Travis Perkins plc (TPRKY) Exchange: PINK
Data as of Aug. 20, 2025
$8.24 ($-0.10) -1.20%
Travis Perkins plc - Daily Information
Click for more stock information on Travis Perkins plc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $8.28 |
| Previous Close | $8.24 |
| High | $8.29 |
| Low | $8.23 |
| Adjusted Open | $8.28 |
| Previous Adjusted Close | $8.24 |
| Adjusted High | $8.29 |
| Adjusted Low | $8.23 |
About Travis Perkins plc (TPRKY)
Travis Perkins Plc (United Kingdom) ADR (Sponsored)
Invest in Travis Perkins plc (TPRKY)
Historical Stock Data for Travis Perkins plc (TPRKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $8.28 | $8.29 | $8.23 | $8.24 | $8.24 | 1,766 |
| 2025-08-19 | $8.40 | $8.40 | $8.30 | $8.34 | $8.34 | 3,663 |
| 2025-08-18 | $8.22 | $8.24 | $8.15 | $8.23 | $8.23 | 2,670 |
| 2025-08-15 | $8.29 | $8.29 | $8.26 | $8.26 | $8.26 | 1,293 |
| 2025-08-14 | $8.32 | $8.33 | $8.25 | $8.25 | $8.25 | 4,905 |
| 2025-08-13 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 2,111 |
| 2025-08-12 | $8.19 | $8.28 | $8.17 | $8.28 | $8.28 | 4,491 |
| 2025-08-11 | $8.16 | $8.16 | $8.09 | $8.10 | $8.10 | 8,287 |
| 2025-08-08 | $8.18 | $8.24 | $8.18 | $8.21 | $8.21 | 5,141 |
| 2025-08-07 | $7.94 | $8.00 | $7.94 | $7.96 | $7.96 | 4,808 |
| 2025-08-06 | $7.59 | $7.74 | $7.59 | $7.68 | $7.68 | 9,431 |
| 2025-08-05 | $7.49 | $7.51 | $7.47 | $7.47 | $7.47 | 14,670 |
| 2025-08-04 | $6.99 | $7.07 | $6.98 | $7.07 | $7.07 | 9,492 |
| 2025-08-01 | $7.07 | $7.08 | $6.92 | $6.92 | $6.92 | 63,051 |
| 2025-07-31 | $7.21 | $7.23 | $7.15 | $7.16 | $7.16 | 53,354 |
| 2025-07-30 | $7.12 | $7.14 | $7.10 | $7.11 | $7.11 | 4,310 |
| 2025-07-29 | $7.32 | $7.38 | $7.32 | $7.38 | $7.38 | 498 |
| 2025-07-28 | $7.44 | $7.46 | $7.44 | $7.45 | $7.45 | 1,789 |
| 2025-07-25 | $7.55 | $7.62 | $7.55 | $7.60 | $7.60 | 62,424 |
| 2025-07-24 | $7.91 | $7.91 | $7.84 | $7.90 | $7.90 | 3,827 |
| 2025-07-23 | $7.77 | $7.77 | $7.74 | $7.74 | $7.74 | 3,279 |
| 2025-07-22 | $7.71 | $7.72 | $7.71 | $7.71 | $7.71 | 3,492 |
| 2025-07-21 | $7.72 | $7.75 | $7.70 | $7.74 | $7.74 | 2,880 |
| 2025-07-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 262 |
| 2025-07-17 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 758 |
| 2025-07-16 | $7.57 | $7.57 | $7.53 | $7.53 | $7.53 | 7,962 |
| 2025-07-15 | $7.56 | $7.58 | $7.55 | $7.55 | $7.55 | 4,704 |
| 2025-07-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 727 |
| 2025-07-11 | $7.73 | $7.74 | $7.73 | $7.74 | $7.74 | 2,824 |
| 2025-07-10 | $7.84 | $7.89 | $7.81 | $7.88 | $7.88 | 4,579 |
| 2025-07-09 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 58 |
| 2025-07-08 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 253 |
| 2025-07-07 | $7.99 | $8.04 | $7.94 | $7.98 | $7.98 | 1,327 |
| 2025-07-03 | $8.34 | $8.34 | $8.27 | $8.27 | $8.27 | 1,479 |
| 2025-07-02 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 288 |
| 2025-07-01 | $8.32 | $8.53 | $8.32 | $8.53 | $8.53 | 2,817 |
| 2025-06-30 | $8.39 | $8.39 | $8.30 | $8.33 | $8.33 | 22,995 |
| 2025-06-27 | $8.56 | $8.56 | $8.50 | $8.50 | $8.50 | 1,171 |
| 2025-06-26 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 146 |
| 2025-06-25 | $8.41 | $8.45 | $8.39 | $8.40 | $8.40 | 2,695 |
| 2025-06-24 | $8.44 | $8.51 | $8.44 | $8.51 | $8.51 | 742 |
| 2025-06-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 531 |
| 2025-06-20 | $8.36 | $8.36 | $8.29 | $8.29 | $8.29 | 3,023 |
| 2025-06-18 | $8.26 | $8.30 | $8.24 | $8.26 | $8.26 | 6,870 |
| 2025-06-17 | $8.36 | $8.36 | $8.34 | $8.34 | $8.34 | 2,160 |
| 2025-06-16 | $8.56 | $8.56 | $8.52 | $8.55 | $8.55 | 1,085 |
| 2025-06-13 | $8.44 | $8.44 | $8.38 | $8.38 | $8.38 | 710 |
| 2025-06-12 | $8.67 | $8.68 | $8.64 | $8.68 | $8.68 | 4,173 |
| 2025-06-11 | $8.77 | $8.79 | $8.75 | $8.79 | $8.79 | 3,822 |
| 2025-06-10 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 3,503 |
| 2025-06-09 | $8.38 | $8.42 | $8.38 | $8.42 | $8.42 | 546 |
| 2025-06-06 | $8.35 | $8.36 | $8.35 | $8.36 | $8.36 | 1,897 |
| 2025-06-05 | $8.38 | $8.38 | $8.35 | $8.35 | $8.35 | 602 |
| 2025-06-04 | $8.45 | $8.45 | $8.38 | $8.38 | $8.38 | 10,717 |
| 2025-06-03 | $8.38 | $8.41 | $8.38 | $8.41 | $8.41 | 1,170 |
| 2025-06-02 | $8.47 | $8.50 | $8.44 | $8.44 | $8.44 | 4,347 |
| 2025-05-30 | $8.62 | $8.62 | $8.60 | $8.60 | $8.60 | 710 |
| 2025-05-29 | $8.70 | $8.77 | $8.70 | $8.77 | $8.77 | 1,763 |
| 2025-05-28 | $8.69 | $8.74 | $8.69 | $8.73 | $8.73 | 2,826 |
| 2025-05-27 | $8.71 | $8.77 | $8.70 | $8.70 | $8.70 | 5,649 |
| 2025-05-23 | $8.47 | $8.54 | $8.47 | $8.54 | $8.54 | 5,073 |
| 2025-05-22 | $8.32 | $8.40 | $8.32 | $8.36 | $8.36 | 5,248 |
| 2025-05-21 | $8.41 | $8.41 | $8.38 | $8.38 | $8.38 | 3,376 |
| 2025-05-20 | $8.56 | $8.58 | $8.44 | $8.54 | $8.54 | 41,674 |
| 2025-05-19 | $8.60 | $8.65 | $8.43 | $8.43 | $8.43 | 1,937 |
| 2025-05-16 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 163 |
| 2025-05-15 | $8.55 | $8.69 | $8.55 | $8.65 | $8.65 | 21,413 |
| 2025-05-14 | $8.25 | $8.66 | $8.25 | $8.38 | $8.38 | 27,084 |
| 2025-05-13 | $8.22 | $8.28 | $8.02 | $8.28 | $8.28 | 4,084 |
| 2025-05-12 | $8.06 | $8.31 | $8.02 | $8.31 | $8.31 | 50,764 |
| 2025-05-09 | $8.25 | $8.56 | $7.98 | $8.30 | $8.30 | 5,951 |
| 2025-05-08 | $7.86 | $8.16 | $7.86 | $8.16 | $8.16 | 2,781 |
| 2025-05-07 | $7.65 | $7.79 | $7.64 | $7.72 | $7.72 | 3,080 |
| 2025-05-06 | $7.54 | $7.64 | $7.23 | $7.52 | $7.52 | 3,075 |
| 2025-05-05 | $7.59 | $7.59 | $7.23 | $7.23 | $7.23 | 869 |
| 2025-05-02 | $7.61 | $7.69 | $7.61 | $7.62 | $7.62 | 9,817 |
| 2025-05-01 | $7.75 | $7.75 | $7.65 | $7.65 | $7.65 | 8,967 |
| 2025-04-30 | $7.39 | $7.46 | $7.39 | $7.46 | $7.46 | 7,221 |
| 2025-04-29 | $7.35 | $7.84 | $7.09 | $7.56 | $7.56 | 5,930 |
| 2025-04-28 | $7.17 | $7.42 | $7.12 | $7.42 | $7.42 | 3,725 |
| 2025-04-25 | $6.69 | $7.00 | $6.69 | $6.89 | $6.89 | 1,928 |
| 2025-04-24 | $7.10 | $7.29 | $6.72 | $7.28 | $7.28 | 1,923 |
| 2025-04-23 | $7.12 | $7.25 | $7.12 | $7.25 | $7.25 | 1,163 |
| 2025-04-22 | $6.94 | $7.20 | $6.93 | $7.20 | $7.20 | 75,783 |
| 2025-04-21 | $6.37 | $7.12 | $6.37 | $7.12 | $7.01 | 15,659 |
| 2025-04-17 | $6.91 | $7.17 | $6.71 | $7.08 | $7.08 | 31,527 |
| 2025-04-16 | $7.12 | $7.12 | $6.90 | $6.90 | $6.90 | 6,838 |
| 2025-04-15 | $7.09 | $7.40 | $7.09 | $7.10 | $7.10 | 82,158 |
| 2025-04-14 | $6.90 | $7.13 | $6.89 | $7.12 | $7.12 | 6,329 |
| 2025-04-11 | $6.82 | $7.02 | $6.75 | $6.95 | $6.95 | 10,663 |
| 2025-04-10 | $6.73 | $6.83 | $6.59 | $6.64 | $6.64 | 15,669 |
| 2025-04-09 | $6.62 | $7.33 | $6.55 | $7.33 | $7.33 | 4,951 |
| 2025-04-08 | $6.82 | $6.83 | $6.31 | $6.31 | $6.31 | 3,280 |
| 2025-04-07 | $6.79 | $6.79 | $6.37 | $6.41 | $6.41 | 3,362 |
| 2025-04-04 | $6.61 | $6.61 | $6.49 | $6.57 | $6.57 | 616 |
| 2025-04-03 | $6.67 | $6.78 | $6.67 | $6.78 | $6.78 | 33,315 |
| 2025-04-02 | $6.32 | $6.56 | $6.32 | $6.52 | $6.52 | 7,807 |
| 2025-04-01 | $6.52 | $6.52 | $6.42 | $6.42 | $6.42 | 39,083 |
| 2025-03-31 | $7.02 | $7.14 | $7.02 | $7.14 | $7.14 | 1,720 |
| 2025-03-28 | $7.34 | $7.35 | $7.29 | $7.35 | $7.35 | 1,788 |
| 2025-03-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 337 |
| 2025-03-26 | $7.39 | $7.39 | $7.28 | $7.28 | $7.28 | 668 |
| 2025-03-25 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 221 |
| 2025-03-24 | $7.53 | $7.56 | $7.53 | $7.54 | $7.54 | 908 |
| 2025-03-21 | $7.36 | $7.36 | $7.27 | $7.27 | $7.27 | 927 |
| 2025-03-20 | $7.48 | $7.57 | $7.48 | $7.57 | $7.57 | 3,119 |
| 2025-03-19 | $7.62 | $7.62 | $7.51 | $7.51 | $7.51 | 1,450 |
| 2025-03-18 | $7.60 | $7.65 | $7.54 | $7.57 | $7.57 | 2,229 |
| 2025-03-17 | $7.44 | $7.57 | $7.44 | $7.48 | $7.48 | 5,555 |
| 2025-03-14 | $6.93 | $7.23 | $6.60 | $7.23 | $7.23 | 5,899 |
| 2025-03-13 | $7.34 | $7.54 | $7.34 | $7.44 | $7.44 | 2,573 |
| 2025-03-12 | $7.54 | $7.56 | $7.54 | $7.56 | $7.56 | 2,877 |
| 2025-03-11 | $7.40 | $7.54 | $7.36 | $7.36 | $7.36 | 3,739 |
| 2025-03-10 | $7.65 | $7.68 | $7.36 | $7.36 | $7.36 | 3,643 |
| 2025-03-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 48 |
| 2025-03-06 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 1,815 |
| 2025-03-05 | $8.20 | $8.20 | $8.18 | $8.18 | $8.18 | 512 |
| 2025-03-04 | $8.25 | $8.25 | $8.10 | $8.10 | $8.10 | 363 |
| 2025-03-03 | $8.29 | $8.29 | $8.12 | $8.12 | $8.12 | 2,454 |
| 2025-02-28 | $8.16 | $8.25 | $8.16 | $8.25 | $8.25 | 2,881 |
| 2025-02-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 234 |
| 2025-02-26 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 1,588 |
| 2025-02-25 | $8.30 | $8.30 | $8.28 | $8.28 | $8.28 | 997 |
| 2025-02-24 | $8.30 | $8.38 | $8.19 | $8.25 | $8.25 | 4,327 |
| 2025-02-21 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 731 |
| 2025-02-20 | $8.33 | $8.49 | $8.33 | $8.42 | $8.42 | 4,139 |
| 2025-02-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 645 |
| 2025-02-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 279 |
| 2025-02-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1 |
| 2025-02-13 | $8.72 | $8.80 | $8.72 | $8.80 | $8.80 | 3,952 |
| 2025-02-12 | $8.51 | $8.59 | $8.51 | $8.57 | $8.57 | 1,347 |
| 2025-02-11 | $8.73 | $8.81 | $8.73 | $8.79 | $8.79 | 16,384 |
| 2025-02-10 | $8.82 | $8.83 | $8.82 | $8.83 | $8.83 | 832 |
| 2025-02-07 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 578 |
| 2025-02-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 530 |
| 2025-02-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 753 |
| 2025-02-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 1,178 |
| 2025-02-03 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 604 |
| 2025-01-31 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 193 |
| 2025-01-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 737 |
| 2025-01-29 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 365 |
| 2025-01-28 | $8.77 | $8.83 | $8.76 | $8.83 | $8.83 | 4,776 |
| 2025-01-27 | $8.63 | $8.63 | $8.48 | $8.48 | $8.48 | 3,229 |
| 2025-01-24 | $8.60 | $8.73 | $8.57 | $8.61 | $8.61 | 4,579 |
| 2025-01-23 | $8.57 | $8.69 | $8.51 | $8.69 | $8.69 | 15,099 |
| 2025-01-22 | $8.55 | $8.59 | $8.51 | $8.52 | $8.52 | 8,190 |
| 2025-01-21 | $8.50 | $8.61 | $8.50 | $8.58 | $8.58 | 68,051 |
| 2025-01-17 | $8.59 | $8.59 | $8.52 | $8.52 | $8.52 | 1,856 |
| 2025-01-16 | $8.50 | $8.50 | $8.38 | $8.38 | $8.38 | 1,947 |
| 2025-01-15 | $8.51 | $8.53 | $8.44 | $8.48 | $8.48 | 28,083 |
| 2025-01-14 | $8.05 | $8.08 | $7.97 | $7.97 | $7.97 | 2,520 |
| 2025-01-13 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 503 |
| 2025-01-10 | $8.27 | $8.27 | $8.15 | $8.15 | $8.15 | 3,904 |
| 2025-01-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 435 |
| 2025-01-07 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 1,852 |
| 2025-01-06 | $8.90 | $8.98 | $8.89 | $8.89 | $8.89 | 4,085 |
| 2025-01-03 | $8.70 | $8.79 | $8.70 | $8.72 | $8.72 | 1,986 |
| 2025-01-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 887 |
| 2024-12-31 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 85 |
| 2024-12-30 | $8.95 | $8.96 | $8.92 | $8.92 | $8.92 | 3,222 |
| 2024-12-27 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 672 |
| 2024-12-26 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 585 |
| 2024-12-24 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 119 |
| 2024-12-23 | $8.95 | $9.02 | $8.92 | $8.99 | $8.99 | 4,396 |
| 2024-12-20 | $9.00 | $9.07 | $9.00 | $9.07 | $9.07 | 1,671 |
| 2024-12-19 | $8.95 | $9.07 | $8.93 | $8.93 | $8.93 | 2,956 |
| 2024-12-18 | $9.18 | $9.18 | $8.97 | $8.97 | $8.97 | 1,363 |
| 2024-12-17 | $9.24 | $9.24 | $9.04 | $9.04 | $9.04 | 2,086 |
| 2024-12-16 | $9.23 | $9.27 | $9.12 | $9.15 | $9.15 | 2,120 |
| 2024-12-13 | $9.24 | $9.30 | $9.20 | $9.24 | $9.24 | 2,572 |
