01 | $15.42 | $15.42 | $15.42 | $15.42 | $14.32 | 383 |
| 2022-01-31 | $15.05 | $15.42 | $14.73 | $15.42 | $14.32 | 2,279 |
| 2022-01-28 | $16.03 | $16.03 | $16.03 | $16.03 | $14.89 | 0 |
| 2022-01-27 | $16.32 | $16.32 | $16.03 | $16.03 | $14.89 | 507 |
| 2022-01-26 | $15.49 | $15.49 | $15.49 | $15.49 | $14.39 | 110 |
| 2022-01-25 | $15.49 | $15.49 | $15.49 | $15.49 | $14.39 | 795 |
| 2022-01-24 | $14.86 | $15.49 | $14.86 | $15.49 | $14.38 | 1,653 |
| 2022-01-21 | $16.02 | $16.02 | $16.02 | $16.02 | $14.88 | 499 |
| 2022-01-20 | $16.44 | $16.44 | $16.44 | $16.44 | $15.27 | 319 |
| 2022-01-19 | $16.60 | $16.60 | $16.60 | $16.60 | $15.42 | 0 |
| 2022-01-18 | $16.73 | $16.73 | $16.60 | $16.60 | $15.42 | 351 |
| 2022-01-14 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 51 |
| 2022-01-13 | $16.24 | $16.66 | $16.24 | $16.50 | $15.33 | 589 |
| 2022-01-12 | $16.11 | $16.11 | $15.96 | $15.96 | $14.82 | 998 |
| 2022-01-11 | $15.68 | $16.11 | $15.68 | $15.75 | $14.63 | 4,352 |
| 2022-01-10 | $15.02 | $15.02 | $15.02 | $15.02 | $13.95 | 34 |
| 2022-01-07 | $15.02 | $15.02 | $15.02 | $15.02 | $13.95 | 447 |
| 2022-01-06 | $15.29 | $15.29 | $15.18 | $15.18 | $14.10 | 1,560 |
| 2022-01-05 | $15.29 | $15.29 | $15.29 | $15.29 | $14.20 | 17 |
| 2022-01-04 | $15.29 | $15.29 | $15.29 | $15.29 | $14.20 | 168 |
| 2022-01-03 | $14.04 | $14.04 | $14.04 | $14.04 | $13.04 | 26 |
| 2021-12-31 | $14.03 | $14.04 | $14.03 | $14.04 | $13.04 | 287 |
| 2021-12-30 | $14.20 | $14.20 | $14.20 | $14.20 | $13.19 | 700 |
| 2021-12-29 | $14.28 | $14.28 | $14.28 | $14.28 | $13.26 | 68 |
| 2021-12-28 | $14.28 | $14.28 | $14.28 | $14.28 | $13.26 | 44 |
| 2021-12-27 | $14.23 | $14.28 | $14.16 | $14.28 | $13.26 | 6,393 |
| 2021-12-23 | $14.06 | $14.06 | $14.06 | $14.06 | $13.06 | 0 |
| 2021-12-22 | $14.06 | $14.06 | $14.06 | $14.06 | $13.06 | 1,104 |
| 2021-12-21 | $13.67 | $13.90 | $13.67 | $13.90 | $12.91 | 1,467 |
| 2021-12-20 | $13.68 | $13.68 | $13.50 | $13.50 | $12.54 | 387 |
| 2021-12-17 | $13.49 | $13.49 | $13.49 | $13.49 | $12.53 | 54 |
| 2021-12-16 | $13.62 | $13.62 | $13.49 | $13.49 | $12.53 | 719 |
| 2021-12-15 | $12.81 | $12.81 | $12.81 | $12.81 | $11.90 | 301 |
| 2021-12-14 | $13.03 | $13.03 | $13.03 | $13.03 | $12.10 | 203 |
| 2021-12-13 | $13.10 | $13.10 | $13.10 | $13.10 | $12.17 | 201 |
