Topaz Energy Corp (TPZEF) Exchange: PINK
Data as of July 11, 2025
$18.35 ($0.07) 0.40%
Topaz Energy Corp - Daily Information
Click for more stock information on Topaz Energy Corp.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $18.21 |
| Previous Close | $18.35 |
| High | $18.35 |
| Low | $18.21 |
| Adjusted Open | $18.21 |
| Previous Adjusted Close | $18.35 |
| Adjusted High | $18.35 |
| Adjusted Low | $18.21 |
About Topaz Energy Corp (TPZEF)
Topaz Energy Corp
Invest in Topaz Energy Corp (TPZEF)
Historical Stock Data for Topaz Energy Corp (TPZEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $18.21 | $18.35 | $18.21 | $18.35 | $18.35 | 19,587 |
| 2025-05-29 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 1,597 |
| 2025-05-28 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 92 |
| 2025-05-27 | $17.48 | $18.28 | $17.48 | $18.28 | $18.28 | 2,840 |
| 2025-05-23 | $18.28 | $18.28 | $18.22 | $18.28 | $18.28 | 1,579 |
| 2025-05-22 | $17.91 | $18.16 | $17.91 | $18.01 | $18.01 | 3,974 |
| 2025-05-21 | $18.41 | $18.41 | $18.12 | $18.12 | $18.12 | 11,813 |
| 2025-05-20 | $18.08 | $18.32 | $18.04 | $18.26 | $18.26 | 7,383 |
| 2025-05-19 | $17.89 | $17.90 | $17.89 | $17.90 | $17.90 | 530 |
| 2025-05-16 | $17.81 | $17.89 | $17.81 | $17.89 | $17.89 | 1,243 |
| 2025-05-15 | $17.67 | $17.80 | $17.67 | $17.79 | $17.79 | 3,608 |
| 2025-05-14 | $17.96 | $17.96 | $17.83 | $17.83 | $17.83 | 3,684 |
| 2025-05-13 | $17.71 | $18.05 | $17.71 | $18.05 | $18.05 | 8,526 |
| 2025-05-12 | $17.63 | $17.70 | $17.50 | $17.70 | $17.70 | 3,211 |
| 2025-05-09 | $17.28 | $17.28 | $17.23 | $17.25 | $17.25 | 2,540 |
| 2025-05-08 | $17.45 | $17.45 | $17.25 | $17.34 | $17.34 | 300 |
| 2025-05-07 | $17.12 | $17.30 | $16.97 | $17.30 | $17.30 | 4,339 |
| 2025-05-06 | $17.01 | $17.24 | $16.89 | $17.13 | $17.13 | 5,016 |
| 2025-05-05 | $16.80 | $16.84 | $16.57 | $16.80 | $16.80 | 9,192 |
| 2025-05-02 | $16.74 | $16.89 | $16.74 | $16.78 | $16.78 | 4,559 |
| 2025-05-01 | $16.77 | $16.83 | $16.65 | $16.65 | $16.65 | 4,659 |
| 2025-04-30 | $16.80 | $16.80 | $16.66 | $16.66 | $16.66 | 244 |
| 2025-04-29 | $16.93 | $16.93 | $16.85 | $16.85 | $16.85 | 14,452 |
| 2025-04-28 | $16.95 | $17.07 | $16.93 | $17.07 | $17.07 | 2,253 |
| 2025-04-25 | $16.97 | $16.97 | $16.86 | $16.86 | $16.86 | 1,750 |
| 2025-04-24 | $17.20 | $17.25 | $16.93 | $16.93 | $16.93 | 3,443 |
| 2025-04-23 | $16.81 | $16.89 | $16.80 | $16.86 | $16.86 | 2,082 |
| 2025-04-22 | $17.00 | $17.08 | $17.00 | $17.02 | $17.02 | 4,955 |
| 2025-04-21 | $17.15 | $17.15 | $16.93 | $16.93 | $16.93 | 415 |
| 2025-04-17 | $16.99 | $17.20 | $16.99 | $17.18 | $17.18 | 2,343 |
| 2025-04-16 | $16.99 | $16.99 | $16.91 | $16.91 | $16.91 | 4,176 |
| 2025-04-15 | $16.40 | $16.73 | $16.40 | $16.68 | $16.68 | 1,325 |
| 2025-04-14 | $16.52 | $16.52 | $16.40 | $16.47 | $16.47 | 3,990 |
| 2025-04-11 | $15.92 | $16.35 | $15.77 | $16.31 | $16.31 | 5,200 |
| 2025-04-10 | $16.00 | $16.00 | $15.51 | $15.53 | $15.53 | 3,226 |
| 2025-04-09 | $15.14 | $16.55 | $14.90 | $16.55 | $16.55 | 8,426 |
| 2025-04-08 | $15.88 | $15.88 | $15.04 | $15.14 | $15.14 | 3,662 |
| 2025-04-07 | $15.07 | $15.68 | $15.07 | $15.48 | $15.48 | 3,225 |
| 2025-04-04 | $15.36 | $15.74 | $15.23 | $15.38 | $15.38 | 1,554 |
| 2025-04-03 | $17.38 | $17.38 | $16.87 | $16.88 | $16.88 | 1,215 |
| 2025-04-02 | $17.25 | $17.45 | $17.25 | $17.45 | $17.45 | 800 |
| 2025-04-01 | $16.77 | $17.10 | $16.77 | $17.10 | $17.10 | 3,800 |
| 2025-03-31 | $16.84 | $16.85 | $16.84 | $16.85 | $16.85 | 566 |
| 2025-03-28 | $16.81 | $16.81 | $16.77 | $16.77 | $16.77 | 1,603 |
| 2025-03-27 | $16.88 | $16.89 | $16.88 | $16.88 | $16.88 | 781 |
| 2025-03-26 | $16.80 | $17.13 | $16.80 | $16.97 | $16.97 | 1,083 |
| 2025-03-25 | $17.14 | $17.14 | $17.00 | $17.00 | $17.00 | 1,147 |
| 2025-03-24 | $17.08 | $17.16 | $17.01 | $17.07 | $17.07 | 4,219 |
| 2025-03-21 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2025-03-20 | $16.24 | $16.96 | $16.24 | $16.95 | $16.95 | 3,335 |
| 2025-03-19 | $16.75 | $16.75 | $16.64 | $16.69 | $16.69 | 2,825 |
| 2025-03-18 | $16.52 | $16.52 | $16.36 | $16.42 | $16.42 | 4,910 |
| 2025-03-17 | $16.27 | $16.43 | $16.27 | $16.43 | $16.43 | 1,440 |
| 2025-03-14 | $15.40 | $16.17 | $15.40 | $16.17 | $16.17 | 5,017 |
| 2025-03-13 | $15.76 | $16.48 | $15.76 | $16.26 | $16.03 | 23,384 |
| 2025-03-12 | $16.71 | $16.72 | $16.68 | $16.68 | $16.45 | 713 |
| 2025-03-11 | $16.26 | $16.36 | $16.20 | $16.36 | $16.13 | 3,444 |
| 2025-03-10 | $16.12 | $16.15 | $15.98 | $16.12 | $15.90 | 3,173 |
| 2025-03-07 | $16.42 | $16.45 | $16.33 | $16.40 | $16.40 | 24,883 |
| 2025-03-06 | $16.41 | $16.46 | $16.24 | $16.31 | $16.31 | 3,199 |