| 2024-12-12 | $9.47 | $9.57 | $9.45 | $9.45 | $9.45 | 1,088 |
| 2024-12-11 | $9.69 | $9.69 | $9.62 | $9.64 | $9.64 | 1,038 |
| 2024-12-10 | $9.69 | $9.78 | $9.57 | $9.71 | $9.71 | 22,490 |
| 2024-12-09 | $9.71 | $9.85 | $9.62 | $9.62 | $9.62 | 27,885 |
| 2024-12-06 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 3,562 |
| 2024-12-05 | $9.58 | $9.63 | $9.55 | $9.55 | $9.55 | 2,137 |
| 2024-12-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 404 |
| 2024-12-03 | $9.81 | $9.95 | $9.76 | $9.80 | $9.80 | 7,072 |
| 2024-12-02 | $9.67 | $9.84 | $9.57 | $9.84 | $9.84 | 15,265 |
| 2024-11-29 | $9.64 | $9.69 | $9.64 | $9.69 | $9.69 | 786 |
| 2024-11-27 | $9.89 | $9.91 | $9.87 | $9.87 | $9.87 | 1,152 |
| 2024-11-26 | $9.84 | $9.96 | $9.68 | $9.76 | $9.76 | 5,096 |
| 2024-11-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 328 |
| 2024-11-22 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 668 |
| 2024-11-21 | $9.88 | $9.88 | $9.79 | $9.79 | $9.79 | 1,722 |
| 2024-11-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 223 |
| 2024-11-19 | $10.03 | $10.03 | $9.99 | $10.01 | $10.01 | 1,544 |
| 2024-11-18 | $10.17 | $10.25 | $10.13 | $10.15 | $10.15 | 4,762 |
| 2024-11-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,097 |
| 2024-11-14 | $10.13 | $10.28 | $10.13 | $10.28 | $10.28 | 1,576 |
| 2024-11-13 | $10.03 | $10.23 | $10.03 | $10.18 | $10.18 | 1,883 |
| 2024-11-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 175 |
| 2024-11-11 | $10.33 | $10.33 | $10.28 | $10.28 | $10.28 | 560 |
| 2024-11-08 | $10.38 | $10.38 | $10.28 | $10.34 | $10.34 | 1,860 |
| 2024-11-07 | $10.55 | $10.64 | $10.51 | $10.64 | $10.64 | 1,540 |
| 2024-11-06 | $10.33 | $10.43 | $10.26 | $10.26 | $10.26 | 2,488 |
| 2024-11-05 | $10.63 | $10.70 | $10.63 | $10.70 | $10.70 | 3,087 |
| 2024-11-04 | $10.68 | $10.68 | $10.48 | $10.54 | $10.54 | 3,839 |
| 2024-11-01 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1,252 |
| 2024-10-31 | $10.66 | $10.66 | $10.43 | $10.48 | $10.48 | 2,455 |
| 2024-10-30 | $11.39 | $11.45 | $10.88 | $10.98 | $10.98 | 3,587 |
| 2024-10-29 | $10.94 | $10.94 | $10.80 | $10.81 | $10.81 | 4,209 |
| 2024-10-28 | $11.29 | $11.44 | $11.29 | $11.44 | $11.44 | 905 |
| 2024-10-25 | $11.48 | $11.48 | $11.32 | $11.38 | $11.38 | 565 |
| 2024-10-24 | $11.59 | $11.61 | $11.54 | $11.54 | $11.54 | 625 |
| 2024-10-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,954 |
| 2024-10-22 | $12.12 | $12.20 | $12.12 | $12.20 | $12.20 | 944 |
| 2024-10-21 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 612 |
| 2024-10-18 | $12.22 | $12.35 | $11.85 | $11.85 | $11.85 | 938 |
| 2024-10-17 | $12.30 | $12.57 | $11.89 | $11.89 | $11.89 | 21,769 |
| 2024-10-16 | $11.99 | $12.00 | $11.99 | $12.00 | $12.00 | 757 |
| 2024-10-15 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 18,133 |
| 2024-10-14 | $11.61 | $11.85 | $11.61 | $11.85 | $11.85 | 10,009 |
| 2024-10-11 | $11.68 | $11.72 | $11.66 | $11.70 | $11.70 | 19,373 |
| 2024-10-10 | $11.75 | $11.92 | $11.69 | $11.92 | $11.92 | 6,494 |
| 2024-10-09 | $11.85 | $11.94 | $11.80 | $11.80 | $11.80 | 30,926 |
| 2024-10-08 | $11.76 | $11.88 | $11.66 | $11.88 | $11.88 | 119,303 |
| 2024-10-07 | $12.08 | $12.08 | $12.01 | $12.01 | $12.01 | 2,330 |
| 2024-10-04 | $12.00 | $12.39 | $11.96 | $12.39 | $12.39 | 276,682 |
| 2024-10-03 | $11.64 | $11.85 | $11.64 | $11.70 | $11.63 | 10,303 |
| 2024-10-02 | $12.21 | $12.21 | $12.21 | $12.21 | $12.14 | 48 |
| 2024-10-01 | $12.21 | $12.21 | $12.21 | $12.21 | $12.14 | 327 |
| 2024-09-30 | $12.41 | $12.41 | $12.38 | $12.38 | $12.31 | 310 |
| 2024-09-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.21 | 5 |
| 2024-09-26 | $12.36 | $12.36 | $12.28 | $12.28 | $12.21 | 300 |
| 2024-09-25 | $12.29 | $12.29 | $12.29 | $12.29 | $12.22 | 2 |
| 2024-09-24 | $12.29 | $12.29 | $12.29 | $12.29 | $12.22 | 52 |
| 2024-09-23 | $12.29 | $12.29 | $12.29 | $12.29 | $12.22 | 320 |
| 2024-09-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.58 | 0 |
| 2024-09-19 | $12.61 | $12.65 | $12.60 | $12.65 | $12.65 | 1,243 |
| 2024-09-18 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 1,035 |
| 2024-09-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 66 |
| 2024-09-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 10 |
| 2024-09-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 25 |
| 2024-09-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 65 |
| 2024-09-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 8 |
| 2024-09-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 39 |
| 2024-09-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 100 |
| 2024-09-06 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2024-09-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2024-09-04 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 34 |
| 2024-09-03 | $11.84 | $11.84 | $11.62 | $11.62 | $11.62 | 1,788 |
| 2024-08-30 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 1,625 |
| 2024-08-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 841 |
| 2024-08-28 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2024-08-27 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 4,475 |
| 2024-08-26 | $12.95 | $13.00 | $12.21 | $12.21 | $12.21 | 10,825 |
| 2024-08-23 | $12.00 | $12.26 | $12.00 | $12.26 | $12.26 | 1,761 |
| 2024-08-22 | $11.94 | $11.97 | $11.90 | $11.97 | $11.97 | 802 |
| 2024-08-21 | $11.76 | $11.77 | $11.76 | $11.77 | $11.77 | 2,021 |
| 2024-08-20 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 26 |
| 2024-08-19 | $11.76 | $11.88 | $11.76 | $11.88 | $11.88 | 7,761 |
| 2024-08-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-08-15 | $11.53 | $11.53 | $11.50 | $11.50 | $11.50 | 277 |
| 2024-08-14 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 328 |
| 2024-08-13 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 78 |
| 2024-08-12 | $11.23 | $11.23 | $11.22 | $11.22 | $11.22 | 487 |
| 2024-08-09 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 67 |
| 2024-08-08 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 68 |
| 2024-08-07 | $11.20 | $11.20 | $11.14 | $11.14 | $11.14 | 300 |
| 2024-08-06 | $11.23 | $11.23 | $11.07 | $11.15 | $11.15 | 2,422 |
| 2024-08-05 | $11.10 | $11.28 | $11.10 | $11.28 | $11.28 | 256 |
| 2024-08-02 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 2 |
| 2024-08-01 | $11.91 | $11.91 | $11.84 | $11.84 | $11.84 | 200 |
| 2024-07-31 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 208 |
| 2024-07-30 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 762 |
| 2024-07-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 115 |
| 2024-07-26 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 320 |
| 2024-07-25 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-07-24 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 140 |
| 2024-07-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-07-22 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 143 |
| 2024-07-19 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 180 |
| 2024-07-18 | $11.85 | $11.86 | $11.85 | $11.86 | $11.86 | 618 |
| 2024-07-17 | $11.77 | $11.81 | $11.77 | $11.81 | $11.81 | 551 |
| 2024-07-16 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2024-07-15 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 255 |
| 2024-07-12 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 67 |
| 2024-07-11 | $11.49 | $11.58 | $11.49 | $11.58 | $11.58 | 207 |
| 2024-07-10 | $10.85 | $11.01 | $10.85 | $11.01 | $11.01 | 2,372 |
| 2024-07-09 | $10.25 | $10.29 | $10.20 | $10.20 | $10.20 | 12,606 |
| 2024-07-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 20 |
| 2024-07-05 | $10.58 | $10.58 | $10.54 | $10.54 | $10.54 | 11,502 |
| 2024-07-03 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 2,918 |
| 2024-07-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 3 |
| 2024-07-01 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 815 |
| 2024-06-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 124 |
| 2024-06-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 114 |
| 2024-06-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 52 |
| 2024-06-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 121 |
| 2024-06-24 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 737 |
| 2024-06-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 77 |
| 2024-06-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 722 |
| 2024-06-18 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 197 |
| 2024-06-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 40 |
| 2024-06-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 303 |
| 2024-06-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 171 |
| 2024-06-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 21 |
| 2024-06-11 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 98 |
| 2024-06-10 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 95 |
| 2024-06-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 95 |
| 2024-06-06 | $10.91 | $10.91 | $10.82 | $10.82 | $10.82 | 260 |
| 2024-06-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 1 |
| 2024-06-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 112 |
| 2024-06-03 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 4 |
| 2024-05-31 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 66 |
| 2024-05-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 93 |
| 2024-05-29 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 39 |
| 2024-05-28 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 216 |
| 2024-05-24 | $10.85 | $10.85 | $10.83 | $10.85 | $10.85 | 8,359 |
| 2024-05-23 | $10.60 | $10.62 | $10.60 | $10.62 | $10.62 | 4,855 |
| 2024-05-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 70 |
| 2024-05-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 600 |
| 2024-05-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 63 |
| 2024-05-17 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 146 |
| 2024-05-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 96 |
| 2024-05-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-05-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 998 |
| 2024-05-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 25 |
| 2024-05-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 111 |
| 2024-05-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 141 |
| 2024-05-08 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 1,701 |
| 2024-05-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 259 |
| 2024-05-06 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 35 |
| 2024-05-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 25 |
| 2024-05-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 19 |
| 2024-05-01 | $9.62 | $9.64 | $9.62 | $9.64 | $9.64 | 268 |
| 2024-04-30 | $9.39 | $9.40 | $9.39 | $9.40 | $9.40 | 2,880 |
| 2024-04-29 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 146 |
| 2024-04-26 | $9.48 | $9.57 | $9.48 | $9.57 | $9.57 | 220 |
| 2024-04-25 | $8.97 | $9.02 | $8.97 | $9.02 | $9.02 | 792 |
| 2024-04-24 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 106 |
| 2024-04-23 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 213 |
| 2024-04-22 | $8.91 | $8.91 | $8.88 | $8.88 | $8.88 | 460 |
| 2024-04-19 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 70 |
| 2024-04-18 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 104 |
| 2024-04-17 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 132 |
| 2024-04-16 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 13,541 |
| 2024-04-15 | $9.15 | $9.15 | $9.04 | $9.04 | $9.04 | 507 |
| 2024-04-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 506 |