| 2021-12-10 | $13.06 | $13.06 | $13.06 | $13.06 | $12.13 | 4 |
| 2021-12-09 | $13.06 | $13.06 | $13.06 | $13.06 | $12.13 | 260 |
| 2021-12-08 | $13.44 | $13.52 | $13.44 | $13.52 | $12.56 | 296 |
| 2021-12-07 | $13.47 | $13.47 | $13.40 | $13.40 | $12.45 | 506 |
| 2021-12-06 | $13.41 | $13.45 | $13.41 | $13.45 | $12.49 | 559 |
| 2021-12-03 | $13.59 | $13.59 | $13.59 | $13.59 | $12.62 | 1 |
| 2021-12-02 | $13.59 | $13.59 | $13.59 | $13.59 | $12.62 | 1,109 |
| 2021-12-01 | $13.59 | $13.59 | $13.59 | $13.59 | $12.62 | 0 |
| 2021-11-30 | $13.59 | $13.59 | $13.59 | $13.59 | $12.62 | 23 |
| 2021-11-29 | $13.59 | $13.59 | $13.59 | $13.59 | $12.62 | 52 |
| 2021-11-26 | $13.59 | $13.59 | $13.59 | $13.59 | $12.62 | 100 |
| 2021-11-24 | $14.06 | $14.06 | $14.06 | $14.06 | $13.06 | 89 |
| 2021-11-23 | $14.06 | $14.06 | $14.06 | $14.06 | $13.06 | 106 |
| 2021-11-22 | $13.89 | $14.06 | $13.89 | $14.06 | $13.06 | 500 |
| 2021-11-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.06 | 147 |
| 2021-11-18 | $14.57 | $14.70 | $14.57 | $14.70 | $13.66 | 421 |
| 2021-11-17 | $14.76 | $14.76 | $14.76 | $14.76 | $13.71 | 221 |
| 2021-11-16 | $14.85 | $14.85 | $14.85 | $14.85 | $13.79 | 83 |
| 2021-11-15 | $14.85 | $14.85 | $14.85 | $14.85 | $13.79 | 170 |
| 2021-11-12 | $15.41 | $15.41 | $15.41 | $15.41 | $14.32 | 64 |
| 2021-11-11 | $15.41 | $15.41 | $15.41 | $15.41 | $14.32 | 40 |
| 2021-11-10 | $15.76 | $15.76 | $15.41 | $15.41 | $14.32 | 418 |
| 2021-11-09 | $15.65 | $15.65 | $15.56 | $15.56 | $14.45 | 390 |
| 2021-11-08 | $15.11 | $15.11 | $15.11 | $15.11 | $14.04 | 83 |
| 2021-11-05 | $15.18 | $15.18 | $15.11 | $15.11 | $14.04 | 977 |
| 2021-11-04 | $15.17 | $15.17 | $15.17 | $15.17 | $14.09 | 318 |
| 2021-11-03 | $15.29 | $15.29 | $15.18 | $15.18 | $14.10 | 418 |
| 2021-11-02 | $15.64 | $15.64 | $15.64 | $15.64 | $14.53 | 40 |
| 2021-11-01 | $15.64 | $15.64 | $15.64 | $15.64 | $14.53 | 40 |
| 2021-10-29 | $15.64 | $15.64 | $15.64 | $15.64 | $14.53 | 128 |
| 2021-10-28 | $15.64 | $15.64 | $15.64 | $15.64 | $14.53 | 191 |
| 2021-10-27 | $15.64 | $15.64 | $15.64 | $15.64 | $14.53 | 32 |
| 2021-10-26 | $15.67 | $15.67 | $15.64 | $15.64 | $14.53 | 420 |
| 2021-10-25 | $15.74 | $15.91 | $15.74 | $15.91 | $14.78 | 2,116 |
| 2021-10-22 | $15.86 | $15.86 | $15.86 | $15.86 | $14.73 | 221 |
| 2021-10-21 | $16.71 | $16.71 | $16.71 | $16.71 | $15.52 | 52 |