| 2025-03-05 | $16.28 | $16.58 | $16.27 | $16.54 | $16.54 | 4,198 |
| 2025-03-04 | $16.24 | $16.37 | $15.97 | $16.30 | $16.30 | 9,611 |
| 2025-03-03 | $16.10 | $17.19 | $16.10 | $16.39 | $16.39 | 15,694 |
| 2025-02-28 | $17.00 | $17.15 | $17.00 | $17.10 | $17.10 | 32,080 |
| 2025-02-27 | $17.18 | $17.30 | $17.10 | $17.30 | $17.30 | 3,132 |
| 2025-02-26 | $17.33 | $17.33 | $17.11 | $17.18 | $17.18 | 962 |
| 2025-02-25 | $17.30 | $17.39 | $17.25 | $17.25 | $17.25 | 1,021 |
| 2025-02-24 | $17.95 | $17.95 | $17.75 | $17.88 | $17.88 | 1,874 |
| 2025-02-21 | $17.90 | $18.03 | $17.84 | $18.03 | $18.03 | 3,072 |
| 2025-02-20 | $18.09 | $18.10 | $17.72 | $18.10 | $18.10 | 1,534 |
| 2025-02-19 | $18.01 | $18.20 | $18.01 | $18.12 | $18.12 | 1,715 |
| 2025-02-18 | $17.85 | $18.09 | $17.83 | $18.09 | $18.09 | 1,148 |
| 2025-02-14 | $18.27 | $18.27 | $17.85 | $17.85 | $17.85 | 3,310 |
| 2025-02-13 | $18.87 | $18.87 | $17.95 | $18.26 | $18.26 | 11,860 |
| 2025-02-12 | $17.90 | $18.00 | $17.86 | $17.92 | $17.92 | 2,879 |
| 2025-02-11 | $17.78 | $17.78 | $17.76 | $17.76 | $17.76 | 449 |
| 2025-02-10 | $16.88 | $17.55 | $16.88 | $17.55 | $17.55 | 3,177 |
| 2025-02-07 | $17.34 | $17.40 | $17.29 | $17.34 | $17.34 | 1,905 |
| 2025-02-06 | $17.31 | $17.31 | $17.25 | $17.26 | $17.26 | 625 |
| 2025-02-05 | $17.72 | $17.72 | $17.53 | $17.53 | $17.53 | 3,746 |
| 2025-02-04 | $17.67 | $17.87 | $17.67 | $17.68 | $17.68 | 2,097 |
| 2025-02-03 | $16.43 | $17.48 | $16.43 | $17.45 | $17.45 | 5,486 |
| 2025-01-31 | $17.58 | $17.58 | $17.38 | $17.39 | $17.39 | 1,644 |
| 2025-01-30 | $18.81 | $18.81 | $17.76 | $17.76 | $17.76 | 3,019 |
| 2025-01-29 | $17.80 | $17.97 | $17.74 | $17.87 | $17.87 | 2,694 |
| 2025-01-28 | $17.95 | $17.95 | $17.85 | $17.85 | $17.85 | 1,372 |
| 2025-01-27 | $18.58 | $18.58 | $18.12 | $18.12 | $18.12 | 7,276 |
| 2025-01-24 | $18.63 | $18.71 | $18.57 | $18.66 | $18.66 | 2,351 |
| 2025-01-23 | $19.12 | $19.12 | $18.87 | $18.87 | $18.87 | 4,775 |
| 2025-01-22 | $18.87 | $19.04 | $18.87 | $19.04 | $19.04 | 2,523 |
| 2025-01-21 | $18.60 | $19.07 | $18.60 | $18.96 | $18.96 | 2,458 |
| 2025-01-17 | $18.76 | $18.76 | $18.53 | $18.56 | $18.56 | 994 |
| 2025-01-16 | $18.83 | $18.83 | $18.77 | $18.77 | $18.77 | 405 |
| 2025-01-15 | $18.91 | $19.00 | $18.85 | $18.85 | $18.85 | 2,482 |
| 2025-01-14 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 254 |
| 2025-01-13 | $19.14 | $19.15 | $18.89 | $18.89 | $18.89 | 6,091 |
| 2025-01-10 | $19.12 | $19.12 | $18.97 | $19.10 | $19.10 | 4,053 |
| 2025-01-08 | $19.46 | $19.51 | $19.46 | $19.48 | $19.48 | 7,334 |
| 2025-01-07 | $19.88 | $19.88 | $19.69 | $19.74 | $19.74 | 2,770 |
| 2025-01-06 | $19.91 | $19.91 | $19.74 | $19.74 | $19.74 | 1,474 |
| 2025-01-03 | $19.37 | $19.55 | $19.37 | $19.55 | $19.55 | 1,671 |
| 2025-01-02 | $19.53 | $19.60 | $19.53 | $19.55 | $19.55 | 656 |
| 2024-12-31 | $19.27 | $19.27 | $19.20 | $19.20 | $19.20 | 4,782 |
| 2024-12-30 | $17.75 | $19.21 | $17.75 | $19.15 | $19.15 | 3,274 |
| 2024-12-27 | $18.65 | $18.68 | $18.56 | $18.68 | $18.68 | 1,920 |
| 2024-12-26 | $17.63 | $18.44 | $16.88 | $18.44 | $18.44 | 1,592 |
| 2024-12-24 | $18.29 | $18.84 | $18.29 | $18.84 | $18.84 | 350 |
| 2024-12-23 | $18.17 | $18.30 | $18.02 | $18.30 | $18.30 | 1,401 |
| 2024-12-20 | $18.21 | $18.30 | $18.14 | $18.26 | $18.26 | 3,660 |
| 2024-12-19 | $18.20 | $18.32 | $18.20 | $18.32 | $18.32 | 406 |
| 2024-12-18 | $18.44 | $18.44 | $18.15 | $18.15 | $18.15 | 7,611 |
| 2024-12-17 | $18.17 | $18.40 | $18.09 | $18.40 | $18.40 | 4,524 |
| 2024-12-16 | $18.78 | $18.78 | $18.63 | $18.63 | $18.63 | 5,066 |
| 2024-12-13 | $17.96 | $19.04 | $17.96 | $18.94 | $18.94 | 23,511 |
| 2024-12-12 | $19.13 | $19.15 | $19.13 | $19.14 | $18.91 | 3,685 |
| 2024-12-11 | $18.95 | $19.13 | $18.95 | $19.13 | $18.90 | 4,245 |
| 2024-12-10 | $19.20 | $19.30 | $18.88 | $18.88 | $18.65 | 1,724 |
| 2024-12-09 | $20.31 | $20.31 | $19.43 | $19.43 | $19.20 | 350 |
| 2024-12-06 | $19.25 | $19.36 | $19.11 | $19.36 | $19.12 | 4,340 |
| 2024-12-05 | $19.43 | $19.69 | $19.33 | $19.66 | $19.42 | 13,282 |
| 2024-12-04 | $19.45 | $19.45 | $19.30 | $19.41 | $19.18 | 1,321 |
| 2024-12-03 | $19.56 | $19.57 | $19.56 | $19.57 | $19.33 | 644 |
| 2024-12-02 | $19.85 | $19.85 | $19.70 | $19.74 | $19.50 | 1,122 |
| 2024-11-29 | $19.91 | $19.94 | $19.91 | $19.94 | $19.69 | 852 |
| 2024-11-27 | $19.85 | $19.95 | $19.85 | $19.95 | $19.70 | 1,711 |
| 2024-11-26 | $20.01 | $20.01 | $19.73 | $19.79 | $19.55 | 8,069 |
| 2024-11-25 | $20.97 | $20.97 | $20.67 | $20.67 | $20.42 | 52,931 |
| 2024-11-22 | $20.96 | $21.05 | $20.91 | $21.05 | $20.80 | 5,653 |
| 2024-11-21 | $20.81 | $21.12 | $20.81 | $21.00 | $20.75 | 1,482 |