| 2024-04-11 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 81 |
| 2024-04-10 | $9.28 | $9.34 | $9.26 | $9.34 | $9.34 | 4,185 |
| 2024-04-09 | $9.50 | $9.50 | $9.36 | $9.41 | $9.41 | 42 |
| 2024-04-08 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 26 |
| 2024-04-05 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 255 |
| 2024-04-04 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 499 |
| 2024-04-03 | $8.99 | $9.22 | $8.99 | $9.17 | $9.17 | 24 |
| 2024-04-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 152 |
| 2024-04-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 152 |
| 2024-03-28 | $9.19 | $9.19 | $9.17 | $9.17 | $9.10 | 1,120 |
| 2024-03-27 | $9.51 | $9.51 | $9.12 | $9.12 | $9.05 | 598 |
| 2024-03-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.78 | 331 |
| 2024-03-25 | $8.92 | $8.92 | $8.85 | $8.85 | $8.78 | 2,201 |
| 2024-03-22 | $8.95 | $9.00 | $8.89 | $8.89 | $8.82 | 1,718 |
| 2024-03-21 | $9.03 | $9.03 | $8.86 | $8.86 | $8.79 | 236 |
| 2024-03-20 | $8.79 | $8.79 | $8.79 | $8.79 | $8.72 | 232 |
| 2024-03-19 | $8.74 | $8.83 | $8.74 | $8.83 | $8.76 | 2,448 |
| 2024-03-18 | $8.81 | $8.82 | $8.73 | $8.73 | $8.66 | 1,460 |
| 2024-03-15 | $8.98 | $8.98 | $8.82 | $8.82 | $8.76 | 293 |
| 2024-03-14 | $8.99 | $8.99 | $8.87 | $8.87 | $8.80 | 1,816 |
| 2024-03-13 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 348 |
| 2024-03-12 | $9.04 | $9.11 | $9.04 | $9.11 | $9.04 | 348 |
| 2024-03-11 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 103 |
| 2024-03-08 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 1,405 |
| 2024-03-07 | $9.41 | $9.43 | $9.38 | $9.38 | $9.38 | 4,475 |
| 2024-03-06 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 13 |
| 2024-03-05 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 310 |
| 2024-03-04 | $9.40 | $9.48 | $9.40 | $9.48 | $9.48 | 2,156 |
| 2024-03-01 | $9.49 | $9.51 | $9.49 | $9.51 | $9.51 | 517 |
| 2024-02-29 | $9.30 | $9.31 | $9.30 | $9.31 | $9.31 | 322 |
| 2024-02-28 | $9.23 | $9.23 | $9.22 | $9.22 | $9.22 | 1,122 |
| 2024-02-27 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2024-02-26 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 64 |
| 2024-02-23 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 174 |
| 2024-02-22 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 41 |
| 2024-02-21 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 127 |
| 2024-02-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 67 |
| 2024-02-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,068 |
| 2024-02-15 | $9.58 | $9.58 | $9.57 | $9.57 | $9.57 | 1,369 |
| 2024-02-14 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 247 |
| 2024-02-13 | $9.38 | $9.59 | $9.38 | $9.59 | $9.59 | 204 |
| 2024-02-12 | $9.83 | $9.84 | $9.74 | $9.84 | $9.84 | 2,121 |
| 2024-02-09 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 4,950 |
| 2024-02-08 | $9.83 | $9.83 | $9.64 | $9.64 | $9.64 | 657 |
| 2024-02-07 | $9.68 | $9.72 | $9.68 | $9.69 | $9.69 | 1,040 |
| 2024-02-06 | $9.64 | $9.64 | $9.56 | $9.56 | $9.56 | 1,795 |
| 2024-02-05 | $9.50 | $9.54 | $9.47 | $9.49 | $9.49 | 3,187 |
| 2024-02-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 98 |
| 2024-02-01 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 1,037 |
| 2024-01-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 67 |
| 2024-01-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 68 |
| 2024-01-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 195 |
| 2024-01-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 613 |
| 2024-01-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 183 |
| 2024-01-24 | $10.14 | $10.14 | $10.06 | $10.06 | $10.06 | 4,127 |
| 2024-01-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2024-01-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 7 |
| 2024-01-19 | $9.80 | $9.80 | $9.76 | $9.78 | $9.78 | 7,750 |
| 2024-01-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 14,524 |
| 2024-01-17 | $9.21 | $9.32 | $9.21 | $9.32 | $9.32 | 1,326 |
| 2024-01-16 | $9.51 | $9.51 | $9.32 | $9.32 | $9.32 | 21,426 |
| 2024-01-12 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 3,107 |
| 2024-01-11 | $9.93 | $9.93 | $9.86 | $9.86 | $9.86 | 9,902 |
| 2024-01-10 | $10.05 | $10.14 | $10.05 | $10.11 | $10.11 | 7,753 |
| 2024-01-09 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 1,080 |
| 2024-01-08 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 465 |
| 2024-01-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-01-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,189 |
| 2024-01-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 456 |
| 2024-01-02 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 659 |
| 2023-12-29 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2 |
| 2023-12-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 48 |
| 2023-12-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 293 |
| 2023-12-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-12-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 293 |
| 2023-12-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 56 |
| 2023-12-20 | $10.62 | $10.62 | $10.58 | $10.58 | $10.58 | 1,251 |
| 2023-12-19 | $10.78 | $10.78 | $10.59 | $10.59 | $10.59 | 1,243 |
| 2023-12-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 32 |
| 2023-12-15 | $10.45 | $10.45 | $10.44 | $10.44 | $10.44 | 1,822 |
| 2023-12-14 | $10.59 | $10.61 | $10.57 | $10.57 | $10.57 | 2,265 |
| 2023-12-13 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 2,675 |
| 2023-12-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 6 |
| 2023-12-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 320 |
| 2023-12-08 | $9.67 | $9.87 | $9.67 | $9.87 | $9.87 | 905 |
| 2023-12-07 | $10.05 | $10.05 | $9.69 | $9.69 | $9.69 | 1,141 |
| 2023-12-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 470 |
| 2023-12-05 | $9.74 | $9.88 | $9.50 | $9.52 | $9.52 | 19,652 |
| 2023-12-04 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 154 |
| 2023-12-01 | $9.72 | $9.82 | $9.72 | $9.81 | $9.81 | 12,015 |
| 2023-11-30 | $9.55 | $9.70 | $9.46 | $9.46 | $9.46 | 4,841 |
| 2023-11-29 | $9.73 | $9.74 | $9.71 | $9.71 | $9.71 | 6,752 |
| 2023-11-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 23 |
| 2023-11-27 | $9.70 | $9.70 | $9.67 | $9.68 | $9.68 | 4,213 |
| 2023-11-24 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 1,047 |
| 2023-11-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 24 |
| 2023-11-21 | $9.54 | $9.71 | $9.54 | $9.71 | $9.71 | 400 |
| 2023-11-20 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2023-11-17 | $9.65 | $9.66 | $9.62 | $9.62 | $9.62 | 1,156 |
| 2023-11-16 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 900 |
| 2023-11-15 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 865 |
| 2023-11-14 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 3,115 |
| 2023-11-13 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 102 |
| 2023-11-10 | $9.10 | $9.10 | $9.07 | $9.07 | $9.07 | 1,347 |
| 2023-11-09 | $8.95 | $9.02 | $8.95 | $9.02 | $9.02 | 4,658 |
| 2023-11-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 113 |
| 2023-11-07 | $9.17 | $9.23 | $9.17 | $9.23 | $9.23 | 566 |
| 2023-11-06 | $9.33 | $9.33 | $9.17 | $9.21 | $9.21 | 3,089 |
| 2023-11-03 | $9.79 | $9.80 | $9.55 | $9.80 | $9.80 | 1,398 |
| 2023-11-02 | $9.00 | $9.34 | $9.00 | $9.20 | $9.20 | 5,973 |
| 2023-11-01 | $8.95 | $8.97 | $8.95 | $8.97 | $8.97 | 1,326 |
| 2023-10-31 | $8.95 | $8.95 | $8.91 | $8.91 | $8.91 | 1,192 |
| 2023-10-30 | $9.11 | $9.11 | $9.00 | $9.00 | $9.00 | 846 |
| 2023-10-27 | $8.53 | $8.74 | $8.53 | $8.74 | $8.74 | 1,309 |
| 2023-10-26 | $8.71 | $8.71 | $8.61 | $8.61 | $8.61 | 806 |
| 2023-10-25 | $8.63 | $8.75 | $8.62 | $8.62 | $8.62 | 1,808 |
| 2023-10-24 | $8.77 | $8.77 | $8.69 | $8.71 | $8.71 | 1,963 |
| 2023-10-23 | $8.82 | $9.21 | $8.82 | $8.90 | $8.90 | 1,566 |
| 2023-10-20 | $9.10 | $9.10 | $8.66 | $8.77 | $8.77 | 1,720 |
| 2023-10-19 | $8.67 | $8.87 | $8.67 | $8.75 | $8.75 | 9,083 |
| 2023-10-18 | $8.77 | $8.86 | $8.76 | $8.76 | $8.76 | 1,191 |
| 2023-10-17 | $9.18 | $9.18 | $9.11 | $9.14 | $9.14 | 10,314 |
| 2023-10-16 | $8.97 | $9.09 | $8.97 | $9.06 | $9.06 | 5,007 |
| 2023-10-13 | $9.06 | $9.06 | $8.79 | $8.79 | $8.79 | 2,980 |
| 2023-10-12 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 2,707 |
| 2023-10-11 | $9.16 | $9.36 | $9.13 | $9.13 | $9.13 | 830 |
| 2023-10-10 | $9.84 | $9.84 | $9.77 | $9.77 | $9.77 | 4,614 |
| 2023-10-09 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 483 |
| 2023-10-06 | $9.60 | $9.88 | $9.60 | $9.74 | $9.74 | 1,459 |
| 2023-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 290 |
| 2023-10-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.84 | 369 |
| 2023-10-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.39 | 526 |
| 2023-10-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.01 | 190 |
| 2023-09-29 | $10.24 | $10.24 | $10.17 | $10.17 | $10.01 | 5,219 |
| 2023-09-28 | $9.93 | $9.97 | $9.92 | $9.97 | $9.82 | 1,501 |
| 2023-09-27 | $10.07 | $10.07 | $10.07 | $10.07 | $9.91 | 214 |
| 2023-09-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.05 | 78 |
| 2023-09-25 | $10.10 | $10.21 | $10.10 | $10.21 | $10.05 | 5,017 |
| 2023-09-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.17 | 0 |
| 2023-09-21 | $10.33 | $10.33 | $10.33 | $10.33 | $10.17 | 60 |
| 2023-09-20 | $10.33 | $10.33 | $10.33 | $10.33 | $10.17 | 1,544 |
| 2023-09-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.79 | 386 |
| 2023-09-18 | $10.05 | $10.06 | $9.97 | $9.97 | $9.82 | 1,567 |
| 2023-09-15 | $10.34 | $10.35 | $10.34 | $10.35 | $10.19 | 698 |
| 2023-09-14 | $10.14 | $10.14 | $10.14 | $10.14 | $9.98 | 285 |
| 2023-09-13 | $10.25 | $10.28 | $10.24 | $10.28 | $10.12 | 1,781 |
| 2023-09-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.04 | 296 |
| 2023-09-11 | $10.28 | $10.29 | $10.28 | $10.29 | $10.13 | 590 |
| 2023-09-08 | $10.05 | $10.05 | $10.05 | $10.05 | $9.89 | 318 |
| 2023-09-07 | $10.07 | $10.07 | $10.02 | $10.02 | $9.86 | 874 |
| 2023-09-06 | $10.22 | $10.28 | $10.22 | $10.28 | $10.12 | 972 |
| 2023-09-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.48 | 60 |
| 2023-09-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.48 | 3 |
| 2023-08-31 | $10.64 | $10.64 | $10.64 | $10.64 | $10.48 | 180 |
| 2023-08-30 | $10.64 | $10.64 | $10.64 | $10.64 | $10.48 | 29 |
| 2023-08-29 | $10.59 | $10.64 | $10.59 | $10.64 | $10.48 | 1,865 |
| 2023-08-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.19 | 0 |
| 2023-08-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.19 | 5,177 |
| 2023-08-24 | $10.37 | $10.37 | $10.28 | $10.28 | $10.12 | 866 |
| 2023-08-23 | $10.42 | $10.42 | $10.42 | $10.42 | $10.26 | 4,201 |
| 2023-08-22 | $10.44 | $10.45 | $10.39 | $10.42 | $10.26 | 732 |
| 2023-08-21 | $10.39 | $10.39 | $10.32 | $10.32 | $10.16 | 808 |
| 2023-08-18 | $10.52 | $10.58 | $10.52 | $10.58 | $10.58 | 12,204 |
| 2023-08-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-08-16 | $10.89 | $10.89 | $10.71 | $10.71 | $10.71 | 1,018 |
| 2023-08-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 96 |
| 2023-08-14 | $11.05 | $11.05 | $10.87 | $10.87 | $10.87 | 821 |
| 2023-08-11 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 13 |
| 2023-08-10 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 119 |
| 2023-08-09 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 190 |
| 2023-08-08 | $11.04 | $11.11 | $11.04 | $11.11 | $11.11 | 604 |
| 2023-08-07 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 60 |
| 2023-08-04 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 405 |
| 2023-08-03 | $11.12 | $11.12 | $11.05 | $11.11 | $11.11 | 1,929 |