| 2021-10-20 | $16.71 | $16.71 | $16.71 | $16.71 | $15.52 | 1,165 |
| 2021-10-19 | $16.92 | $16.92 | $16.28 | $16.28 | $15.12 | 617 |
| 2021-10-18 | $16.89 | $16.89 | $16.89 | $16.89 | $15.69 | 264 |
| 2021-10-15 | $16.34 | $16.34 | $16.34 | $16.34 | $15.18 | 139 |
| 2021-10-14 | $16.34 | $16.34 | $16.34 | $16.34 | $15.18 | 206 |
| 2021-10-13 | $16.27 | $16.27 | $16.27 | $16.27 | $15.11 | 149 |
| 2021-10-12 | $16.02 | $16.02 | $15.96 | $15.96 | $14.83 | 558 |
| 2021-10-11 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 50 |
| 2021-10-08 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 63 |
| 2021-10-07 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 100 |
| 2021-10-06 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 109 |
| 2021-10-05 | $15.90 | $15.90 | $15.89 | $15.89 | $14.76 | 1,981 |
| 2021-10-04 | $15.54 | $15.54 | $15.54 | $15.54 | $14.44 | 36 |
| 2021-10-01 | $15.50 | $15.54 | $15.50 | $15.54 | $14.44 | 719 |
| 2021-09-30 | $15.55 | $15.55 | $15.55 | $15.55 | $14.44 | 5 |
| 2021-09-29 | $15.66 | $15.67 | $15.38 | $15.55 | $14.44 | 4,095 |
| 2021-09-28 | $15.24 | $15.24 | $15.17 | $15.17 | $14.09 | 358 |
| 2021-09-27 | $15.03 | $15.03 | $15.03 | $15.03 | $13.96 | 429 |
| 2021-09-24 | $14.84 | $14.84 | $14.84 | $14.84 | $13.79 | 150 |
| 2021-09-23 | $14.84 | $14.84 | $14.84 | $14.84 | $13.79 | 266 |
| 2021-09-22 | $14.25 | $14.25 | $14.25 | $14.25 | $13.24 | 24 |
| 2021-09-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.24 | 72 |
| 2021-09-20 | $14.36 | $14.36 | $14.14 | $14.25 | $13.24 | 840 |
| 2021-09-17 | $14.82 | $14.82 | $14.82 | $14.82 | $13.77 | 180 |
| 2021-09-16 | $15.05 | $15.05 | $15.05 | $15.05 | $13.98 | 800 |
| 2021-09-15 | $15.00 | $15.00 | $14.66 | $14.66 | $13.62 | 20,444 |
| 2021-09-14 | $14.40 | $14.42 | $14.40 | $14.42 | $13.40 | 240 |
| 2021-09-13 | $13.53 | $13.53 | $13.53 | $13.53 | $12.57 | 2 |
| 2021-09-10 | $13.76 | $13.76 | $13.53 | $13.53 | $12.57 | 600 |
| 2021-09-09 | $14.19 | $14.19 | $14.19 | $14.19 | $13.18 | 24 |
| 2021-09-08 | $14.33 | $14.33 | $14.19 | $14.19 | $13.18 | 2,745 |
| 2021-09-07 | $14.05 | $14.32 | $14.05 | $14.16 | $13.15 | 2,152 |
| 2021-09-03 | $13.20 | $13.93 | $13.20 | $13.90 | $12.91 | 3,123 |
| 2021-09-02 | $13.17 | $13.17 | $13.17 | $13.17 | $12.23 | 156 |
| 2021-09-01 | $13.15 | $13.15 | $13.15 | $13.15 | $12.22 | 56 |