| 2024-11-20 | $20.77 | $20.77 | $20.15 | $20.32 | $20.07 | 2,924 |
| 2024-11-19 | $20.38 | $20.44 | $20.25 | $20.25 | $20.01 | 14,658 |
| 2024-11-18 | $20.24 | $20.30 | $20.24 | $20.30 | $20.05 | 947 |
| 2024-11-15 | $19.76 | $19.77 | $19.70 | $19.73 | $19.73 | 4,570 |
| 2024-11-14 | $19.60 | $19.79 | $19.60 | $19.79 | $19.79 | 1,174 |
| 2024-11-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 86 |
| 2024-11-12 | $19.70 | $19.80 | $19.70 | $19.80 | $19.80 | 400 |
| 2024-11-11 | $19.95 | $19.96 | $19.95 | $19.96 | $19.96 | 303 |
| 2024-11-08 | $20.18 | $20.20 | $19.96 | $19.96 | $19.96 | 1,201 |
| 2024-11-07 | $19.94 | $20.02 | $19.92 | $20.02 | $20.02 | 1,877 |
| 2024-11-06 | $19.94 | $20.12 | $19.94 | $20.12 | $20.12 | 1,154 |
| 2024-11-05 | $20.00 | $20.02 | $19.88 | $19.88 | $19.88 | 2,801 |
| 2024-11-04 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 1,301 |
| 2024-11-01 | $19.10 | $19.10 | $19.07 | $19.07 | $19.07 | 3,279 |
| 2024-10-31 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 140 |
| 2024-10-30 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 40 |
| 2024-10-29 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 40 |
| 2024-10-28 | $19.34 | $19.34 | $19.22 | $19.22 | $19.22 | 972 |
| 2024-10-25 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2024-10-24 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 258 |
| 2024-10-23 | $19.33 | $19.33 | $19.25 | $19.32 | $19.32 | 594 |
| 2024-10-22 | $19.63 | $19.72 | $19.63 | $19.72 | $19.72 | 415 |
| 2024-10-21 | $19.64 | $19.67 | $19.59 | $19.59 | $19.59 | 351 |
| 2024-10-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 135 |
| 2024-10-17 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 211 |
| 2024-10-16 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 259 |
| 2024-10-15 | $19.58 | $19.58 | $19.54 | $19.54 | $19.54 | 1,018 |
| 2024-10-14 | $20.25 | $20.37 | $20.25 | $20.37 | $20.37 | 2,276 |
| 2024-10-11 | $20.01 | $20.18 | $20.01 | $20.13 | $20.13 | 5,384 |
| 2024-10-10 | $19.65 | $19.92 | $19.63 | $19.92 | $19.92 | 6,250 |
| 2024-10-09 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1,364 |
| 2024-10-08 | $19.66 | $19.76 | $19.53 | $19.76 | $19.76 | 5,601 |
| 2024-10-07 | $19.89 | $19.98 | $19.89 | $19.98 | $19.98 | 1,132 |
| 2024-10-04 | $19.90 | $19.91 | $19.85 | $19.85 | $19.85 | 1,558 |
| 2024-10-03 | $19.52 | $19.88 | $19.52 | $19.88 | $19.88 | 1,841 |
| 2024-10-02 | $19.50 | $19.56 | $19.50 | $19.56 | $19.56 | 300 |
| 2024-10-01 | $19.30 | $19.43 | $19.30 | $19.43 | $19.43 | 1,790 |
| 2024-09-30 | $19.01 | $19.03 | $19.01 | $19.03 | $19.03 | 325 |
| 2024-09-27 | $18.41 | $18.67 | $18.41 | $18.67 | $18.67 | 6,699 |
| 2024-09-26 | $18.54 | $18.54 | $18.40 | $18.43 | $18.43 | 641 |
| 2024-09-25 | $19.08 | $19.08 | $18.83 | $18.83 | $18.83 | 1,161 |
| 2024-09-24 | $19.06 | $19.08 | $19.06 | $19.08 | $19.08 | 1,376 |
| 2024-09-23 | $18.78 | $18.84 | $18.76 | $18.82 | $18.82 | 7,213 |
| 2024-09-20 | $18.69 | $18.69 | $18.59 | $18.59 | $18.59 | 350 |
| 2024-09-19 | $18.68 | $18.86 | $18.68 | $18.86 | $18.86 | 972 |
| 2024-09-18 | $18.61 | $18.67 | $18.56 | $18.56 | $18.56 | 1,101 |
| 2024-09-17 | $18.66 | $18.67 | $18.63 | $18.63 | $18.63 | 4,303 |
| 2024-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 293 |
| 2024-09-13 | $18.52 | $18.55 | $18.49 | $18.54 | $18.54 | 2,167 |
| 2024-09-12 | $18.81 | $18.85 | $18.80 | $18.80 | $18.80 | 951 |
| 2024-09-11 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 8 |
| 2024-09-10 | $18.09 | $18.49 | $18.09 | $18.49 | $18.49 | 573 |
| 2024-09-09 | $18.96 | $18.96 | $18.59 | $18.59 | $18.59 | 721 |
| 2024-09-06 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 492 |
| 2024-09-05 | $18.97 | $19.00 | $18.95 | $19.00 | $19.00 | 1,201 |
| 2024-09-04 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 4 |
| 2024-09-03 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 2 |
| 2024-08-30 | $19.48 | $19.65 | $19.48 | $19.65 | $19.65 | 201 |
| 2024-08-29 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 229 |
| 2024-08-28 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 159 |
| 2024-08-27 | $19.42 | $19.50 | $19.42 | $19.50 | $19.50 | 250 |
| 2024-08-26 | $19.81 | $20.02 | $19.79 | $19.79 | $19.79 | 5,139 |
| 2024-08-23 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 280 |
| 2024-08-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 103 |
| 2024-08-21 | $19.28 | $19.39 | $19.28 | $19.39 | $19.39 | 658 |
| 2024-08-20 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 110 |
| 2024-08-19 | $19.00 | $19.09 | $19.00 | $19.09 | $19.09 | 1,775 |
| 2024-08-16 | $18.83 | $19.00 | $18.83 | $18.88 | $18.88 | 1,776 |