| 2023-08-02 | $11.10 | $11.10 | $10.72 | $10.72 | $10.72 | 356 |
| 2023-08-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 111 |
| 2023-07-31 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 113 |
| 2023-07-28 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 4 |
| 2023-07-27 | $11.50 | $11.56 | $11.44 | $11.44 | $11.44 | 655 |
| 2023-07-26 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 151 |
| 2023-07-25 | $11.34 | $11.42 | $11.34 | $11.42 | $11.42 | 2,914 |
| 2023-07-24 | $11.28 | $11.28 | $11.22 | $11.23 | $11.23 | 21,087 |
| 2023-07-21 | $11.34 | $11.34 | $11.32 | $11.32 | $11.32 | 1,918 |
| 2023-07-20 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 32 |
| 2023-07-19 | $11.49 | $11.70 | $11.49 | $11.63 | $11.63 | 1,009 |
| 2023-07-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 133 |
| 2023-07-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 190 |
| 2023-07-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3 |
| 2023-07-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 63 |
| 2023-07-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 17 |
| 2023-07-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 201 |
| 2023-07-10 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 507 |
| 2023-07-07 | $10.10 | $10.13 | $10.02 | $10.11 | $10.11 | 1,144 |
| 2023-07-06 | $10.06 | $10.06 | $9.89 | $9.89 | $9.89 | 3,811 |
| 2023-07-05 | $10.20 | $10.20 | $10.13 | $10.13 | $10.13 | 1,416 |
| 2023-07-03 | $10.34 | $10.34 | $10.27 | $10.27 | $10.27 | 361 |
| 2023-06-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2,284 |
| 2023-06-29 | $10.12 | $10.31 | $10.11 | $10.11 | $10.11 | 3,444 |
| 2023-06-28 | $10.00 | $10.13 | $10.00 | $10.13 | $10.13 | 3,482 |
| 2023-06-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 679 |
| 2023-06-26 | $9.95 | $9.95 | $9.87 | $9.87 | $9.87 | 3,131 |
| 2023-06-23 | $9.99 | $10.02 | $9.93 | $9.93 | $9.93 | 5,560 |
| 2023-06-22 | $10.13 | $10.16 | $10.13 | $10.13 | $10.13 | 940 |
| 2023-06-21 | $10.18 | $10.24 | $10.18 | $10.21 | $10.21 | 6,080 |
| 2023-06-20 | $10.23 | $10.29 | $10.21 | $10.29 | $10.29 | 7,078 |
| 2023-06-16 | $10.38 | $10.38 | $10.32 | $10.32 | $10.32 | 792 |
| 2023-06-15 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 24 |
| 2023-06-14 | $10.97 | $10.97 | $10.94 | $10.94 | $10.94 | 1,882 |
| 2023-06-13 | $10.97 | $10.97 | $10.91 | $10.91 | $10.91 | 892 |
| 2023-06-12 | $10.79 | $10.83 | $10.76 | $10.76 | $10.76 | 1,244 |
| 2023-06-09 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 448 |
| 2023-06-08 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 94 |
| 2023-06-07 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 131 |
| 2023-06-06 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 157 |
| 2023-06-05 | $11.11 | $11.11 | $10.99 | $11.07 | $11.07 | 1,271 |
| 2023-06-02 | $11.13 | $11.18 | $11.13 | $11.18 | $11.18 | 2,077 |
| 2023-06-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 379 |
| 2023-05-31 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 139 |
| 2023-05-30 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 267 |
| 2023-05-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 980 |
| 2023-05-25 | $10.91 | $10.93 | $10.91 | $10.93 | $10.93 | 1,470 |
| 2023-05-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 513 |
| 2023-05-23 | $11.35 | $11.35 | $11.32 | $11.34 | $11.34 | 1,726 |
| 2023-05-22 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 215 |
| 2023-05-19 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 181 |
| 2023-05-18 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 266 |
| 2023-05-17 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 1,162 |
| 2023-05-16 | $11.45 | $11.45 | $11.44 | $11.44 | $11.44 | 7,967 |
| 2023-05-15 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 40 |
| 2023-05-12 | $11.49 | $11.56 | $11.49 | $11.56 | $11.56 | 1,342 |
| 2023-05-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 9 |
| 2023-05-10 | $11.62 | $11.65 | $11.62 | $11.65 | $11.65 | 7,147 |
| 2023-05-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 78 |
| 2023-05-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 129 |
| 2023-05-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 112 |
| 2023-05-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-05-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 329 |
| 2023-05-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 121 |
| 2023-05-01 | $11.87 | $11.92 | $11.87 | $11.92 | $11.92 | 291 |
| 2023-04-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 121 |
| 2023-04-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2023-04-26 | $11.51 | $11.55 | $11.48 | $11.48 | $11.48 | 854 |
| 2023-04-25 | $11.60 | $11.60 | $11.45 | $11.45 | $11.45 | 1,335 |
| 2023-04-24 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 124 |
| 2023-04-21 | $11.84 | $11.84 | $11.79 | $11.79 | $11.79 | 2,005 |
| 2023-04-20 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2023-04-19 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 106 |
| 2023-04-18 | $11.89 | $11.90 | $11.86 | $11.86 | $11.86 | 2,483 |
| 2023-04-17 | $11.84 | $11.84 | $11.77 | $11.81 | $11.81 | 2,376 |
| 2023-04-14 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 538 |
| 2023-04-13 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 316 |
| 2023-04-12 | $11.43 | $11.51 | $11.43 | $11.51 | $11.51 | 1,097 |
| 2023-04-11 | $11.53 | $11.53 | $11.43 | $11.43 | $11.43 | 1,882 |
| 2023-04-10 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 372 |
| 2023-04-06 | $11.25 | $11.25 | $11.25 | $11.25 | $10.93 | 193 |
| 2023-04-05 | $11.43 | $11.44 | $11.24 | $11.24 | $10.92 | 2,552 |
| 2023-04-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.44 | 2,041 |
| 2023-04-03 | $11.80 | $11.80 | $11.76 | $11.78 | $11.45 | 5,133 |
| 2023-03-31 | $11.78 | $11.78 | $11.75 | $11.75 | $11.42 | 13,442 |
| 2023-03-30 | $11.82 | $11.82 | $11.82 | $11.82 | $11.48 | 800 |
| 2023-03-29 | $11.52 | $11.52 | $11.52 | $11.52 | $11.19 | 107 |
| 2023-03-28 | $11.50 | $11.52 | $11.50 | $11.52 | $11.19 | 2,918 |
| 2023-03-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.15 | 1,406 |
| 2023-03-24 | $11.32 | $11.33 | $11.23 | $11.33 | $11.01 | 4,547 |
| 2023-03-23 | $11.67 | $11.67 | $11.47 | $11.49 | $11.16 | 4,593 |
| 2023-03-22 | $11.61 | $11.63 | $11.61 | $11.63 | $11.30 | 934 |
| 2023-03-21 | $11.62 | $11.66 | $11.62 | $11.66 | $11.33 | 1,584 |
| 2023-03-20 | $11.39 | $11.39 | $11.39 | $11.39 | $11.07 | 99 |
| 2023-03-17 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 200 |
| 2023-03-16 | $11.34 | $11.53 | $11.24 | $11.53 | $11.53 | 3,022 |
| 2023-03-15 | $11.18 | $11.24 | $11.07 | $11.22 | $11.22 | 5,315 |
| 2023-03-14 | $11.53 | $11.53 | $11.48 | $11.48 | $11.48 | 857 |
| 2023-03-13 | $11.19 | $11.42 | $11.19 | $11.40 | $11.40 | 10,995 |
| 2023-03-10 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 235 |
| 2023-03-09 | $11.65 | $11.65 | $11.55 | $11.56 | $11.56 | 2,617 |
| 2023-03-08 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 319 |
| 2023-03-07 | $11.90 | $11.90 | $11.89 | $11.89 | $11.89 | 3,223 |
| 2023-03-06 | $12.03 | $12.12 | $12.03 | $12.08 | $12.08 | 7,091 |
| 2023-03-03 | $12.05 | $12.10 | $12.04 | $12.10 | $12.10 | 5,138 |
| 2023-03-02 | $11.90 | $11.92 | $11.90 | $11.92 | $11.92 | 5,346 |
| 2023-03-01 | $12.16 | $12.19 | $12.15 | $12.15 | $12.15 | 6,703 |
| 2023-02-28 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 2 |
| 2023-02-27 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 73 |
| 2023-02-24 | $12.10 | $12.19 | $12.10 | $12.19 | $12.19 | 889 |
| 2023-02-23 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 232 |
| 2023-02-22 | $12.08 | $12.08 | $12.01 | $12.01 | $12.01 | 374 |
| 2023-02-21 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 193 |
| 2023-02-17 | $12.16 | $12.19 | $12.16 | $12.19 | $12.19 | 3,544 |
| 2023-02-16 | $12.15 | $12.15 | $12.13 | $12.13 | $12.13 | 2,811 |
| 2023-02-15 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 4,207 |
| 2023-02-14 | $12.19 | $12.32 | $12.19 | $12.31 | $12.31 | 6,929 |
| 2023-02-13 | $11.97 | $12.26 | $11.97 | $12.26 | $12.26 | 1,655 |
| 2023-02-10 | $12.01 | $12.01 | $12.00 | $12.00 | $12.00 | 314 |
| 2023-02-09 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 195 |
| 2023-02-08 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 454 |
| 2023-02-07 | $12.46 | $12.62 | $12.43 | $12.58 | $12.58 | 4,816 |
| 2023-02-06 | $12.84 | $12.84 | $12.77 | $12.77 | $12.77 | 1,052 |
| 2023-02-03 | $12.90 | $12.90 | $12.87 | $12.87 | $12.87 | 337 |
| 2023-02-02 | $13.02 | $13.22 | $13.02 | $13.18 | $13.18 | 596 |
| 2023-02-01 | $12.56 | $12.84 | $12.56 | $12.84 | $12.84 | 4,198 |
| 2023-01-31 | $12.47 | $12.47 | $12.45 | $12.45 | $12.45 | 2,312 |
| 2023-01-30 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 1,254 |
| 2023-01-27 | $12.43 | $12.59 | $12.43 | $12.59 | $12.59 | 1,074 |
| 2023-01-26 | $12.50 | $12.54 | $12.37 | $12.37 | $12.37 | 7,730 |
| 2023-01-25 | $12.55 | $12.55 | $12.53 | $12.53 | $12.53 | 774 |
| 2023-01-24 | $12.54 | $12.56 | $12.53 | $12.56 | $12.56 | 764 |
| 2023-01-23 | $12.48 | $12.53 | $12.48 | $12.51 | $12.51 | 40,998 |
| 2023-01-20 | $12.43 | $12.44 | $12.43 | $12.44 | $12.44 | 1,036 |
| 2023-01-19 | $12.39 | $12.39 | $12.34 | $12.34 | $12.34 | 1,495 |
| 2023-01-18 | $12.53 | $12.54 | $12.47 | $12.47 | $12.47 | 1,835 |
| 2023-01-17 | $12.41 | $12.45 | $12.41 | $12.45 | $12.45 | 2,220 |
| 2023-01-13 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 2,305 |
| 2023-01-12 | $12.30 | $12.62 | $12.30 | $12.59 | $12.59 | 1,809 |
| 2023-01-11 | $12.06 | $12.06 | $12.04 | $12.06 | $12.06 | 8,552 |
| 2023-01-10 | $11.95 | $11.95 | $11.92 | $11.92 | $11.92 | 2,940 |
| 2023-01-09 | $12.12 | $12.20 | $12.03 | $12.03 | $12.03 | 4,916 |
| 2023-01-06 | $11.67 | $11.97 | $11.67 | $11.94 | $11.94 | 21,041 |
| 2023-01-05 | $11.71 | $11.82 | $11.70 | $11.76 | $11.76 | 133,266 |
| 2023-01-04 | $11.58 | $11.67 | $11.42 | $11.43 | $11.43 | 1,024,414 |
| 2023-01-03 | $11.24 | $11.26 | $11.01 | $11.14 | $11.14 | 338,361 |
| 2022-12-30 | $10.94 | $11.02 | $10.62 | $10.74 | $10.74 | 7,576 |
| 2022-12-29 | $10.78 | $11.09 | $10.78 | $10.99 | $10.99 | 10,680 |
| 2022-12-28 | $10.96 | $11.06 | $10.79 | $10.80 | $10.80 | 8,591 |
| 2022-12-27 | $10.82 | $11.01 | $10.71 | $10.71 | $10.71 | 17,742 |
| 2022-12-23 | $10.66 | $11.40 | $10.45 | $11.09 | $11.09 | 4,926 |
| 2022-12-22 | $10.73 | $10.76 | $10.66 | $10.76 | $10.76 | 16,525 |
| 2022-12-21 | $10.86 | $10.94 | $10.82 | $10.85 | $10.85 | 18,535 |
| 2022-12-20 | $10.71 | $10.80 | $10.71 | $10.79 | $10.79 | 11,055 |
| 2022-12-19 | $10.92 | $10.95 | $10.77 | $10.78 | $10.78 | 17,794 |
| 2022-12-16 | $10.79 | $10.83 | $10.65 | $10.73 | $10.73 | 10,975 |
| 2022-12-15 | $11.28 | $11.32 | $11.03 | $11.07 | $11.07 | 17,587 |
| 2022-12-14 | $11.70 | $11.79 | $11.58 | $11.58 | $11.58 | 8,801 |
| 2022-12-13 | $11.99 | $12.03 | $11.66 | $11.73 | $11.73 | 15,528 |
| 2022-12-12 | $11.36 | $11.49 | $11.34 | $11.45 | $11.45 | 18,187 |
| 2022-12-09 | $11.55 | $11.66 | $11.51 | $11.54 | $11.54 | 13,969 |
| 2022-12-08 | $11.28 | $11.35 | $11.18 | $11.35 | $11.35 | 31,546 |
| 2022-12-07 | $11.47 | $11.59 | $11.47 | $11.54 | $11.54 | 16,783 |
| 2022-12-06 | $11.47 | $11.48 | $11.32 | $11.38 | $11.38 | 20,650 |
| 2022-12-05 | $11.58 | $11.63 | $11.41 | $11.46 | $11.46 | 20,357 |
| 2022-12-02 | $11.64 | $11.74 | $11.58 | $11.73 | $11.73 | 30,248 |
| 2022-12-01 | $11.60 | $11.69 | $11.54 | $11.57 | $11.57 | 9,855 |
| 2022-11-30 | $11.16 | $11.25 | $10.99 | $11.21 | $11.21 | 19,151 |
| 2022-11-29 | $11.29 | $11.34 | $11.21 | $11.30 | $11.30 | 12,196 |