| 2021-08-31 | $13.15 | $13.15 | $13.15 | $13.15 | $12.22 | 340 |
| 2021-08-30 | $13.15 | $13.15 | $13.15 | $13.15 | $12.21 | 146 |
| 2021-08-27 | $12.85 | $12.85 | $12.85 | $12.85 | $11.93 | 113 |
| 2021-08-26 | $12.84 | $12.84 | $12.84 | $12.84 | $11.93 | 1,077 |
| 2021-08-25 | $12.60 | $12.61 | $12.60 | $12.61 | $11.71 | 1,100 |
| 2021-08-24 | $12.58 | $12.58 | $12.58 | $12.58 | $11.69 | 90 |
| 2021-08-23 | $12.58 | $12.58 | $12.58 | $12.58 | $11.69 | 156 |
| 2021-08-20 | $12.42 | $12.42 | $12.42 | $12.42 | $11.54 | 124 |
| 2021-08-19 | $12.94 | $12.94 | $12.94 | $12.94 | $12.02 | 12 |
| 2021-08-18 | $12.92 | $12.96 | $12.92 | $12.94 | $12.02 | 3,560 |
| 2021-08-17 | $12.12 | $12.12 | $12.12 | $12.12 | $11.26 | 79 |
| 2021-08-16 | $12.76 | $12.76 | $12.12 | $12.12 | $11.26 | 2,069 |
| 2021-08-13 | $12.89 | $12.93 | $12.80 | $12.93 | $12.01 | 1,402 |
| 2021-08-12 | $13.10 | $13.10 | $13.10 | $13.10 | $12.17 | 372 |
| 2021-08-11 | $13.15 | $13.15 | $13.14 | $13.14 | $12.21 | 333 |
| 2021-08-10 | $13.35 | $13.35 | $13.35 | $13.35 | $12.40 | 16 |
| 2021-08-09 | $13.35 | $13.35 | $13.35 | $13.35 | $12.40 | 54 |
| 2021-08-06 | $13.35 | $13.35 | $13.35 | $13.35 | $12.40 | 83 |
| 2021-08-05 | $13.33 | $13.35 | $13.33 | $13.35 | $12.40 | 547 |
| 2021-08-04 | $13.30 | $13.30 | $13.30 | $13.30 | $12.36 | 174 |
| 2021-08-03 | $13.41 | $13.41 | $13.41 | $13.41 | $12.46 | 100 |
| 2021-08-02 | $13.60 | $13.60 | $13.58 | $13.58 | $12.61 | 289 |
| 2021-07-30 | $13.59 | $13.61 | $13.59 | $13.61 | $12.64 | 10,350 |
| 2021-07-29 | $13.98 | $13.98 | $13.68 | $13.68 | $12.71 | 432 |
| 2021-07-28 | $13.90 | $13.93 | $13.90 | $13.93 | $12.94 | 908 |
| 2021-07-27 | $13.38 | $13.38 | $13.38 | $13.38 | $12.43 | 93 |
| 2021-07-26 | $13.31 | $13.38 | $13.31 | $13.38 | $12.43 | 449 |
| 2021-07-23 | $13.41 | $13.41 | $13.35 | $13.35 | $12.40 | 627 |
| 2021-07-22 | $13.36 | $13.36 | $13.36 | $13.36 | $12.41 | 106 |
| 2021-07-21 | $12.79 | $12.94 | $12.79 | $12.94 | $12.02 | 2,997 |
| 2021-07-20 | $12.48 | $12.48 | $12.48 | $12.48 | $11.59 | 136 |
| 2021-07-19 | $12.43 | $12.43 | $12.41 | $12.41 | $11.53 | 925 |
| 2021-07-16 | $12.90 | $12.90 | $12.84 | $12.84 | $11.93 | 17,029 |
| 2021-07-15 | $13.27 | $13.27 | $13.21 | $13.21 | $12.27 | 400 |
| 2021-07-14 | $13.34 | $13.34 | $13.34 | $13.34 | $12.39 | 100 |