| 2024-08-15 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 2,500 |
| 2024-08-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 342 |
| 2024-08-13 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 100 |
| 2024-08-12 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 15 |
| 2024-08-09 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 144 |
| 2024-08-08 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 10 |
| 2024-08-07 | $18.31 | $18.31 | $18.22 | $18.22 | $18.22 | 613 |
| 2024-08-06 | $17.68 | $18.00 | $17.68 | $18.00 | $18.00 | 5,300 |
| 2024-08-05 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2024-08-02 | $17.67 | $17.96 | $17.67 | $17.96 | $17.96 | 953 |
| 2024-08-01 | $18.32 | $18.32 | $18.25 | $18.25 | $18.25 | 2,904 |
| 2024-07-31 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 20 |
| 2024-07-30 | $18.39 | $18.77 | $18.39 | $18.63 | $18.63 | 1,500 |
| 2024-07-29 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 500 |
| 2024-07-26 | $18.01 | $18.03 | $18.01 | $18.03 | $18.03 | 861 |
| 2024-07-25 | $17.66 | $17.84 | $17.66 | $17.84 | $17.84 | 201 |
| 2024-07-24 | $17.91 | $17.94 | $17.91 | $17.94 | $17.94 | 1,100 |
| 2024-07-23 | $18.00 | $18.04 | $18.00 | $18.02 | $18.02 | 352 |
| 2024-07-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 5,530 |
| 2024-07-19 | $17.75 | $18.14 | $17.75 | $18.11 | $18.11 | 4,505 |
| 2024-07-18 | $18.02 | $18.02 | $17.97 | $17.97 | $17.97 | 280 |
| 2024-07-17 | $18.25 | $18.25 | $17.90 | $17.90 | $17.90 | 5,611 |
| 2024-07-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 865 |
| 2024-07-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1 |
| 2024-07-12 | $18.45 | $18.60 | $18.40 | $18.40 | $18.40 | 1,353 |
| 2024-07-11 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 400 |
| 2024-07-10 | $17.81 | $17.97 | $17.81 | $17.97 | $17.97 | 4,815 |
| 2024-07-09 | $18.00 | $18.00 | $17.82 | $17.82 | $17.82 | 3,023 |
| 2024-07-08 | $16.54 | $19.00 | $16.54 | $18.18 | $18.18 | 5,190 |
| 2024-07-05 | $17.32 | $18.30 | $17.32 | $18.30 | $18.30 | 600 |
| 2024-07-03 | $17.88 | $18.03 | $17.88 | $17.91 | $17.91 | 1,925 |
| 2024-07-02 | $17.58 | $17.65 | $17.54 | $17.65 | $17.65 | 9,358 |
| 2024-07-01 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 682 |
| 2024-06-28 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2024-06-27 | $17.20 | $17.48 | $17.20 | $17.48 | $17.48 | 732 |
| 2024-06-26 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2024-06-25 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 1,980 |
| 2024-06-24 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 3,006 |
| 2024-06-21 | $17.30 | $17.30 | $17.21 | $17.26 | $17.26 | 1,004 |
| 2024-06-20 | $15.94 | $17.13 | $15.94 | $17.13 | $17.13 | 1,561 |
| 2024-06-18 | $16.76 | $16.76 | $16.75 | $16.76 | $16.76 | 570 |
| 2024-06-17 | $16.44 | $16.63 | $16.44 | $16.63 | $16.63 | 610 |
| 2024-06-14 | $16.35 | $16.48 | $16.35 | $16.42 | $16.42 | 1,857 |
| 2024-06-13 | $16.67 | $16.67 | $16.61 | $16.61 | $16.38 | 300 |
| 2024-06-12 | $16.97 | $17.05 | $16.75 | $16.75 | $16.52 | 2,275 |
| 2024-06-11 | $16.93 | $16.93 | $16.92 | $16.92 | $16.68 | 254 |
| 2024-06-10 | $16.88 | $16.92 | $16.88 | $16.92 | $16.68 | 4,481 |
| 2024-06-07 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 130 |
| 2024-06-06 | $16.61 | $16.86 | $16.61 | $16.83 | $16.83 | 8,550 |
| 2024-06-05 | $16.65 | $16.65 | $16.53 | $16.61 | $16.61 | 2,200 |
| 2024-06-04 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 916 |
| 2024-06-03 | $16.60 | $16.66 | $16.30 | $16.40 | $16.40 | 1,343 |
| 2024-05-31 | $16.58 | $16.85 | $16.58 | $16.77 | $16.77 | 12,152 |
| 2024-05-30 | $16.18 | $16.53 | $16.18 | $16.53 | $16.53 | 657 |
| 2024-05-29 | $16.34 | $16.34 | $16.21 | $16.21 | $16.21 | 731 |
| 2024-05-28 | $16.40 | $16.55 | $16.40 | $16.55 | $16.55 | 2,247 |
| 2024-05-24 | $16.08 | $16.18 | $16.08 | $16.18 | $16.18 | 3,528 |
| 2024-05-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 2 |
| 2024-05-22 | $16.18 | $16.52 | $16.18 | $16.45 | $16.45 | 2,508 |
| 2024-05-21 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2024-05-20 | $15.81 | $16.43 | $15.81 | $16.43 | $16.43 | 1,256 |
| 2024-05-17 | $16.61 | $16.70 | $16.61 | $16.70 | $16.70 | 4,105 |
| 2024-05-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 107 |
| 2024-05-15 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 802 |
| 2024-05-14 | $16.33 | $16.34 | $16.33 | $16.34 | $16.34 | 302 |
| 2024-05-13 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 1,312 |
| 2024-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 378 |
| 2024-05-09 | $16.64 | $16.66 | $16.50 | $16.50 | $16.50 | 4,284 |
| 2024-05-08 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 252 |