| 2022-11-28 | $11.46 | $11.48 | $11.17 | $11.17 | $11.17 | 45,115 |
| 2022-11-25 | $11.69 | $12.14 | $11.69 | $12.13 | $12.13 | 13,192 |
| 2022-11-23 | $11.53 | $11.78 | $11.53 | $11.78 | $11.78 | 6,402 |
| 2022-11-22 | $11.50 | $11.50 | $11.37 | $11.42 | $11.42 | 9,646 |
| 2022-11-21 | $11.34 | $11.40 | $11.25 | $11.29 | $11.29 | 19,165 |
| 2022-11-18 | $11.31 | $11.35 | $11.18 | $11.23 | $11.23 | 16,867 |
| 2022-11-17 | $10.88 | $11.04 | $10.86 | $11.00 | $11.00 | 10,966 |
| 2022-11-16 | $11.11 | $11.15 | $11.05 | $11.14 | $11.14 | 8,417 |
| 2022-11-15 | $11.67 | $11.68 | $11.37 | $11.50 | $11.50 | 14,444 |
| 2022-11-14 | $11.49 | $11.85 | $11.49 | $11.85 | $11.85 | 21,374 |
| 2022-11-11 | $11.38 | $11.70 | $11.38 | $11.70 | $11.70 | 15,834 |
| 2022-11-10 | $10.64 | $11.09 | $10.64 | $11.06 | $11.06 | 10,527 |
| 2022-11-09 | $10.01 | $10.14 | $9.94 | $9.96 | $9.96 | 16,744 |
| 2022-11-08 | $10.04 | $10.23 | $10.01 | $10.13 | $10.13 | 16,339 |
| 2022-11-07 | $9.89 | $9.90 | $9.80 | $9.87 | $9.87 | 36,655 |
| 2022-11-04 | $9.45 | $9.70 | $9.45 | $9.64 | $9.64 | 4,357 |
| 2022-11-03 | $9.19 | $9.36 | $9.03 | $9.31 | $9.31 | 9,607 |
| 2022-11-02 | $9.53 | $9.58 | $9.33 | $9.37 | $9.37 | 8,095 |
| 2022-11-01 | $9.73 | $9.85 | $9.30 | $9.60 | $9.60 | 16,570 |
| 2022-10-31 | $9.47 | $9.54 | $9.28 | $9.49 | $9.49 | 22,781 |
| 2022-10-28 | $9.46 | $9.79 | $9.41 | $9.79 | $9.79 | 12,795 |
| 2022-10-27 | $9.80 | $9.92 | $9.59 | $9.67 | $9.67 | 14,402 |
| 2022-10-26 | $9.84 | $10.00 | $9.72 | $9.85 | $9.85 | 9,768 |
| 2022-10-25 | $9.31 | $9.65 | $9.28 | $9.63 | $9.63 | 28,379 |
| 2022-10-24 | $9.20 | $9.30 | $9.05 | $9.14 | $9.14 | 43,615 |
| 2022-10-21 | $8.82 | $9.08 | $8.77 | $9.00 | $9.00 | 13,748 |
| 2022-10-20 | $9.06 | $9.32 | $8.87 | $8.87 | $8.87 | 167,574 |
| 2022-10-19 | $8.98 | $9.04 | $8.76 | $8.76 | $8.76 | 485,048 |
| 2022-10-18 | $9.41 | $9.41 | $9.04 | $9.34 | $9.34 | 323,396 |
| 2022-10-17 | $9.14 | $9.68 | $9.14 | $9.31 | $9.31 | 100,929 |
| 2022-10-14 | $9.09 | $9.09 | $8.65 | $8.73 | $8.73 | 123,387 |
| 2022-10-13 | $8.48 | $9.05 | $8.41 | $9.03 | $9.03 | 80,584 |
| 2022-10-12 | $8.39 | $8.43 | $8.21 | $8.31 | $8.31 | 7,182 |
| 2022-10-11 | $8.51 | $8.75 | $8.44 | $8.44 | $8.44 | 21,209 |
| 2022-10-10 | $8.64 | $8.69 | $8.47 | $8.66 | $8.66 | 25,458 |
| 2022-10-07 | $8.60 | $8.81 | $8.43 | $8.44 | $8.44 | 56,869 |
| 2022-10-06 | $8.91 | $9.08 | $8.78 | $9.01 | $9.01 | 28,992 |
| 2022-10-05 | $9.03 | $9.15 | $8.81 | $9.15 | $9.01 | 21,459 |
| 2022-10-04 | $9.35 | $9.49 | $9.27 | $9.43 | $9.29 | 27,767 |
| 2022-10-03 | $8.63 | $9.09 | $8.63 | $9.04 | $8.91 | 19,205 |
| 2022-09-30 | $8.43 | $8.58 | $8.40 | $8.47 | $8.34 | 35,682 |
| 2022-09-29 | $8.13 | $8.39 | $7.87 | $8.21 | $8.09 | 12,151 |
| 2022-09-28 | $8.00 | $8.42 | $8.00 | $8.32 | $8.20 | 22,495 |
| 2022-09-27 | $8.13 | $8.13 | $7.77 | $7.86 | $7.74 | 16,401 |
| 2022-09-26 | $8.53 | $8.53 | $8.21 | $8.30 | $8.18 | 29,602 |
| 2022-09-23 | $9.06 | $9.06 | $8.70 | $8.98 | $8.85 | 14,962 |
| 2022-09-22 | $9.31 | $9.45 | $8.98 | $9.30 | $9.16 | 12,294 |
| 2022-09-21 | $9.40 | $9.74 | $9.30 | $9.31 | $9.17 | 18,834 |
| 2022-09-20 | $9.15 | $9.53 | $9.15 | $9.24 | $9.10 | 16,353 |
| 2022-09-19 | $8.98 | $9.68 | $8.98 | $9.44 | $9.30 | 17,300 |
| 2022-09-16 | $9.43 | $9.67 | $9.29 | $9.38 | $9.24 | 10,094 |
| 2022-09-15 | $9.45 | $9.61 | $9.25 | $9.59 | $9.45 | 55,458 |
| 2022-09-14 | $9.54 | $9.69 | $9.45 | $9.62 | $9.48 | 10,743 |
| 2022-09-13 | $10.00 | $10.00 | $9.71 | $9.71 | $9.57 | 20,159 |
| 2022-09-12 | $10.32 | $10.54 | $10.27 | $10.27 | $10.12 | 21,004 |
| 2022-09-09 | $9.81 | $9.88 | $9.67 | $9.85 | $9.70 | 18,527 |
| 2022-09-08 | $9.51 | $9.60 | $9.44 | $9.50 | $9.36 | 18,175 |
| 2022-09-07 | $9.49 | $9.70 | $9.49 | $9.63 | $9.49 | 11,736 |
| 2022-09-06 | $9.85 | $9.85 | $9.63 | $9.66 | $9.52 | 28,326 |
| 2022-09-02 | $9.30 | $9.62 | $9.20 | $9.21 | $9.21 | 19,940 |
| 2022-09-01 | $9.40 | $9.42 | $9.24 | $9.38 | $9.38 | 22,375 |
| 2022-08-31 | $9.93 | $9.98 | $9.85 | $9.87 | $9.87 | 23,419 |
| 2022-08-30 | $10.13 | $10.13 | $9.93 | $9.94 | $9.94 | 22,567 |
| 2022-08-29 | $10.13 | $10.13 | $9.64 | $9.78 | $9.78 | 29,469 |
| 2022-08-26 | $10.21 | $10.21 | $9.79 | $9.83 | $9.83 | 36,957 |
| 2022-08-25 | $10.01 | $10.28 | $10.01 | $10.13 | $10.13 | 8,618 |
| 2022-08-24 | $10.19 | $10.23 | $10.07 | $10.10 | $10.10 | 11,775 |
| 2022-08-23 | $10.26 | $10.50 | $10.15 | $10.30 | $10.30 | 6,628 |
| 2022-08-22 | $10.27 | $10.31 | $10.05 | $10.08 | $10.08 | 29,654 |
| 2022-08-19 | $10.70 | $10.93 | $10.60 | $10.60 | $10.60 | 4,414 |
| 2022-08-18 | $11.01 | $11.23 | $10.89 | $10.96 | $10.96 | 19,808 |
| 2022-08-17 | $11.03 | $11.11 | $10.92 | $10.95 | $10.95 | 13,849 |
| 2022-08-16 | $11.27 | $11.72 | $11.27 | $11.38 | $11.38 | 7,634 |
| 2022-08-15 | $11.37 | $11.62 | $11.26 | $11.35 | $11.35 | 16,500 |
| 2022-08-12 | $11.40 | $11.51 | $11.35 | $11.37 | $11.37 | 21,934 |
| 2022-08-11 | $11.61 | $11.78 | $11.40 | $11.40 | $11.40 | 14,789 |
| 2022-08-10 | $11.63 | $11.86 | $11.62 | $11.77 | $11.77 | 19,171 |
| 2022-08-09 | $11.47 | $11.47 | $11.18 | $11.18 | $11.18 | 27,672 |
| 2022-08-08 | $11.50 | $11.82 | $11.34 | $11.36 | $11.36 | 11,995 |
| 2022-08-05 | $11.26 | $11.45 | $11.01 | $11.37 | $11.37 | 13,377 |
| 2022-08-04 | $11.36 | $11.40 | $11.24 | $11.36 | $11.36 | 6,051 |
| 2022-08-03 | $11.44 | $11.44 | $11.10 | $11.39 | $11.39 | 16,122 |
| 2022-08-02 | $11.47 | $11.57 | $11.37 | $11.42 | $11.42 | 19,644 |
| 2022-08-01 | $12.73 | $13.09 | $12.50 | $12.63 | $12.63 | 33,888 |
| 2022-07-29 | $12.65 | $13.23 | $12.47 | $12.81 | $12.81 | 16,085 |
| 2022-07-28 | $12.28 | $12.51 | $12.05 | $12.46 | $12.46 | 20,589 |
| 2022-07-27 | $11.81 | $12.33 | $11.67 | $12.33 | $12.33 | 8,611 |
| 2022-07-26 | $11.62 | $12.08 | $11.57 | $11.72 | $11.72 | 6,853 |
| 2022-07-25 | $12.53 | $12.63 | $11.97 | $12.47 | $12.47 | 28,187 |
| 2022-07-22 | $12.73 | $12.73 | $12.24 | $12.38 | $12.38 | 10,255 |
| 2022-07-21 | $12.09 | $12.61 | $12.05 | $12.36 | $12.36 | 8,617 |
| 2022-07-20 | $11.34 | $12.00 | $11.34 | $11.81 | $11.81 | 19,645 |
| 2022-07-19 | $11.81 | $12.22 | $11.55 | $11.82 | $11.82 | 15,654 |
| 2022-07-18 | $11.77 | $11.83 | $11.45 | $11.60 | $11.60 | 36,613 |
| 2022-07-15 | $11.21 | $11.63 | $11.21 | $11.61 | $11.61 | 113,204 |
| 2022-07-14 | $11.07 | $11.18 | $10.89 | $11.15 | $11.15 | 7,223 |
| 2022-07-13 | $11.45 | $11.63 | $11.22 | $11.57 | $11.57 | 15,166 |
| 2022-07-12 | $11.45 | $11.62 | $11.33 | $11.40 | $11.40 | 10,969 |
| 2022-07-11 | $11.46 | $11.79 | $11.38 | $11.38 | $11.38 | 13,690 |
| 2022-07-08 | $11.78 | $12.01 | $11.70 | $11.76 | $11.76 | 10,963 |
| 2022-07-07 | $11.74 | $11.85 | $11.61 | $11.70 | $11.70 | 8,496 |
| 2022-07-06 | $11.38 | $11.63 | $11.31 | $11.51 | $11.51 | 7,246 |
| 2022-07-05 | $11.18 | $11.68 | $10.80 | $11.68 | $11.68 | 33,969 |
| 2022-07-01 | $11.55 | $11.85 | $11.24 | $11.83 | $11.83 | 69,503 |
| 2022-06-30 | $11.75 | $12.15 | $11.33 | $11.73 | $11.73 | 7,933 |
| 2022-06-29 | $12.13 | $12.31 | $12.04 | $12.19 | $12.19 | 11,240 |
| 2022-06-28 | $12.53 | $12.60 | $12.18 | $12.18 | $12.18 | 14,342 |
| 2022-06-27 | $12.64 | $12.72 | $12.46 | $12.52 | $12.52 | 34,199 |
| 2022-06-24 | $12.23 | $12.65 | $12.10 | $12.51 | $12.51 | 34,717 |
| 2022-06-23 | $11.74 | $12.08 | $11.55 | $11.72 | $11.72 | 18,139 |
| 2022-06-22 | $12.00 | $12.52 | $12.00 | $12.06 | $12.06 | 17,434 |
| 2022-06-21 | $12.02 | $12.40 | $11.79 | $12.10 | $12.10 | 35,420 |
| 2022-06-17 | $12.30 | $12.56 | $12.30 | $12.55 | $12.55 | 28,079 |
| 2022-06-16 | $12.40 | $12.50 | $12.23 | $12.25 | $12.25 | 12,638 |
| 2022-06-15 | $12.97 | $12.97 | $12.57 | $12.81 | $12.81 | 50,139 |
| 2022-06-14 | $12.56 | $12.69 | $12.21 | $12.45 | $12.45 | 65,116 |
| 2022-06-13 | $13.02 | $13.18 | $12.67 | $12.79 | $12.79 | 32,415 |
| 2022-06-10 | $14.20 | $14.51 | $13.70 | $13.93 | $13.93 | 19,048 |
| 2022-06-09 | $14.87 | $15.01 | $14.61 | $14.70 | $14.70 | 15,373 |
| 2022-06-08 | $15.12 | $15.12 | $15.07 | $15.07 | $15.07 | 2,343 |
| 2022-06-07 | $14.94 | $15.48 | $14.92 | $15.27 | $15.27 | 10,393 |
| 2022-06-06 | $15.30 | $15.58 | $15.23 | $15.23 | $15.23 | 41,401 |
| 2022-06-03 | $15.20 | $15.79 | $15.00 | $15.00 | $15.00 | 16,506 |
| 2022-06-02 | $15.29 | $15.46 | $14.79 | $15.20 | $15.20 | 13,064 |
| 2022-06-01 | $15.10 | $15.10 | $14.79 | $14.79 | $14.79 | 13,794 |
| 2022-05-31 | $15.16 | $15.45 | $15.10 | $15.11 | $15.11 | 24,008 |
| 2022-05-27 | $15.46 | $15.59 | $15.02 | $15.27 | $15.27 | 19,498 |
| 2022-05-26 | $15.02 | $15.61 | $15.02 | $15.22 | $15.22 | 10,874 |
| 2022-05-25 | $14.24 | $14.75 | $14.24 | $14.58 | $14.58 | 16,084 |
| 2022-05-24 | $14.22 | $14.79 | $14.12 | $14.12 | $14.12 | 8,891 |
| 2022-05-23 | $14.35 | $15.03 | $14.35 | $14.56 | $14.56 | 44,423 |
| 2022-05-20 | $14.49 | $14.85 | $13.65 | $14.45 | $14.45 | 17,427 |
| 2022-05-19 | $14.09 | $14.93 | $13.82 | $14.18 | $14.18 | 11,437 |
| 2022-05-18 | $14.39 | $15.03 | $13.89 | $13.98 | $13.98 | 12,559 |
| 2022-05-17 | $14.58 | $15.35 | $14.07 | $14.60 | $14.60 | 18,139 |
| 2022-05-16 | $13.80 | $14.66 | $13.73 | $14.20 | $14.20 | 11,221 |
| 2022-05-13 | $13.93 | $14.42 | $13.92 | $14.12 | $14.12 | 18,881 |
| 2022-05-12 | $14.06 | $14.18 | $13.75 | $13.87 | $13.87 | 15,686 |
| 2022-05-11 | $14.21 | $14.30 | $13.48 | $13.48 | $13.48 | 17,619 |
| 2022-05-10 | $13.84 | $14.29 | $13.74 | $13.92 | $13.92 | 14,684 |
| 2022-05-09 | $13.87 | $14.17 | $13.42 | $13.87 | $13.87 | 20,278 |
| 2022-05-06 | $14.00 | $14.41 | $13.87 | $14.19 | $14.19 | 9,152 |
| 2022-05-05 | $14.59 | $14.60 | $14.00 | $14.04 | $14.04 | 10,347 |
| 2022-05-04 | $14.80 | $15.29 | $14.59 | $15.29 | $15.29 | 9,317 |
| 2022-05-03 | $15.32 | $15.42 | $14.89 | $15.30 | $15.30 | 22,387 |
| 2022-05-02 | $15.24 | $15.77 | $14.97 | $15.15 | $15.15 | 15,030 |
| 2022-04-29 | $15.50 | $15.90 | $15.22 | $15.22 | $15.22 | 20,972 |
| 2022-04-28 | $15.98 | $16.13 | $15.48 | $15.87 | $15.87 | 11,762 |
| 2022-04-27 | $15.77 | $15.94 | $15.57 | $15.60 | $15.60 | 9,250 |
| 2022-04-26 | $16.14 | $16.46 | $15.68 | $15.76 | $15.76 | 9,055 |
| 2022-04-25 | $16.28 | $16.84 | $16.10 | $16.84 | $16.84 | 13,278 |
| 2022-04-22 | $16.88 | $17.06 | $16.64 | $16.88 | $16.88 | 10,409 |
| 2022-04-21 | $17.73 | $17.73 | $16.91 | $16.91 | $16.91 | 13,383 |
| 2022-04-20 | $17.13 | $17.19 | $16.85 | $17.10 | $17.10 | 10,330 |
| 2022-04-19 | $16.35 | $17.48 | $16.35 | $16.88 | $16.88 | 212,661 |
| 2022-04-18 | $17.40 | $17.40 | $15.67 | $15.67 | $15.67 | 8,478 |
| 2022-04-14 | $16.36 | $16.80 | $16.30 | $16.46 | $16.46 | 18,352 |
| 2022-04-13 | $16.18 | $16.60 | $16.14 | $16.60 | $16.60 | 11,117 |
| 2022-04-12 | $16.52 | $17.16 | $16.23 | $16.26 | $16.26 | 10,770 |
| 2022-04-11 | $16.48 | $16.95 | $15.92 | $15.92 | $15.92 | 32,868 |
| 2022-04-08 | $16.15 | $16.28 | $16.11 | $16.13 | $16.13 | 12,132 |
| 2022-04-07 | $16.16 | $16.20 | $15.98 | $16.10 | $16.10 | 11,506 |
| 2022-04-06 | $15.81 | $16.10 | $15.81 | $15.84 | $15.84 | 6,291 |
| 2022-04-05 | $16.78 | $16.89 | $16.32 | $16.53 | $16.53 | 7,515 |
| 2022-04-04 | $16.61 | $16.76 | $16.56 | $16.64 | $16.64 | 19,997 |
| 2022-04-01 | $16.55 | $16.60 | $16.38 | $16.60 | $16.60 | 12,144 |
| 2022-03-31 | $16.43 | $16.76 | $16.03 | $16.15 | $16.15 | 9,727 |
| 2022-03-30 | $17.01 | $17.05 | $16.88 | $16.88 | $16.55 | 55,445 |
| 2022-03-29 | $17.38 | $17.64 | $17.12 | $17.21 | $16.87 | 24,252 |
| 2022-03-28 | $16.89 | $17.27 | $16.66 | $17.27 | $16.93 | 19,012 |
| 2022-03-25 | $16.93 | $16.98 | $16.64 | $16.80 | $16.47 | 6,570 |
| 2022-03-24 | $17.03 | $17.55 | $16.81 | $16.81 | $16.48 | 4,084 |
| 2022-03-23 | $17.58 | $17.89 | $16.99 | $16.99 | $16.66 | 8,516 |