| 2021-07-13 | $13.30 | $13.30 | $13.30 | $13.30 | $12.35 | 163 |
| 2021-07-12 | $13.23 | $13.23 | $13.23 | $13.23 | $12.29 | 134 |
| 2021-07-09 | $13.23 | $13.23 | $13.23 | $13.23 | $12.29 | 121 |
| 2021-07-08 | $13.23 | $13.23 | $13.23 | $13.23 | $12.29 | 38 |
| 2021-07-07 | $13.19 | $13.23 | $13.16 | $13.23 | $12.29 | 1,094 |
| 2021-07-06 | $13.90 | $13.90 | $13.64 | $13.66 | $12.69 | 1,038 |
| 2021-07-02 | $14.01 | $14.01 | $14.01 | $14.01 | $13.01 | 12 |
| 2021-07-01 | $14.01 | $14.01 | $14.01 | $14.01 | $13.01 | 130 |
| 2021-06-30 | $13.84 | $13.84 | $13.70 | $13.70 | $12.73 | 635 |
| 2021-06-29 | $14.08 | $14.08 | $13.97 | $13.97 | $12.98 | 580 |
| 2021-06-28 | $14.00 | $14.01 | $14.00 | $14.01 | $13.01 | 634 |
| 2021-06-25 | $14.40 | $14.40 | $14.40 | $14.40 | $13.38 | 220 |
| 2021-06-24 | $14.49 | $14.49 | $14.27 | $14.27 | $13.25 | 1,390 |
| 2021-06-23 | $14.15 | $14.23 | $14.03 | $14.04 | $13.04 | 9,924 |
| 2021-06-22 | $14.50 | $14.50 | $14.31 | $14.31 | $13.29 | 788 |
| 2021-06-21 | $14.28 | $14.28 | $14.28 | $14.28 | $13.27 | 359 |
| 2021-06-18 | $14.01 | $14.03 | $13.75 | $14.00 | $13.00 | 1,841 |
| 2021-06-17 | $14.53 | $14.53 | $14.53 | $14.53 | $13.50 | 132 |
| 2021-06-16 | $14.84 | $14.84 | $14.82 | $14.82 | $13.77 | 288 |
| 2021-06-15 | $14.75 | $14.75 | $14.75 | $14.75 | $13.70 | 424 |
| 2021-06-14 | $14.86 | $14.86 | $14.86 | $14.86 | $13.80 | 1,218 |
| 2021-06-11 | $15.21 | $15.21 | $15.19 | $15.19 | $14.11 | 332 |
| 2021-06-10 | $15.19 | $15.19 | $15.19 | $15.19 | $14.11 | 120 |
| 2021-06-09 | $15.73 | $15.73 | $15.58 | $15.58 | $14.47 | 1,415 |
| 2021-06-08 | $16.09 | $16.09 | $16.01 | $16.01 | $14.87 | 530 |
| 2021-06-07 | $16.19 | $16.19 | $16.19 | $16.19 | $15.04 | 402 |
| 2021-06-04 | $16.32 | $16.32 | $16.29 | $16.30 | $15.14 | 1,073 |
| 2021-06-03 | $15.31 | $15.36 | $15.31 | $15.36 | $14.27 | 249 |
| 2021-06-02 | $15.09 | $15.16 | $15.02 | $15.09 | $14.02 | 2,273 |
| 2021-06-01 | $14.97 | $14.98 | $14.97 | $14.98 | $13.92 | 1,270 |
| 2021-05-28 | $15.17 | $15.17 | $15.00 | $15.00 | $13.93 | 985 |
| 2021-05-27 | $15.29 | $15.29 | $15.29 | $15.29 | $14.20 | 106 |
| 2021-05-26 | $15.40 | $15.44 | $15.32 | $15.44 | $14.34 | 783 |
| 2021-05-25 | $15.57 | $15.57 | $15.20 | $15.30 | $14.21 | 2,233 |
| 2021-05-24 | $14.95 | $14.95 | $14.94 | $14.94 | $13.88 | 1,769 |