| 2024-05-07 | $16.40 | $16.56 | $16.40 | $16.56 | $16.56 | 1,308 |
| 2024-05-06 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 175 |
| 2024-05-03 | $16.56 | $16.56 | $16.53 | $16.53 | $16.53 | 247 |
| 2024-05-02 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2024-05-01 | $16.50 | $16.50 | $16.31 | $16.31 | $16.31 | 509 |
| 2024-04-30 | $16.59 | $16.68 | $16.58 | $16.58 | $16.58 | 5,929 |
| 2024-04-29 | $16.61 | $16.66 | $16.61 | $16.66 | $16.66 | 380 |
| 2024-04-26 | $16.47 | $16.60 | $16.47 | $16.59 | $16.59 | 1,401 |
| 2024-04-25 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 202 |
| 2024-04-24 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 176 |
| 2024-04-23 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 563 |
| 2024-04-22 | $16.26 | $16.29 | $16.26 | $16.28 | $16.28 | 2,610 |
| 2024-04-19 | $16.50 | $16.50 | $16.38 | $16.38 | $16.38 | 951 |
| 2024-04-18 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 173 |
| 2024-04-17 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 1,075 |
| 2024-04-16 | $16.37 | $16.43 | $16.37 | $16.43 | $16.43 | 4,769 |
| 2024-04-15 | $16.65 | $16.65 | $16.47 | $16.47 | $16.47 | 4,424 |
| 2024-04-12 | $16.74 | $16.74 | $16.55 | $16.55 | $16.55 | 491 |
| 2024-04-11 | $16.63 | $16.71 | $16.61 | $16.61 | $16.61 | 2,030 |
| 2024-04-10 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 572 |
| 2024-04-09 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 55 |
| 2024-04-08 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 1,823 |
| 2024-04-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 5,320 |
| 2024-04-04 | $16.67 | $16.73 | $16.64 | $16.68 | $16.68 | 3,533 |
| 2024-04-03 | $16.60 | $16.68 | $16.54 | $16.68 | $16.68 | 3,533 |
| 2024-04-02 | $16.52 | $16.52 | $16.50 | $16.50 | $16.50 | 1,144 |
| 2024-04-01 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 18 |
| 2024-03-28 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 5 |
| 2024-03-27 | $16.33 | $16.48 | $16.33 | $16.48 | $16.48 | 500 |
| 2024-03-26 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 303 |
| 2024-03-25 | $15.90 | $15.98 | $15.90 | $15.98 | $15.98 | 809 |
| 2024-03-22 | $15.83 | $15.90 | $15.83 | $15.88 | $15.88 | 1,525 |
| 2024-03-21 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 1,365 |
| 2024-03-20 | $16.19 | $16.19 | $16.09 | $16.09 | $16.09 | 414 |
| 2024-03-19 | $16.16 | $16.22 | $16.16 | $16.22 | $16.22 | 1,077 |
| 2024-03-18 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2024-03-15 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 16 |
| 2024-03-14 | $15.93 | $15.97 | $15.93 | $15.97 | $15.97 | 3,109 |
| 2024-03-13 | $16.25 | $16.29 | $16.25 | $16.29 | $16.05 | 1,110 |
| 2024-03-12 | $15.80 | $15.91 | $15.80 | $15.91 | $15.91 | 4,803 |
| 2024-03-11 | $15.55 | $15.75 | $15.55 | $15.75 | $15.75 | 1,992 |
| 2024-03-08 | $15.46 | $15.55 | $15.45 | $15.54 | $15.54 | 6,761 |
| 2024-03-07 | $15.71 | $15.72 | $15.53 | $15.53 | $15.53 | 4,481 |
| 2024-03-06 | $15.91 | $16.00 | $15.54 | $15.59 | $15.59 | 9,636 |
| 2024-03-05 | $15.47 | $15.83 | $15.39 | $15.83 | $15.83 | 3,395 |
| 2024-03-04 | $14.82 | $15.06 | $14.82 | $15.05 | $15.05 | 3,301 |
| 2024-03-01 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 385 |
| 2024-02-29 | $14.00 | $14.85 | $14.00 | $14.85 | $14.85 | 2,358 |
| 2024-02-28 | $14.87 | $14.90 | $14.82 | $14.82 | $14.82 | 1,555 |
| 2024-02-27 | $14.30 | $15.03 | $14.30 | $14.99 | $14.99 | 13,136 |
| 2024-02-26 | $15.22 | $15.22 | $14.97 | $15.07 | $15.07 | 1,164 |
| 2024-02-23 | $15.07 | $15.07 | $15.06 | $15.06 | $15.06 | 4,400 |
| 2024-02-22 | $14.89 | $15.16 | $14.86 | $15.16 | $15.16 | 2,623 |
| 2024-02-21 | $14.54 | $14.91 | $14.54 | $14.91 | $14.91 | 2,919 |
| 2024-02-20 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 402 |
| 2024-02-16 | $14.44 | $14.59 | $14.44 | $14.54 | $14.54 | 690 |
| 2024-02-15 | $14.12 | $14.37 | $14.12 | $14.36 | $14.36 | 950 |
| 2024-02-14 | $13.86 | $13.97 | $13.86 | $13.96 | $13.96 | 379 |
| 2024-02-13 | $13.91 | $13.91 | $13.77 | $13.84 | $13.84 | 1,850 |
| 2024-02-12 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 421 |
| 2024-02-09 | $13.97 | $13.97 | $13.89 | $13.92 | $13.92 | 3,596 |
| 2024-02-08 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 320 |
| 2024-02-07 | $13.91 | $13.91 | $13.90 | $13.90 | $13.90 | 1,410 |
| 2024-02-06 | $13.80 | $13.98 | $13.80 | $13.98 | $13.98 | 3,324 |
| 2024-02-05 | $14.09 | $14.09 | $14.03 | $14.04 | $14.04 | 5,707 |
| 2024-02-02 | $14.23 | $14.23 | $13.96 | $13.96 | $13.96 | 4,350 |
| 2024-02-01 | $14.65 | $14.65 | $14.31 | $14.31 | $14.31 | 1,410 |