| 2022-03-22 | $17.74 | $18.19 | $17.66 | $17.73 | $17.38 | 17,650 |
| 2022-03-21 | $17.52 | $17.59 | $17.38 | $17.39 | $17.05 | 11,387 |
| 2022-03-18 | $17.41 | $18.01 | $17.41 | $17.90 | $17.55 | 6,924 |
| 2022-03-17 | $17.40 | $17.85 | $17.37 | $17.85 | $17.50 | 6,688 |
| 2022-03-16 | $17.32 | $17.84 | $17.32 | $17.84 | $17.49 | 22,855 |
| 2022-03-15 | $16.91 | $17.00 | $16.66 | $16.75 | $16.42 | 74,310 |
| 2022-03-14 | $17.28 | $17.34 | $16.77 | $16.93 | $16.60 | 18,074 |
| 2022-03-11 | $16.18 | $17.29 | $16.10 | $16.18 | $15.86 | 5,049 |
| 2022-03-10 | $16.68 | $16.71 | $16.22 | $16.39 | $16.07 | 15,740 |
| 2022-03-09 | $16.61 | $17.29 | $16.39 | $16.90 | $16.57 | 41,856 |
| 2022-03-08 | $16.57 | $16.97 | $15.90 | $16.15 | $15.83 | 9,889 |
| 2022-03-07 | $17.41 | $17.46 | $16.60 | $16.60 | $16.28 | 13,391 |
| 2022-03-04 | $17.49 | $18.15 | $17.49 | $17.84 | $17.49 | 3,856 |
| 2022-03-03 | $18.97 | $19.11 | $18.49 | $18.78 | $18.41 | 9,142 |
| 2022-03-02 | $18.89 | $19.40 | $18.65 | $18.82 | $18.45 | 7,734 |
| 2022-03-01 | $18.88 | $19.50 | $18.50 | $18.50 | $18.14 | 8,102 |
| 2022-02-28 | $19.74 | $20.59 | $19.19 | $19.26 | $18.88 | 16,647 |
| 2022-02-25 | $18.69 | $19.55 | $18.69 | $19.19 | $18.82 | 15,833 |
| 2022-02-24 | $18.45 | $18.86 | $17.78 | $18.75 | $18.38 | 23,557 |
| 2022-02-23 | $19.02 | $19.40 | $18.53 | $18.67 | $18.31 | 5,073 |
| 2022-02-22 | $19.58 | $19.65 | $18.89 | $18.89 | $18.52 | 7,515 |
| 2022-02-18 | $19.37 | $20.06 | $18.92 | $19.49 | $19.11 | 7,760 |
| 2022-02-17 | $19.52 | $19.84 | $18.91 | $18.91 | $18.54 | 17,809 |
| 2022-02-16 | $20.20 | $20.38 | $19.38 | $20.38 | $19.98 | 3,742 |
| 2022-02-15 | $19.81 | $20.20 | $19.44 | $19.44 | $19.06 | 2,935 |
| 2022-02-14 | $19.57 | $20.14 | $19.17 | $19.17 | $18.80 | 9,486 |
| 2022-02-11 | $20.00 | $20.30 | $19.58 | $19.95 | $19.56 | 4,386 |
| 2022-02-10 | $20.20 | $20.78 | $20.00 | $20.00 | $19.61 | 6,035 |
| 2022-02-09 | $20.43 | $20.64 | $20.20 | $20.20 | $19.81 | 2,507 |
| 2022-02-08 | $19.67 | $19.96 | $19.58 | $19.89 | $19.50 | 6,149 |
| 2022-02-07 | $20.30 | $20.30 | $19.59 | $20.30 | $19.90 | 3,254 |
| 2022-02-04 | $19.82 | $20.45 | $19.57 | $20.04 | $19.65 | 11,034 |
| 2022-02-03 | $19.88 | $20.91 | $19.87 | $19.87 | $19.48 | 23,392 |
| 2022-02-02 | $20.62 | $21.00 | $20.58 | $20.58 | $20.18 | 4,532 |
| 2022-02-01 | $20.76 | $20.76 | $20.20 | $20.35 | $19.95 | 5,881 |
| 2022-01-31 | $20.33 | $20.71 | $20.24 | $20.71 | $20.31 | 13,212 |
| 2022-01-28 | $19.92 | $20.53 | $19.92 | $20.35 | $19.95 | 16,659 |
| 2022-01-27 | $20.30 | $20.54 | $19.85 | $20.05 | $19.66 | 9,538 |
| 2022-01-26 | $20.65 | $20.65 | $19.75 | $19.75 | $19.36 | 15,256 |
| 2022-01-25 | $20.01 | $20.51 | $19.88 | $20.14 | $19.75 | 8,726 |
| 2022-01-24 | $20.48 | $20.48 | $19.71 | $20.35 | $19.95 | 23,779 |
| 2022-01-21 | $21.29 | $21.65 | $20.79 | $20.79 | $20.38 | 10,652 |
| 2022-01-20 | $22.00 | $22.00 | $21.00 | $21.00 | $20.59 | 21,348 |
| 2022-01-19 | $21.85 | $22.35 | $21.43 | $21.43 | $21.01 | 37,146 |
| 2022-01-18 | $20.97 | $21.43 | $20.97 | $21.43 | $21.01 | 37,146 |
| 2022-01-14 | $22.65 | $22.70 | $21.75 | $21.75 | $21.33 | 91,888 |
| 2022-01-13 | $22.66 | $23.10 | $22.60 | $22.60 | $22.16 | 344,033 |
| 2022-01-12 | $22.87 | $23.15 | $22.59 | $22.62 | $22.18 | 59,632 |
| 2022-01-11 | $22.73 | $22.94 | $22.40 | $22.54 | $22.09 | 15,996 |
| 2022-01-10 | $22.33 | $22.51 | $21.84 | $22.35 | $21.91 | 64,351 |
| 2022-01-07 | $22.45 | $22.65 | $21.72 | $22.65 | $22.21 | 14,652 |
| 2022-01-06 | $22.54 | $22.55 | $21.82 | $22.55 | $22.11 | 16,022 |
| 2022-01-05 | $22.59 | $22.60 | $22.28 | $22.28 | $21.84 | 19,013 |
| 2022-01-04 | $22.51 | $22.65 | $21.93 | $22.32 | $21.88 | 45,431 |
| 2022-01-03 | $21.90 | $22.58 | $21.39 | $22.58 | $22.14 | 39,182 |
| 2021-12-31 | $22.07 | $22.07 | $21.38 | $22.00 | $21.57 | 38,134 |
| 2021-12-30 | $22.34 | $22.34 | $21.90 | $22.34 | $21.90 | 139,400 |
| 2021-12-29 | $21.60 | $22.12 | $21.60 | $22.12 | $21.69 | 68,633 |
| 2021-12-28 | $21.68 | $22.02 | $21.35 | $22.01 | $21.58 | 6,602 |
| 2021-12-27 | $21.87 | $21.87 | $20.91 | $21.37 | $20.95 | 34,389 |
| 2021-12-23 | $21.07 | $21.87 | $20.92 | $21.03 | $20.62 | 12,196 |
| 2021-12-22 | $20.58 | $21.56 | $20.58 | $21.56 | $21.14 | 6,292 |
| 2021-12-21 | $20.51 | $20.86 | $20.27 | $20.42 | $20.02 | 16,057 |
| 2021-12-20 | $19.73 | $20.12 | $19.73 | $20.10 | $19.71 | 17,803 |
| 2021-12-17 | $19.95 | $20.88 | $19.95 | $20.12 | $19.73 | 16,782 |
| 2021-12-16 | $20.19 | $20.28 | $19.93 | $20.15 | $19.76 | 56,105 |
| 2021-12-15 | $19.56 | $20.03 | $19.23 | $19.75 | $19.36 | 28,853 |
| 2021-12-14 | $19.87 | $19.87 | $19.61 | $19.64 | $19.26 | 25,429 |
| 2021-12-13 | $19.82 | $20.75 | $19.55 | $19.65 | $19.27 | 29,572 |
| 2021-12-10 | $20.15 | $20.55 | $19.91 | $20.00 | $19.61 | 30,884 |
| 2021-12-09 | $20.06 | $20.30 | $20.03 | $20.03 | $19.64 | 50,650 |
| 2021-12-08 | $20.40 | $20.99 | $20.30 | $20.50 | $20.10 | 13,496 |
| 2021-12-07 | $20.27 | $20.65 | $20.27 | $20.65 | $20.25 | 15,377 |
| 2021-12-06 | $20.02 | $20.45 | $19.98 | $20.08 | $19.69 | 19,292 |
| 2021-12-03 | $20.01 | $20.32 | $19.87 | $19.92 | $19.53 | 20,275 |
| 2021-12-02 | $19.73 | $20.31 | $19.66 | $19.90 | $19.51 | 8,331 |
| 2021-12-01 | $19.80 | $20.05 | $19.44 | $19.44 | $19.06 | 25,211 |
| 2021-11-30 | $19.94 | $19.94 | $19.11 | $19.36 | $18.98 | 9,668 |
| 2021-11-29 | $20.27 | $20.35 | $19.48 | $19.90 | $19.51 | 19,818 |
| 2021-11-26 | $19.94 | $20.21 | $19.40 | $19.40 | $19.02 | 16,361 |
| 2021-11-24 | $20.66 | $20.88 | $20.27 | $20.86 | $20.45 | 9,237 |
| 2021-11-23 | $20.78 | $21.01 | $20.27 | $20.48 | $20.08 | 22,814 |
| 2021-11-22 | $21.01 | $21.08 | $20.58 | $21.08 | $20.67 | 12,273 |
| 2021-11-19 | $20.59 | $21.21 | $20.59 | $20.88 | $20.47 | 74,680 |
| 2021-11-18 | $21.46 | $21.60 | $20.97 | $21.58 | $21.15 | 8,639 |
| 2021-11-17 | $21.24 | $21.36 | $20.66 | $21.36 | $20.94 | 33,708 |
| 2021-11-16 | $20.60 | $21.10 | $20.60 | $21.05 | $20.64 | 11,718 |
| 2021-11-15 | $21.35 | $21.35 | $21.10 | $21.10 | $20.69 | 7,397 |
| 2021-11-12 | $21.50 | $21.50 | $20.89 | $20.91 | $20.50 | 4,771 |
| 2021-11-11 | $20.97 | $21.50 | $20.89 | $21.35 | $20.93 | 10,093 |
| 2021-11-10 | $21.29 | $21.40 | $20.89 | $21.39 | $20.97 | 488,102 |
| 2021-11-09 | $20.77 | $21.28 | $20.55 | $21.26 | $20.84 | 494,989 |
| 2021-11-08 | $21.44 | $21.59 | $20.91 | $20.91 | $20.50 | 16,680 |
| 2021-11-05 | $21.44 | $21.44 | $20.77 | $21.44 | $21.02 | 3,659 |
| 2021-11-04 | $21.28 | $21.28 | $21.09 | $21.09 | $20.68 | 2,864 |
| 2021-11-03 | $21.09 | $22.03 | $21.09 | $21.30 | $20.88 | 4,582 |
| 2021-11-02 | $21.54 | $21.54 | $20.84 | $21.17 | $20.76 | 2,741 |
| 2021-11-01 | $21.37 | $21.57 | $20.90 | $21.57 | $21.15 | 1,390 |
| 2021-10-29 | $21.48 | $21.49 | $21.41 | $21.49 | $21.07 | 1,136 |
| 2021-10-28 | $21.69 | $21.69 | $21.50 | $21.67 | $21.24 | 2,264 |
| 2021-10-27 | $22.07 | $22.33 | $22.00 | $22.00 | $21.57 | 2,018 |
| 2021-10-26 | $21.83 | $21.83 | $21.70 | $21.70 | $21.28 | 4,371 |
| 2021-10-25 | $21.09 | $21.93 | $21.09 | $21.85 | $21.42 | 14,075 |
| 2021-10-22 | $20.83 | $20.83 | $20.78 | $20.78 | $20.37 | 1,118 |
| 2021-10-21 | $20.59 | $21.09 | $20.59 | $20.87 | $20.46 | 4,185 |
| 2021-10-20 | $21.51 | $21.51 | $21.30 | $21.30 | $20.88 | 1,291 |
| 2021-10-19 | $21.46 | $21.92 | $21.28 | $21.28 | $20.86 | 5,109 |
| 2021-10-18 | $21.21 | $21.32 | $20.91 | $21.00 | $20.59 | 32,539 |
| 2021-10-15 | $21.28 | $21.28 | $21.28 | $21.28 | $20.86 | 359 |
| 2021-10-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.39 | 334 |
| 2021-10-13 | $20.75 | $20.81 | $20.55 | $20.81 | $20.40 | 4,974 |
| 2021-10-12 | $20.19 | $20.59 | $20.11 | $20.11 | $19.72 | 1,161 |
| 2021-10-11 | $20.81 | $20.81 | $20.46 | $20.46 | $20.06 | 1,573 |
| 2021-10-08 | $20.37 | $20.50 | $20.34 | $20.46 | $20.06 | 2,133 |
| 2021-10-07 | $20.90 | $20.90 | $20.25 | $20.25 | $19.85 | 7,525 |
| 2021-10-06 | $20.06 | $20.60 | $19.91 | $19.99 | $19.60 | 8,816 |
| 2021-10-05 | $20.65 | $20.65 | $20.45 | $20.45 | $20.05 | 908 |
| 2021-10-04 | $21.38 | $21.38 | $21.38 | $21.38 | $20.96 | 248 |
| 2021-10-01 | $20.44 | $21.38 | $20.44 | $21.38 | $20.96 | 1,400 |
| 2021-09-30 | $20.55 | $21.10 | $20.55 | $21.10 | $20.68 | 973 |
| 2021-09-29 | $22.15 | $22.31 | $22.00 | $22.00 | $20.93 | 708 |
| 2021-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.83 | 286 |
| 2021-09-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.83 | 465 |
| 2021-09-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.83 | 787 |
| 2021-09-23 | $24.42 | $24.42 | $24.07 | $24.07 | $22.89 | 1,066 |
| 2021-09-22 | $23.53 | $23.53 | $23.53 | $23.53 | $22.38 | 279 |
| 2021-09-21 | $22.86 | $22.86 | $22.86 | $22.86 | $21.74 | 231 |
| 2021-09-20 | $23.01 | $23.01 | $22.86 | $22.86 | $21.74 | 406 |
| 2021-09-17 | $23.90 | $23.90 | $23.59 | $23.59 | $22.44 | 1,546 |
| 2021-09-16 | $24.52 | $24.52 | $23.96 | $23.96 | $22.79 | 431 |
| 2021-09-15 | $24.58 | $24.58 | $24.58 | $24.58 | $23.38 | 1,431 |
| 2021-09-14 | $25.24 | $25.35 | $25.14 | $25.14 | $23.91 | 2,122 |
| 2021-09-13 | $24.98 | $24.98 | $24.98 | $24.98 | $23.76 | 443 |
| 2021-09-10 | $24.92 | $24.92 | $24.92 | $24.92 | $23.70 | 125 |
| 2021-09-09 | $24.93 | $24.93 | $24.92 | $24.92 | $23.70 | 1,242 |
| 2021-09-08 | $25.79 | $25.79 | $25.79 | $25.79 | $24.53 | 312 |
| 2021-09-07 | $25.78 | $25.79 | $25.78 | $25.79 | $24.53 | 512 |
| 2021-09-03 | $25.05 | $25.80 | $24.93 | $25.09 | $23.86 | 1,648 |
| 2021-09-02 | $24.78 | $24.78 | $24.70 | $24.70 | $23.49 | 1,590 |
| 2021-09-01 | $25.24 | $25.24 | $24.67 | $24.67 | $23.46 | 783 |
| 2021-08-31 | $25.55 | $25.55 | $25.07 | $25.07 | $23.84 | 1,606 |
| 2021-08-30 | $24.59 | $24.59 | $24.59 | $24.59 | $23.39 | 222 |
| 2021-08-27 | $24.58 | $25.45 | $24.58 | $24.59 | $23.39 | 7,220 |
| 2021-08-26 | $24.38 | $25.35 | $24.38 | $24.41 | $23.22 | 5,369 |
| 2021-08-25 | $25.15 | $25.15 | $24.31 | $24.42 | $23.23 | 4,073 |
| 2021-08-24 | $24.06 | $24.92 | $24.04 | $24.17 | $22.99 | 2,194 |
| 2021-08-23 | $25.37 | $25.37 | $25.37 | $25.37 | $24.13 | 604 |
| 2021-08-20 | $24.04 | $24.04 | $23.95 | $23.95 | $22.78 | 727 |
| 2021-08-19 | $25.25 | $25.25 | $23.90 | $24.24 | $23.06 | 1,479 |
| 2021-08-18 | $24.20 | $24.43 | $24.20 | $24.21 | $23.03 | 14,394 |
| 2021-08-17 | $25.06 | $25.06 | $24.16 | $24.16 | $22.98 | 720 |
| 2021-08-16 | $24.11 | $25.50 | $24.11 | $24.38 | $23.19 | 2,481 |
| 2021-08-13 | $25.45 | $25.65 | $24.38 | $24.38 | $23.19 | 64,408 |
| 2021-08-12 | $24.80 | $25.15 | $24.57 | $25.15 | $23.92 | 1,374 |
| 2021-08-11 | $25.60 | $25.60 | $24.30 | $24.34 | $23.15 | 30,769 |
| 2021-08-10 | $25.25 | $25.45 | $24.75 | $24.75 | $23.54 | 62,854 |
| 2021-08-09 | $23.67 | $24.85 | $23.64 | $23.64 | $22.49 | 35,209 |
| 2021-08-06 | $24.98 | $24.98 | $24.12 | $24.12 | $22.94 | 5,775 |
| 2021-08-05 | $24.39 | $24.93 | $23.82 | $23.82 | $22.66 | 1,674 |
| 2021-08-04 | $25.16 | $25.16 | $25.16 | $25.16 | $23.93 | 12,375 |
| 2021-08-03 | $24.85 | $24.85 | $24.85 | $24.85 | $23.64 | 111,327 |
| 2021-08-02 | $23.72 | $25.06 | $23.72 | $24.99 | $23.77 | 5,326 |
| 2021-07-30 | $23.44 | $24.79 | $23.44 | $23.52 | $22.37 | 10,661 |
| 2021-07-29 | $24.36 | $24.36 | $24.36 | $24.36 | $23.17 | 155 |
| 2021-07-28 | $24.36 | $24.36 | $24.36 | $24.36 | $23.17 | 369 |
| 2021-07-27 | $24.10 | $24.10 | $24.10 | $24.10 | $22.92 | 520 |
| 2021-07-26 | $23.63 | $23.63 | $23.63 | $23.63 | $22.48 | 95 |
| 2021-07-23 | $23.63 | $23.63 | $23.63 | $23.63 | $22.48 | 480 |
| 2021-07-22 | $24.50 | $24.50 | $23.20 | $23.20 | $22.07 | 844 |
| 2021-07-21 | $23.25 | $23.50 | $23.05 | $23.50 | $22.35 | 3,067 |
| 2021-07-20 | $22.06 | $22.06 | $22.06 | $22.06 | $20.98 | 503 |