| 2021-05-21 | $14.66 | $14.66 | $14.66 | $14.66 | $13.62 | 200 |
| 2021-05-20 | $14.67 | $14.68 | $14.67 | $14.68 | $13.63 | 463 |
| 2021-05-19 | $15.28 | $15.28 | $15.28 | $15.28 | $14.19 | 2 |
| 2021-05-18 | $15.47 | $15.48 | $15.28 | $15.28 | $14.19 | 4,628 |
| 2021-05-17 | $14.86 | $14.91 | $14.80 | $14.83 | $13.78 | 5,657 |
| 2021-05-14 | $14.61 | $14.70 | $14.61 | $14.70 | $13.66 | 1,597 |
| 2021-05-13 | $14.29 | $14.29 | $14.04 | $14.22 | $13.21 | 3,687 |
| 2021-05-12 | $14.50 | $14.50 | $14.50 | $14.50 | $13.47 | 218 |
| 2021-05-11 | $15.31 | $15.31 | $15.31 | $15.31 | $14.23 | 55 |
| 2021-05-10 | $15.46 | $15.46 | $15.31 | $15.31 | $14.23 | 1,080 |
| 2021-05-07 | $14.48 | $14.69 | $14.48 | $14.67 | $13.63 | 2,891 |
| 2021-05-06 | $14.00 | $14.11 | $14.00 | $14.11 | $13.11 | 638 |
| 2021-05-05 | $13.81 | $13.81 | $13.51 | $13.65 | $12.68 | 1,781 |
| 2021-05-04 | $13.92 | $13.92 | $13.70 | $13.84 | $12.85 | 667 |
| 2021-05-03 | $14.31 | $14.31 | $14.31 | $14.31 | $13.29 | 79 |
| 2021-04-30 | $14.38 | $14.42 | $14.31 | $14.31 | $13.29 | 718 |
| 2021-04-29 | $14.18 | $14.25 | $14.18 | $14.25 | $13.24 | 9,490 |
| 2021-04-28 | $14.24 | $14.24 | $14.14 | $14.14 | $13.14 | 446 |
| 2021-04-27 | $14.27 | $14.32 | $14.21 | $14.24 | $13.22 | 41,163 |
| 2021-04-26 | $14.29 | $14.32 | $13.76 | $13.76 | $12.78 | 2,991 |
| 2021-04-23 | $14.02 | $14.09 | $14.02 | $14.02 | $13.02 | 4,029 |
| 2021-04-22 | $13.31 | $13.31 | $13.31 | $13.31 | $12.36 | 199 |
| 2021-04-21 | $13.60 | $13.71 | $13.58 | $13.71 | $12.73 | 842 |
| 2021-04-20 | $13.84 | $13.86 | $13.81 | $13.86 | $12.87 | 649 |
| 2021-04-19 | $13.91 | $14.12 | $13.91 | $14.00 | $13.00 | 3,925 |
| 2021-04-16 | $14.03 | $14.03 | $13.78 | $13.87 | $12.88 | 1,838 |
| 2021-04-15 | $14.19 | $14.20 | $14.15 | $14.15 | $13.14 | 4,340 |
| 2021-04-14 | $14.14 | $14.14 | $13.83 | $13.83 | $12.85 | 2,096 |
| 2021-04-13 | $14.44 | $14.44 | $14.29 | $14.29 | $13.27 | 1,510 |
| 2021-04-12 | $14.65 | $14.65 | $14.43 | $14.43 | $13.40 | 437 |
| 2021-04-09 | $14.53 | $14.53 | $14.52 | $14.52 | $13.49 | 559 |
| 2021-04-08 | $14.80 | $14.80 | $14.40 | $14.58 | $13.54 | 5,590 |
| 2021-04-07 | $14.43 | $14.43 | $14.25 | $14.29 | $13.27 | 683 |
| 2021-04-06 | $13.89 | $14.70 | $13.89 | $14.60 | $13.56 | 4,290 |
| 2021-04-05 | $14.38 | $14.41 | $14.38 | $14.38 | $13.36 | 2,425 |