| 2024-01-31 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 103 |
| 2024-01-30 | $14.35 | $14.40 | $14.35 | $14.40 | $14.40 | 9,715 |
| 2024-01-29 | $14.25 | $14.33 | $14.22 | $14.33 | $14.33 | 12,365 |
| 2024-01-26 | $14.28 | $14.28 | $14.23 | $14.27 | $14.27 | 4,213 |
| 2024-01-25 | $14.25 | $14.42 | $14.25 | $14.41 | $14.41 | 31,952 |
| 2024-01-24 | $14.11 | $14.12 | $14.11 | $14.12 | $14.12 | 1,318 |
| 2024-01-23 | $14.28 | $14.28 | $14.08 | $14.09 | $14.09 | 14,166 |
| 2024-01-22 | $14.37 | $14.37 | $14.13 | $14.13 | $14.13 | 8,403 |
| 2024-01-19 | $14.34 | $14.34 | $14.29 | $14.32 | $14.32 | 3,868 |
| 2024-01-18 | $14.30 | $14.43 | $14.30 | $14.43 | $14.43 | 2,005 |
| 2024-01-17 | $14.45 | $14.55 | $14.44 | $14.44 | $14.44 | 2,689 |
| 2024-01-16 | $14.67 | $14.76 | $14.52 | $14.54 | $14.54 | 8,700 |
| 2024-01-12 | $14.65 | $14.71 | $14.65 | $14.71 | $14.71 | 637 |
| 2024-01-11 | $14.58 | $14.59 | $14.52 | $14.58 | $14.58 | 2,351 |
| 2024-01-10 | $14.58 | $14.61 | $14.52 | $14.54 | $14.54 | 1,573 |
| 2024-01-09 | $14.41 | $14.55 | $14.41 | $14.54 | $14.54 | 1,573 |
| 2024-01-08 | $14.27 | $14.47 | $14.19 | $14.47 | $14.47 | 5,147 |
| 2024-01-05 | $14.48 | $14.52 | $14.41 | $14.44 | $14.44 | 3,550 |
| 2024-01-04 | $14.61 | $14.61 | $14.42 | $14.42 | $14.42 | 3,374 |
| 2024-01-03 | $14.48 | $14.62 | $14.48 | $14.62 | $14.62 | 1,031 |
| 2024-01-02 | $14.62 | $14.83 | $14.40 | $14.40 | $14.40 | 12,154 |
| 2023-12-29 | $14.65 | $14.70 | $14.65 | $14.67 | $14.67 | 2,421 |
| 2023-12-28 | $14.66 | $14.66 | $14.62 | $14.63 | $14.63 | 2,795 |
| 2023-12-27 | $14.68 | $14.83 | $14.68 | $14.73 | $14.73 | 958 |
| 2023-12-26 | $14.56 | $14.65 | $14.56 | $14.65 | $14.65 | 281 |
| 2023-12-22 | $14.66 | $14.66 | $14.50 | $14.54 | $14.54 | 5,525 |
| 2023-12-21 | $14.37 | $14.51 | $14.36 | $14.50 | $14.50 | 1,974 |
| 2023-12-20 | $14.50 | $14.59 | $14.47 | $14.47 | $14.47 | 4,883 |
| 2023-12-19 | $13.99 | $14.14 | $13.99 | $14.14 | $14.14 | 2,200 |
| 2023-12-18 | $13.86 | $13.97 | $13.83 | $13.96 | $13.96 | 40,652 |
| 2023-12-15 | $13.66 | $13.78 | $13.66 | $13.78 | $13.78 | 13,395 |
| 2023-12-14 | $13.81 | $13.82 | $13.70 | $13.77 | $13.77 | 7,095 |
| 2023-12-13 | $13.53 | $13.60 | $13.53 | $13.53 | $13.31 | 2,140 |
| 2023-12-12 | $13.49 | $13.49 | $13.25 | $13.31 | $13.09 | 4,667 |
| 2023-12-11 | $13.86 | $13.87 | $13.67 | $13.67 | $13.45 | 3,413 |
| 2023-12-08 | $14.07 | $14.11 | $13.90 | $14.05 | $13.82 | 8,687 |
| 2023-12-07 | $13.90 | $13.90 | $13.87 | $13.87 | $13.64 | 504 |
| 2023-12-06 | $13.94 | $13.94 | $13.89 | $13.90 | $13.67 | 1,518 |
| 2023-12-05 | $14.17 | $14.17 | $14.17 | $14.17 | $13.94 | 940 |
| 2023-12-04 | $14.17 | $14.26 | $14.17 | $14.26 | $14.03 | 535 |
| 2023-12-01 | $14.47 | $14.50 | $14.47 | $14.50 | $14.26 | 990 |
| 2023-11-30 | $14.41 | $14.41 | $14.27 | $14.27 | $14.03 | 3,896 |
| 2023-11-29 | $14.31 | $14.32 | $14.31 | $14.32 | $14.09 | 2,085 |
| 2023-11-28 | $14.67 | $14.67 | $14.64 | $14.64 | $14.40 | 2,175 |
| 2023-11-27 | $14.82 | $14.82 | $14.53 | $14.57 | $14.33 | 1,266 |
| 2023-11-24 | $14.90 | $14.90 | $14.86 | $14.86 | $14.86 | 1,150 |
| 2023-11-22 | $14.60 | $14.60 | $14.59 | $14.59 | $14.59 | 512 |
| 2023-11-21 | $14.93 | $15.19 | $14.74 | $14.74 | $14.74 | 1,259 |
| 2023-11-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 600 |
| 2023-11-17 | $14.78 | $14.80 | $14.75 | $14.75 | $14.75 | 1,050 |
| 2023-11-16 | $14.80 | $14.80 | $14.53 | $14.54 | $14.54 | 6,477 |
| 2023-11-15 | $14.91 | $15.05 | $14.91 | $15.05 | $15.05 | 2,101 |
| 2023-11-14 | $15.16 | $15.16 | $15.15 | $15.15 | $15.15 | 677 |
| 2023-11-13 | $14.93 | $14.93 | $14.91 | $14.91 | $14.91 | 808 |
| 2023-11-10 | $14.80 | $14.85 | $14.75 | $14.81 | $14.81 | 601 |
| 2023-11-09 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 1,067 |
| 2023-11-08 | $14.76 | $14.76 | $14.59 | $14.68 | $14.68 | 2,604 |
| 2023-11-07 | $15.07 | $15.19 | $15.07 | $15.19 | $15.19 | 1,269 |
| 2023-11-06 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 151 |
| 2023-11-03 | $15.65 | $15.65 | $15.64 | $15.64 | $15.64 | 245 |
| 2023-11-02 | $15.67 | $15.70 | $15.56 | $15.70 | $15.70 | 2,181 |
| 2023-11-01 | $15.25 | $15.81 | $15.25 | $15.81 | $15.81 | 1,751 |
| 2023-10-31 | $15.28 | $15.30 | $14.99 | $15.30 | $15.30 | 6,112 |
| 2023-10-30 | $15.41 | $15.41 | $15.35 | $15.36 | $15.36 | 7,941 |
| 2023-10-27 | $15.29 | $15.29 | $15.22 | $15.22 | $15.22 | 1,300 |
| 2023-10-26 | $15.36 | $15.36 | $15.21 | $15.21 | $15.21 | 825 |
| 2023-10-25 | $15.23 | $15.30 | $15.06 | $15.22 | $15.22 | 1,202 |
| 2023-10-24 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 6 |
| 2023-10-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 227 |