| 2021-07-19 | $22.80 | $23.15 | $22.08 | $22.08 | $21.00 | 3,137 |
| 2021-07-16 | $22.80 | $22.80 | $22.80 | $22.80 | $21.69 | 267 |
| 2021-07-15 | $22.80 | $23.00 | $22.80 | $22.80 | $21.69 | 1,075 |
| 2021-07-14 | $24.40 | $24.40 | $24.40 | $24.40 | $23.21 | 607 |
| 2021-07-13 | $23.91 | $23.91 | $23.91 | $23.91 | $22.74 | 356 |
| 2021-07-12 | $23.41 | $24.01 | $23.41 | $24.01 | $22.83 | 618 |
| 2021-07-09 | $23.05 | $23.05 | $23.05 | $23.05 | $21.92 | 163 |
| 2021-07-08 | $23.48 | $23.48 | $23.05 | $23.05 | $21.92 | 3,823 |
| 2021-07-07 | $24.16 | $24.16 | $23.77 | $23.77 | $22.61 | 3,473 |
| 2021-07-06 | $24.18 | $24.18 | $24.18 | $24.18 | $23.00 | 112 |
| 2021-07-02 | $24.18 | $24.18 | $24.18 | $24.18 | $23.00 | 565 |
| 2021-07-01 | $23.77 | $24.55 | $23.77 | $24.55 | $23.35 | 686 |
| 2021-06-30 | $24.00 | $24.12 | $24.00 | $24.12 | $22.94 | 3,061 |
| 2021-06-29 | $24.88 | $24.88 | $24.84 | $24.84 | $23.63 | 3,734 |
| 2021-06-28 | $25.16 | $25.18 | $24.99 | $24.99 | $23.77 | 6,372 |
| 2021-06-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 250 |
| 2021-06-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 167 |
| 2021-06-23 | $24.04 | $24.12 | $23.77 | $23.77 | $22.61 | 995 |
| 2021-06-22 | $24.12 | $24.12 | $23.85 | $23.85 | $22.68 | 4,125 |
| 2021-06-21 | $23.23 | $24.11 | $23.23 | $24.11 | $22.93 | 456 |
| 2021-06-18 | $23.63 | $23.63 | $23.63 | $23.63 | $22.48 | 331 |
| 2021-06-17 | $23.98 | $23.98 | $23.63 | $23.63 | $22.48 | 2,115 |
| 2021-06-16 | $23.98 | $23.98 | $23.98 | $23.98 | $22.80 | 45 |
| 2021-06-15 | $23.98 | $23.98 | $23.98 | $23.98 | $22.80 | 159 |
| 2021-06-14 | $23.98 | $23.98 | $23.98 | $23.98 | $22.80 | 449 |
| 2021-06-11 | $24.20 | $24.60 | $23.82 | $23.82 | $22.66 | 1,841 |
| 2021-06-10 | $23.90 | $23.90 | $23.90 | $23.90 | $22.73 | 287 |
| 2021-06-09 | $23.82 | $23.90 | $23.82 | $23.90 | $22.73 | 1,321 |
| 2021-06-08 | $24.04 | $24.04 | $23.90 | $23.90 | $22.73 | 492 |
| 2021-06-07 | $24.23 | $24.23 | $24.23 | $24.23 | $23.05 | 305 |
| 2021-06-04 | $23.96 | $24.15 | $23.78 | $23.78 | $22.62 | 36,710 |
| 2021-06-03 | $23.91 | $24.14 | $23.87 | $24.14 | $22.96 | 10,634 |
| 2021-06-02 | $24.16 | $24.16 | $24.06 | $24.11 | $22.93 | 882 |
| 2021-06-01 | $23.80 | $24.48 | $23.80 | $24.05 | $22.88 | 21,339 |
| 2021-05-28 | $23.09 | $23.09 | $23.07 | $23.07 | $21.94 | 1,660 |
| 2021-05-27 | $22.89 | $22.89 | $22.89 | $22.89 | $21.77 | 164 |
| 2021-05-26 | $24.71 | $24.71 | $22.89 | $22.89 | $21.77 | 7,170 |
| 2021-05-25 | $22.67 | $22.67 | $22.67 | $22.67 | $21.56 | 368 |
| 2021-05-24 | $22.85 | $22.85 | $22.67 | $22.67 | $21.56 | 2,499 |
| 2021-05-21 | $22.83 | $23.01 | $22.83 | $22.92 | $21.80 | 1,044 |
| 2021-05-20 | $22.79 | $22.79 | $22.79 | $22.79 | $21.68 | 1,174 |
| 2021-05-19 | $22.30 | $22.65 | $22.30 | $22.51 | $21.41 | 1,067 |
| 2021-05-18 | $23.50 | $23.50 | $23.50 | $23.50 | $22.35 | 104 |
| 2021-05-17 | $22.70 | $24.10 | $20.36 | $23.50 | $25.05 | 4,660 |
| 2021-05-14 | $22.74 | $24.12 | $20.43 | $23.81 | $25.38 | 3,113 |
| 2021-05-13 | $24.29 | $24.57 | $23.97 | $24.41 | $26.02 | 1,968 |
| 2021-05-12 | $23.80 | $24.80 | $23.80 | $24.80 | $26.43 | 2,251 |
| 2021-05-11 | $22.69 | $23.62 | $22.69 | $23.62 | $25.17 | 373 |
| 2021-05-10 | $22.84 | $24.50 | $22.84 | $23.73 | $25.29 | 1,186 |
| 2021-05-07 | $23.90 | $23.90 | $23.90 | $23.90 | $25.47 | 431 |
| 2021-05-06 | $23.45 | $24.05 | $23.45 | $23.81 | $25.38 | 1,219 |
| 2021-05-05 | $24.05 | $26.33 | $24.05 | $26.13 | $27.85 | 1,108 |
| 2021-05-04 | $22.57 | $22.57 | $21.50 | $21.50 | $22.91 | 1,325 |
| 2021-05-03 | $22.35 | $22.86 | $22.35 | $22.86 | $24.36 | 505 |
| 2021-04-30 | $22.80 | $22.99 | $22.11 | $22.99 | $24.50 | 982 |
| 2021-04-29 | $22.15 | $22.90 | $22.15 | $22.90 | $24.41 | 31,341 |
| 2021-04-28 | $20.50 | $24.56 | $20.50 | $22.99 | $24.50 | 4,804 |
| 2021-04-27 | $22.19 | $22.19 | $22.19 | $22.19 | $23.65 | 285 |
| 2021-04-26 | $22.73 | $22.73 | $22.73 | $22.73 | $24.23 | 135 |
| 2021-04-23 | $22.51 | $22.73 | $22.51 | $22.73 | $24.23 | 453 |
| 2021-04-22 | $22.75 | $22.75 | $22.75 | $22.75 | $24.25 | 160 |
| 2021-04-21 | $22.75 | $22.75 | $22.75 | $22.75 | $24.25 | 168 |
| 2021-04-20 | $22.75 | $22.75 | $22.75 | $22.75 | $24.25 | 138 |
| 2021-04-19 | $23.04 | $23.04 | $22.75 | $22.75 | $24.25 | 730 |
| 2021-04-16 | $23.65 | $23.65 | $23.19 | $23.19 | $24.71 | 1,178 |
| 2021-04-15 | $22.53 | $22.53 | $22.53 | $22.53 | $24.01 | 99 |
| 2021-04-14 | $22.53 | $22.53 | $22.53 | $22.53 | $24.01 | 365 |
| 2021-04-13 | $22.43 | $22.43 | $22.43 | $22.43 | $23.91 | 429 |
| 2021-04-12 | $22.43 | $22.43 | $22.43 | $22.43 | $23.91 | 171 |
| 2021-04-09 | $22.37 | $23.09 | $22.37 | $22.43 | $23.91 | 704 |
| 2021-04-08 | $22.41 | $22.96 | $22.41 | $22.96 | $24.47 | 666 |
| 2021-04-07 | $22.67 | $22.67 | $22.67 | $22.67 | $24.16 | 160 |
| 2021-04-06 | $22.75 | $22.75 | $22.75 | $22.75 | $24.25 | 74 |
| 2021-04-05 | $21.98 | $22.75 | $21.59 | $22.75 | $24.25 | 1,523 |
| 2021-04-01 | $22.22 | $22.22 | $22.03 | $22.03 | $23.48 | 522 |
| 2021-03-31 | $21.17 | $21.17 | $21.17 | $21.17 | $22.56 | 274 |
| 2021-03-30 | $21.96 | $21.96 | $21.96 | $21.96 | $23.41 | 1,571 |
| 2021-03-29 | $22.55 | $22.55 | $22.55 | $22.55 | $24.03 | 361 |
| 2021-03-26 | $21.92 | $22.78 | $21.92 | $22.55 | $24.03 | 1,528 |
| 2021-03-25 | $21.62 | $22.54 | $21.62 | $21.82 | $23.26 | 1,444 |
| 2021-03-24 | $22.13 | $22.48 | $22.13 | $22.48 | $23.96 | 932 |
| 2021-03-23 | $22.46 | $22.46 | $21.67 | $22.05 | $23.50 | 2,199 |
| 2021-03-22 | $22.70 | $22.70 | $22.03 | $22.37 | $23.84 | 32,946 |
| 2021-03-19 | $21.54 | $22.41 | $21.54 | $22.41 | $23.88 | 132,221 |
| 2021-03-18 | $23.25 | $23.25 | $22.59 | $22.94 | $24.45 | 247,024 |
| 2021-03-17 | $22.60 | $24.30 | $22.45 | $24.30 | $25.90 | 135,451 |
| 2021-03-16 | $22.48 | $22.65 | $22.05 | $22.47 | $23.95 | 41,977 |
| 2021-03-15 | $21.45 | $22.17 | $21.42 | $21.42 | $22.83 | 691 |
| 2021-03-12 | $23.10 | $23.10 | $22.69 | $22.70 | $24.19 | 63,067 |
| 2021-03-11 | $22.33 | $22.58 | $22.02 | $22.58 | $24.07 | 71,090 |
| 2021-03-10 | $21.90 | $23.31 | $21.41 | $22.30 | $23.77 | 122,767 |
| 2021-03-09 | $20.46 | $20.46 | $20.46 | $20.46 | $21.81 | 0 |
| 2021-03-08 | $20.46 | $20.46 | $20.46 | $20.46 | $21.81 | 107 |
| 2021-03-05 | $21.03 | $21.03 | $21.03 | $21.03 | $22.41 | 107 |
| 2021-03-04 | $20.99 | $21.20 | $20.98 | $21.20 | $22.59 | 731 |
| 2021-03-03 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-03-02 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 120 |
| 2021-03-01 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-26 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-25 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 26 |
| 2021-02-24 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-23 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-22 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-19 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-18 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-17 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-16 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-12 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-11 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-10 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-09 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-08 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-05 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-04 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-03 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-02 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-02-01 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-29 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-28 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-27 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-26 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-25 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-22 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-21 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-20 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-19 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-15 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-14 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-13 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-12 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-11 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-08 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-07 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-06 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-05 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2021-01-04 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-31 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-30 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-29 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-28 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-24 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-23 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-22 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-21 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-18 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-17 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-16 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-15 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-14 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-11 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-10 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-09 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-08 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-07 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-04 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-03 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-02 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-12-01 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-30 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-27 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-25 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-24 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-23 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-20 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-19 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-18 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-17 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-16 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-13 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-12 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-11 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-10 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-09 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-06 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-05 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-04 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-03 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-11-02 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-10-30 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-10-29 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-10-28 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-10-27 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 0 |
| 2020-10-26 | $16.30 | $16.30 | $16.30 | $16.30 | $17.37 | 302 |
| 2020-10-23 | $15.48 | $15.48 | $15.48 | $15.48 | $16.50 | 0 |
| 2020-10-22 | $15.48 | $15.48 | $15.48 | $15.48 | $16.50 | 0 |
| 2020-10-21 | $15.48 | $15.48 | $15.48 | $15.48 | $16.50 | 0 |