| 2021-04-01 | $13.96 | $14.90 | $13.96 | $14.45 | $13.42 | 2,874 |
| 2021-03-31 | $15.35 | $15.35 | $14.80 | $14.98 | $13.92 | 3,598 |
| 2021-03-30 | $14.66 | $15.13 | $14.65 | $14.95 | $13.89 | 8,708 |
| 2021-03-29 | $14.20 | $14.20 | $14.20 | $14.20 | $13.19 | 130 |
| 2021-03-26 | $14.61 | $14.61 | $13.70 | $13.70 | $12.73 | 1,516 |
| 2021-03-25 | $15.05 | $15.05 | $14.61 | $14.61 | $13.57 | 397 |
| 2021-03-24 | $15.45 | $15.55 | $15.29 | $15.29 | $14.20 | 62,713 |
| 2021-03-23 | $15.25 | $15.35 | $15.25 | $15.35 | $14.26 | 1,547 |
| 2021-03-22 | $15.30 | $15.80 | $15.00 | $15.00 | $13.93 | 127,162 |
| 2021-03-19 | $16.05 | $16.05 | $15.00 | $15.00 | $13.93 | 3,231 |
| 2021-03-18 | $15.73 | $15.73 | $15.73 | $15.73 | $14.61 | 748 |
| 2021-03-17 | $16.50 | $18.13 | $16.50 | $18.13 | $16.84 | 4,876 |
| 2021-03-16 | $16.00 | $16.60 | $16.00 | $16.50 | $15.33 | 11,089 |
| 2021-03-15 | $15.25 | $15.38 | $15.20 | $15.30 | $14.21 | 2,747 |
| 2021-03-12 | $12.52 | $15.05 | $12.52 | $14.73 | $13.68 | 10,922 |
| 2021-03-11 | $15.04 | $15.04 | $15.04 | $15.04 | $13.97 | 84,978 |
| 2021-03-10 | $15.04 | $15.04 | $15.04 | $15.04 | $13.97 | 203 |
| 2021-03-09 | $15.04 | $15.05 | $15.04 | $15.04 | $13.97 | 309,126 |
| 2021-03-08 | $14.40 | $14.40 | $14.00 | $14.25 | $13.24 | 102,734 |
| 2021-03-05 | $13.67 | $13.67 | $13.67 | $13.67 | $12.69 | 113 |
| 2021-03-04 | $13.34 | $13.34 | $13.34 | $13.34 | $12.39 | 101 |
| 2021-03-03 | $13.20 | $13.45 | $13.20 | $13.45 | $12.49 | 4,626 |
| 2021-03-02 | $13.77 | $13.77 | $13.50 | $13.50 | $12.54 | 55,694 |
| 2021-03-01 | $13.98 | $14.11 | $13.98 | $14.11 | $13.11 | 3,069 |
| 2021-02-26 | $12.25 | $12.95 | $12.25 | $12.35 | $11.47 | 2,805 |
| 2021-02-25 | $12.66 | $12.70 | $12.35 | $12.35 | $11.47 | 2,805 |
| 2021-02-24 | $14.00 | $14.00 | $13.60 | $13.60 | $12.63 | 4,141 |
| 2021-02-23 | $14.10 | $14.15 | $14.10 | $14.15 | $13.14 | 1,372 |
| 2021-02-22 | $13.95 | $14.75 | $13.95 | $14.25 | $13.24 | 1,784 |
| 2021-02-19 | $15.45 | $15.45 | $15.45 | $15.45 | $14.35 | 0 |
| 2021-02-18 | $15.45 | $15.45 | $15.45 | $15.45 | $14.35 | 5,259 |
Technip Energies N.V. (THNPF) News Headlines
Recent Technip Energies N.V. (THNPF) News
Similar Companies to Technip Energies N.V. (THNPF) 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 | -- | -- | -- |