| 2023-10-20 | $15.84 | $15.84 | $15.79 | $15.79 | $15.79 | 350 |
| 2023-10-19 | $15.79 | $15.95 | $15.61 | $15.94 | $15.94 | 7,132 |
| 2023-10-18 | $16.05 | $16.05 | $15.84 | $15.84 | $15.84 | 3,480 |
| 2023-10-17 | $16.00 | $16.02 | $16.00 | $16.01 | $16.01 | 1,839 |
| 2023-10-16 | $16.02 | $16.02 | $16.00 | $16.00 | $16.00 | 1,045 |
| 2023-10-13 | $15.96 | $15.96 | $15.92 | $15.92 | $15.92 | 626 |
| 2023-10-12 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 100 |
| 2023-10-11 | $15.77 | $15.82 | $15.77 | $15.82 | $15.82 | 400 |
| 2023-10-10 | $15.93 | $16.04 | $15.90 | $15.90 | $15.90 | 5,414 |
| 2023-10-09 | $15.63 | $16.29 | $15.60 | $16.29 | $16.29 | 2,668 |
| 2023-10-06 | $15.17 | $15.53 | $15.17 | $15.53 | $15.53 | 710 |
| 2023-10-05 | $15.15 | $15.41 | $15.13 | $15.19 | $15.19 | 4,183 |
| 2023-10-04 | $14.88 | $15.09 | $14.88 | $15.09 | $15.09 | 4,085 |
| 2023-10-03 | $15.09 | $15.10 | $14.99 | $15.09 | $15.09 | 3,234 |
| 2023-10-02 | $15.84 | $15.85 | $15.36 | $15.36 | $15.36 | 5,668 |
| 2023-09-29 | $16.72 | $16.72 | $15.88 | $15.88 | $15.88 | 634 |
| 2023-09-28 | $16.18 | $16.33 | $16.18 | $16.29 | $16.29 | 1,550 |
| 2023-09-27 | $16.14 | $16.18 | $16.02 | $16.18 | $16.18 | 307 |
| 2023-09-26 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 175 |
| 2023-09-25 | $15.95 | $16.00 | $15.95 | $16.00 | $16.00 | 958 |
| 2023-09-22 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 1,002 |
| 2023-09-21 | $16.13 | $16.24 | $16.13 | $16.24 | $16.24 | 323 |
| 2023-09-20 | $16.29 | $16.42 | $16.25 | $16.25 | $16.25 | 2,144 |
| 2023-09-19 | $16.47 | $16.49 | $16.33 | $16.33 | $16.33 | 679 |
| 2023-09-18 | $16.39 | $16.55 | $16.39 | $16.55 | $16.55 | 4,178 |
| 2023-09-15 | $16.25 | $16.35 | $16.19 | $16.35 | $16.35 | 1,608 |
| 2023-09-14 | $16.26 | $16.34 | $16.10 | $16.34 | $16.34 | 12,454 |
| 2023-09-13 | $16.36 | $16.38 | $16.28 | $16.29 | $16.06 | 5,580 |
| 2023-09-12 | $16.34 | $16.40 | $16.33 | $16.40 | $16.17 | 1,210 |
| 2023-09-11 | $16.96 | $16.96 | $16.18 | $16.25 | $16.03 | 13,717 |
| 2023-09-08 | $16.17 | $16.26 | $16.17 | $16.26 | $16.26 | 948 |
| 2023-09-07 | $15.97 | $15.98 | $15.97 | $15.98 | $15.98 | 200 |
| 2023-09-06 | $16.28 | $16.28 | $16.04 | $16.04 | $16.04 | 663 |
| 2023-09-05 | $16.96 | $16.96 | $16.28 | $16.43 | $16.43 | 915 |
| 2023-09-01 | $16.19 | $16.26 | $16.13 | $16.13 | $16.13 | 1,680 |
| 2023-08-31 | $16.13 | $16.13 | $16.04 | $16.06 | $16.06 | 2,801 |
| 2023-08-30 | $16.28 | $16.28 | $15.99 | $16.02 | $16.02 | 1,227 |
| 2023-08-29 | $15.86 | $15.96 | $15.86 | $15.96 | $15.96 | 1,634 |
| 2023-08-28 | $15.87 | $15.89 | $15.69 | $15.70 | $15.70 | 2,702 |
| 2023-08-25 | $15.58 | $15.60 | $15.58 | $15.60 | $15.60 | 510 |
| 2023-08-24 | $15.74 | $15.74 | $15.60 | $15.65 | $15.65 | 2,489 |
| 2023-08-23 | $15.66 | $15.73 | $15.66 | $15.73 | $15.73 | 446 |
| 2023-08-22 | $16.80 | $16.80 | $15.93 | $15.97 | $15.97 | 7,770 |
| 2023-08-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 244 |
| 2023-08-18 | $16.87 | $16.87 | $16.03 | $16.03 | $16.03 | 899 |
| 2023-08-17 | $16.27 | $16.27 | $16.21 | $16.21 | $16.21 | 908 |
| 2023-08-16 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 101 |
| 2023-08-15 | $16.20 | $16.20 | $16.18 | $16.18 | $16.18 | 1,001 |
| 2023-08-14 | $16.55 | $16.61 | $16.55 | $16.58 | $16.58 | 3,801 |
| 2023-08-11 | $16.45 | $16.49 | $16.42 | $16.49 | $16.49 | 2,387 |
| 2023-08-10 | $16.49 | $16.49 | $16.48 | $16.48 | $16.48 | 633 |
| 2023-08-09 | $16.38 | $16.40 | $16.33 | $16.33 | $16.33 | 2,562 |
| 2023-08-08 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 94 |
| 2023-08-07 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2023-08-04 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 22 |
| 2023-08-03 | $16.05 | $16.21 | $16.05 | $16.21 | $16.21 | 1,025 |
| 2023-08-02 | $15.90 | $15.95 | $15.85 | $15.85 | $15.85 | 2,593 |
| 2023-08-01 | $16.98 | $16.98 | $15.81 | $15.90 | $15.90 | 828 |
| 2023-07-31 | $16.21 | $16.27 | $16.21 | $16.26 | $16.26 | 5,030 |
| 2023-07-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 821 |
| 2023-07-27 | $16.10 | $16.18 | $16.09 | $16.18 | $16.18 | 2,061 |
| 2023-07-26 | $16.55 | $16.55 | $16.08 | $16.08 | $16.08 | 2,042 |
| 2023-07-25 | $15.92 | $16.16 | $15.92 | $16.11 | $16.11 | 6,555 |
| 2023-07-24 | $16.29 | $16.29 | $16.18 | $16.18 | $16.18 | 265 |
| 2023-07-21 | $16.23 | $16.31 | $16.23 | $16.31 | $16.31 | 1,780 |
| 2023-07-20 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 55 |
| 2023-07-19 | $16.45 | $16.45 | $16.26 | $16.26 | $16.26 | 1,870 |
| 2023-07-18 | $16.10 | $16.31 | $16.10 | $16.31 | $16.31 | 391 |
| 2023-07-17 | $15.86 | $15.86 | $15.83 | $15.83 | $15.83 | 609 |