| 2020-10-20 | $15.48 | $15.48 | $15.48 | $15.48 | $16.50 | 0 |
| 2020-10-19 | $15.48 | $15.48 | $15.48 | $15.48 | $16.50 | 0 |
| 2020-10-16 | $15.48 | $15.48 | $15.48 | $15.48 | $16.50 | 0 |
| 2020-10-15 | $15.48 | $15.48 | $15.48 | $15.48 | $16.50 | 0 |
| 2020-10-14 | $15.48 | $15.48 | $15.48 | $15.48 | $16.50 | 0 |
| 2020-10-13 | $15.48 | $15.48 | $15.48 | $15.48 | $16.50 | 0 |
| 2020-10-12 | $15.48 | $15.48 | $15.48 | $15.48 | $16.50 | 0 |
| 2020-10-09 | $15.48 | $15.48 | $15.48 | $15.48 | $16.50 | 104 |
| 2020-10-08 | $15.21 | $15.21 | $15.21 | $15.21 | $16.21 | 0 |
| 2020-10-07 | $15.15 | $15.21 | $15.15 | $15.21 | $16.21 | 280 |
| 2020-10-06 | $14.11 | $14.11 | $14.11 | $14.11 | $15.03 | 0 |
| 2020-10-05 | $14.11 | $14.11 | $14.11 | $14.11 | $15.03 | 0 |
| 2020-10-02 | $14.11 | $14.11 | $14.11 | $14.11 | $15.03 | 0 |
| 2020-10-01 | $14.11 | $14.11 | $14.11 | $14.11 | $15.03 | 0 |
| 2020-09-30 | $14.11 | $14.11 | $14.11 | $14.11 | $15.03 | 302 |
| 2020-09-29 | $13.68 | $13.68 | $13.68 | $13.68 | $14.58 | 126 |
| 2020-09-28 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-25 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-24 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-23 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-22 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-21 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-18 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-17 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-16 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-15 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-14 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-11 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-10 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-09 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-08 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-04 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-03 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-02 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-09-01 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-08-31 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 0 |
| 2020-08-28 | $16.87 | $16.87 | $16.87 | $16.87 | $17.98 | 178 |
| 2020-08-27 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-26 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-25 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-24 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-21 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-20 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-19 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-18 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-17 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-14 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-13 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-12 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-11 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-10 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-07 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-06 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-05 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-04 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-08-03 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 0 |
| 2020-07-31 | $14.12 | $14.12 | $14.12 | $14.12 | $15.05 | 116 |
| 2020-07-30 | $13.80 | $13.80 | $13.80 | $13.80 | $14.71 | 0 |
| 2020-07-29 | $13.80 | $13.80 | $13.80 | $13.80 | $14.71 | 0 |
| 2020-07-28 | $13.80 | $13.80 | $13.80 | $13.80 | $14.71 | 0 |
| 2020-07-27 | $13.80 | $13.80 | $13.80 | $13.80 | $14.71 | 0 |
| 2020-07-24 | $13.80 | $13.80 | $13.80 | $13.80 | $14.71 | 0 |
| 2020-07-23 | $13.80 | $13.80 | $13.80 | $13.80 | $14.71 | 1,829 |
| 2020-07-22 | $13.80 | $13.80 | $13.80 | $13.80 | $14.71 | 0 |
| 2020-06-01 | $13.80 | $13.80 | $13.80 | $13.80 | $14.71 | 1,829 |
| 2020-05-13 | $12.98 | $12.98 | $12.98 | $12.98 | $13.83 | 8 |
| 2020-05-08 | $12.98 | $12.98 | $12.98 | $12.98 | $13.83 | 948 |
| 2020-05-04 | $13.65 | $13.65 | $13.65 | $13.65 | $14.55 | 89 |
| 2020-04-30 | $13.65 | $13.65 | $13.65 | $13.65 | $14.55 | 89 |
| 2020-04-28 | $13.78 | $13.78 | $13.27 | $13.27 | $14.14 | 183 |
| 2020-04-27 | $13.13 | $14.50 | $13.12 | $14.50 | $15.45 | 1,160 |
| 2020-04-24 | $16.16 | $16.16 | $16.16 | $16.16 | $17.22 | 89 |
| 2020-04-21 | $11.12 | $11.12 | $11.12 | $11.12 | $11.85 | 451 |
| 2020-04-20 | $11.58 | $11.58 | $11.58 | $11.58 | $12.34 | 89 |
| 2020-04-16 | $11.11 | $11.53 | $11.11 | $11.53 | $12.29 | 540 |
| 2020-04-13 | $11.63 | $13.03 | $11.63 | $13.03 | $13.89 | 867 |
| 2020-04-08 | $11.54 | $11.54 | $11.54 | $11.54 | $12.30 | 124 |
| 2020-04-01 | $10.11 | $10.61 | $10.11 | $10.61 | $11.31 | 542 |
| 2020-03-24 | $9.70 | $9.70 | $9.70 | $9.70 | $10.34 | 41 |
| 2020-03-19 | $9.70 | $9.70 | $9.70 | $9.70 | $10.34 | 26 |
| 2020-03-17 | $9.70 | $9.70 | $9.70 | $9.70 | $10.34 | 97 |
| 2020-03-13 | $12.62 | $12.62 | $12.62 | $12.62 | $13.45 | 107 |
| 2020-02-28 | $19.82 | $19.82 | $18.24 | $18.24 | $19.44 | 178 |
| 2020-02-25 | $20.68 | $20.68 | $20.68 | $20.68 | $22.04 | 114 |
| 2020-02-03 | $20.39 | $20.39 | $20.26 | $20.26 | $21.59 | 923 |
| 2020-01-30 | $20.67 | $20.67 | $20.67 | $20.67 | $22.03 | 13 |
| 2020-01-23 | $20.67 | $20.67 | $20.67 | $20.67 | $22.03 | 6 |
| 2020-01-22 | $21.15 | $21.15 | $20.67 | $20.67 | $22.03 | 2,709 |
| 2020-01-16 | $20.64 | $20.64 | $20.64 | $20.64 | $22.00 | 0 |
| 2020-01-07 | $20.64 | $20.64 | $20.64 | $20.64 | $22.00 | 9 |
| 2019-12-23 | $20.64 | $20.64 | $20.64 | $20.64 | $22.00 | 811 |
| 2019-12-20 | $20.84 | $20.84 | $20.32 | $20.32 | $21.66 | 346 |
| 2019-12-19 | $21.39 | $21.39 | $21.39 | $21.39 | $22.80 | 107 |
| 2019-12-17 | $23.29 | $23.29 | $23.29 | $23.29 | $24.82 | 13 |
| 2019-12-16 | $23.29 | $23.29 | $23.29 | $23.29 | $24.82 | 215 |
| 2019-12-13 | $20.46 | $22.21 | $20.46 | $21.79 | $23.22 | 1,784 |
| 2019-11-04 | $19.01 | $19.01 | $18.44 | $18.44 | $19.65 | 646 |
| 2019-10-31 | $18.13 | $18.13 | $18.13 | $18.13 | $19.32 | 128 |
| 2019-10-08 | $15.22 | $15.22 | $15.22 | $15.22 | $16.22 | 89 |
| 2019-10-02 | $15.99 | $15.99 | $15.99 | $15.99 | $17.04 | 89 |
| 2019-09-06 | $15.13 | $15.13 | $15.13 | $15.13 | $16.13 | 207 |
| 2019-09-03 | $15.72 | $15.72 | $15.72 | $15.72 | $16.75 | 22 |
| 2019-08-30 | $15.72 | $15.72 | $15.72 | $15.72 | $16.75 | 92 |
| 2019-08-28 | $15.91 | $15.91 | $15.91 | $15.91 | $16.96 | 13 |
| 2019-08-26 | $15.91 | $15.91 | $15.91 | $15.91 | $16.96 | 295 |
| 2019-08-16 | $14.13 | $14.13 | $14.13 | $14.13 | $15.06 | 21 |
| 2019-08-13 | $14.13 | $14.13 | $14.13 | $14.13 | $15.06 | 149 |
| 2019-08-01 | $16.00 | $16.00 | $16.00 | $16.00 | $17.05 | 1 |
| 2019-07-22 | $16.00 | $16.00 | $16.00 | $16.00 | $17.05 | 15 |
| 2019-07-18 | $16.00 | $16.00 | $16.00 | $16.00 | $17.05 | 4 |
| 2019-07-17 | $16.00 | $16.00 | $16.00 | $16.00 | $17.05 | 8 |
| 2019-06-18 | $16.00 | $16.00 | $16.00 | $16.00 | $17.05 | 34 |
| 2019-06-03 | $16.00 | $16.00 | $16.00 | $16.00 | $17.05 | 312 |
| 2019-05-29 | $15.33 | $15.33 | $15.33 | $15.33 | $16.34 | 178 |
| 2019-05-17 | $17.83 | $17.83 | $17.83 | $17.83 | $19.00 | 12 |
| 2019-04-29 | $17.83 | $17.83 | $17.83 | $17.83 | $19.00 | 22 |
| 2019-04-22 | $17.83 | $17.83 | $17.83 | $17.83 | $19.00 | 126 |
| 2019-04-16 | $17.57 | $17.57 | $17.57 | $17.57 | $18.73 | 14 |
| 2019-04-08 | $17.57 | $17.57 | $17.57 | $17.57 | $18.73 | 1,543 |
| 2019-03-07 | $18.18 | $18.18 | $18.18 | $18.18 | $19.38 | 431 |
| 2019-02-28 | $18.13 | $18.13 | $18.13 | $18.13 | $19.32 | 122 |
| 2019-02-27 | $18.51 | $20.46 | $18.51 | $20.46 | $21.81 | 2,052 |
| 2019-02-20 | $16.67 | $16.67 | $16.67 | $16.67 | $17.77 | 15 |
| 2019-02-01 | $16.67 | $16.67 | $16.67 | $16.67 | $17.77 | 89 |
| 2019-01-31 | $16.81 | $16.81 | $16.81 | $16.81 | $17.92 | 715 |
| 2019-01-16 | $15.32 | $15.32 | $15.32 | $15.32 | $16.33 | 1 |
| 2019-01-14 | $14.76 | $15.32 | $14.76 | $15.32 | $16.33 | 201 |
| 2019-01-11 | $14.83 | $14.83 | $14.83 | $14.83 | $15.81 | 0 |
| 2019-01-07 | $14.83 | $14.83 | $14.83 | $14.83 | $15.81 | 6,112 |
| 2018-12-28 | $13.75 | $13.75 | $13.75 | $13.75 | $14.65 | 2,948 |
| 2018-12-26 | $14.33 | $14.33 | $14.33 | $14.33 | $15.27 | 17 |
| 2018-12-24 | $14.33 | $14.33 | $14.33 | $14.33 | $15.27 | 2,381 |
| 2018-12-20 | $13.90 | $13.90 | $13.80 | $13.80 | $14.71 | 178 |
| 2018-12-19 | $14.02 | $14.02 | $14.02 | $14.02 | $14.94 | 1,761 |
| 2018-11-16 | $13.54 | $13.54 | $13.54 | $13.54 | $14.43 | 89 |
| 2018-11-12 | $14.25 | $14.25 | $14.25 | $14.25 | $15.19 | 89 |
| 2018-11-06 | $14.32 | $14.32 | $14.32 | $14.32 | $15.26 | 9 |
| 2018-11-02 | $14.32 | $14.32 | $14.32 | $14.32 | $15.26 | 3,409 |
| 2018-11-01 | $14.91 | $15.05 | $14.91 | $15.05 | $16.04 | 52,640 |
| 2018-10-31 | $15.14 | $15.14 | $15.14 | $15.14 | $16.14 | 178 |
| 2018-10-30 | $14.49 | $14.49 | $14.49 | $14.49 | $15.44 | 176 |
| 2018-10-29 | $14.01 | $14.01 | $14.01 | $14.01 | $14.93 | 208 |
| 2018-10-26 | $12.58 | $12.58 | $12.58 | $12.58 | $13.41 | 337 |
| 2018-10-25 | $14.62 | $14.71 | $14.62 | $14.71 | $15.68 | 515 |
| 2018-10-24 | $13.68 | $13.68 | $13.68 | $13.68 | $14.58 | 3 |
| 2018-10-19 | $13.44 | $13.68 | $13.44 | $13.68 | $14.58 | 216 |
| 2018-10-17 | $13.98 | $13.98 | $13.98 | $13.98 | $14.90 | 89 |
| 2018-10-16 | $14.51 | $14.51 | $14.51 | $14.51 | $15.46 | 235 |
| 2018-10-15 | $14.11 | $14.11 | $14.11 | $14.11 | $15.04 | 16 |
| 2018-10-12 | $14.11 | $14.11 | $14.11 | $14.11 | $15.04 | 273 |
| 2018-10-03 | $14.21 | $14.21 | $14.21 | $14.21 | $15.14 | 50 |
| 2018-10-02 | $13.48 | $14.21 | $13.48 | $14.21 | $15.14 | 3,236 |
| 2018-10-01 | $13.90 | $13.90 | $13.90 | $13.90 | $14.82 | 27,081 |
| 2018-09-28 | $14.84 | $14.84 | $14.84 | $14.84 | $15.82 | 89 |
| 2018-09-27 | $15.41 | $16.00 | $15.41 | $16.00 | $17.05 | 670 |
| 2018-09-24 | $15.60 | $15.60 | $15.59 | $15.59 | $16.62 | 359 |
| 2018-09-20 | $15.64 | $15.64 | $15.64 | $15.64 | $16.67 | 98 |
| 2018-09-19 | $15.08 | $15.48 | $15.08 | $15.48 | $16.50 | 213 |
| 2018-09-18 | $15.61 | $15.61 | $15.61 | $15.61 | $16.64 | 3 |
| 2018-09-17 | $15.61 | $15.61 | $15.61 | $15.61 | $16.64 | 116 |
| 2018-09-14 | $15.58 | $15.58 | $15.58 | $15.58 | $16.60 | 320 |
| 2018-09-12 | $15.33 | $15.33 | $15.33 | $15.33 | $16.34 | 44 |
| 2018-09-11 | $15.33 | $15.33 | $15.33 | $15.33 | $16.34 | 7 |
| 2018-09-10 | $15.33 | $15.33 | $15.33 | $15.33 | $16.34 | 320 |
| 2018-09-07 | $15.14 | $15.14 | $15.14 | $15.14 | $16.14 | 268 |
| 2018-09-06 | $15.66 | $15.77 | $15.66 | $15.77 | $16.81 | 1,715 |
| 2018-09-05 | $15.59 | $15.59 | $15.59 | $15.59 | $16.62 | 742 |
| 2018-09-04 | $14.83 | $14.83 | $14.83 | $14.83 | $15.80 | 1,299 |
| 2018-08-24 | $13.85 | $13.85 | $13.85 | $13.85 | $14.76 | 215 |
| 2018-08-20 | $15.09 | $15.09 | $15.09 | $15.09 | $16.08 | 606 |
| 2018-08-17 | $15.08 | $15.08 | $15.08 | $15.08 | $16.07 | 32 |
| 2018-08-16 | $15.08 | $15.08 | $15.08 | $15.08 | $16.07 | 58 |
| 2018-08-14 | $15.08 | $15.08 | $15.08 | $15.08 | $16.07 | 606 |
| 2018-08-10 | $15.12 | $15.12 | $15.12 | $15.12 | $16.11 | 89 |
| 2018-08-08 | $15.28 | $15.28 | $15.28 | $15.28 | $16.28 | 300 |
| 2018-08-07 | $15.25 | $15.77 | $15.25 | $15.25 | $16.25 | 2,166 |
| 2018-08-02 | $17.43 | $17.43 | $15.66 | $15.66 | $16.69 | 75,959 |
| 2018-07-06 | $17.44 | $17.44 | $17.44 | $17.44 | $18.59 | 89 |
| 2018-03-01 | $19.44 | $19.44 | $19.44 | $19.44 | $20.72 | 89 |
| 2017-12-05 | $18.62 | $18.62 | $18.62 | $18.62 | $19.84 | 18 |
Travis Perkins plc (TPRKY) News Headlines
Recent Travis Perkins plc (TPRKY) News
Similar Companies to Travis Perkins plc (TPRKY) 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 | -- | -- | -- |