| 2023-07-14 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 164 |
| 2023-07-13 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2023-07-12 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 1,250 |
| 2023-07-11 | $16.04 | $16.06 | $15.97 | $15.97 | $15.97 | 1,900 |
| 2023-07-10 | $15.00 | $15.77 | $15.00 | $15.77 | $15.77 | 1,499 |
| 2023-07-07 | $15.65 | $15.81 | $15.65 | $15.77 | $15.77 | 849 |
| 2023-07-06 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 162 |
| 2023-07-05 | $15.56 | $15.57 | $15.50 | $15.50 | $15.50 | 1,788 |
| 2023-07-03 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 110 |
| 2023-06-30 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 106 |
| 2023-06-29 | $15.35 | $15.35 | $15.33 | $15.33 | $15.33 | 1,420 |
| 2023-06-28 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 120 |
| 2023-06-27 | $15.90 | $15.90 | $15.09 | $15.30 | $15.30 | 900 |
| 2023-06-26 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 19,878 |
| 2023-06-23 | $15.13 | $15.14 | $15.13 | $15.14 | $15.14 | 6,301 |
| 2023-06-22 | $15.31 | $15.34 | $15.31 | $15.34 | $15.34 | 3,900 |
| 2023-06-21 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 801 |
| 2023-06-20 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 385 |
| 2023-06-16 | $15.81 | $15.85 | $15.81 | $15.85 | $15.85 | 802 |
| 2023-06-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 501 |
| 2023-06-14 | $15.70 | $15.70 | $15.51 | $15.51 | $15.51 | 242 |
| 2023-06-13 | $15.61 | $15.78 | $15.61 | $15.78 | $15.78 | 2,013 |
| 2023-06-12 | $15.55 | $15.55 | $15.45 | $15.45 | $15.45 | 271 |
| 2023-06-09 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 102 |
| 2023-06-08 | $15.96 | $15.98 | $15.96 | $15.98 | $15.98 | 481 |
| 2023-06-07 | $15.99 | $16.05 | $15.99 | $16.05 | $16.05 | 2,354 |
| 2023-06-06 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 235 |
| 2023-06-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 106 |
| 2023-06-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 559 |
| 2023-06-01 | $15.40 | $15.60 | $15.40 | $15.60 | $15.60 | 786 |
| 2023-05-31 | $15.07 | $15.15 | $15.07 | $15.15 | $15.15 | 765 |
| 2023-05-30 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 15 |
| 2023-05-26 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 2 |
| 2023-05-25 | $15.08 | $15.18 | $15.08 | $15.18 | $15.18 | 1,511 |
| 2023-05-24 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 3 |
| 2023-05-23 | $15.35 | $15.44 | $15.35 | $15.42 | $15.42 | 1,401 |
| 2023-05-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 440 |
| 2023-05-19 | $15.30 | $15.32 | $15.22 | $15.32 | $15.32 | 7,942 |
| 2023-05-18 | $14.50 | $14.90 | $14.50 | $14.89 | $14.89 | 5,900 |
| 2023-05-17 | $14.74 | $14.77 | $14.74 | $14.77 | $14.77 | 651 |
| 2023-05-16 | $14.90 | $14.90 | $14.64 | $14.64 | $14.64 | 5,506 |
| 2023-05-15 | $14.43 | $14.72 | $14.43 | $14.62 | $14.62 | 12,002 |
| 2023-05-12 | $14.46 | $14.46 | $14.39 | $14.39 | $14.39 | 536 |
| 2023-05-11 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 4 |
| 2023-05-10 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 130 |
| 2023-05-09 | $14.62 | $15.00 | $14.62 | $15.00 | $15.00 | 542 |
| 2023-05-08 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 200 |
| 2023-05-05 | $13.94 | $14.35 | $13.94 | $14.35 | $14.35 | 2,745 |
| 2023-05-04 | $13.87 | $13.87 | $13.70 | $13.78 | $13.78 | 1,285 |
| 2023-05-03 | $13.70 | $13.90 | $13.70 | $13.90 | $13.90 | 1,267 |
| 2023-05-02 | $13.75 | $13.78 | $13.70 | $13.70 | $13.70 | 1,193 |
| 2023-05-01 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 1 |
| 2023-04-28 | $14.27 | $14.35 | $14.26 | $14.31 | $14.31 | 13,800 |
| 2023-04-27 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 792 |
| 2023-04-26 | $13.94 | $14.00 | $13.94 | $13.97 | $13.97 | 3,284 |
| 2023-04-25 | $14.30 | $14.30 | $13.99 | $13.99 | $13.99 | 2,251 |
| 2023-04-24 | $14.22 | $14.33 | $14.06 | $14.06 | $14.06 | 3,010 |
| 2023-04-21 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 159 |
| 2023-04-20 | $14.16 | $14.21 | $14.16 | $14.21 | $14.21 | 1,865 |
| 2023-04-19 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 165 |
| 2023-04-18 | $14.20 | $14.45 | $14.20 | $14.45 | $14.45 | 317 |
| 2023-04-17 | $14.17 | $14.24 | $14.17 | $14.24 | $14.24 | 2,081 |
| 2023-04-14 | $14.34 | $14.34 | $14.30 | $14.30 | $14.30 | 408 |
| 2023-04-13 | $14.28 | $14.32 | $14.28 | $14.32 | $14.32 | 1,160 |
| 2023-04-12 | $14.31 | $14.41 | $14.26 | $14.41 | $14.41 | 3,785 |
| 2023-04-11 | $14.17 | $14.39 | $14.17 | $14.36 | $14.36 | 4,340 |
| 2023-04-10 | $14.02 | $14.10 | $14.02 | $14.10 | $14.10 | 492 |
| 2023-04-06 | $14.10 | $14.10 | $14.09 | $14.09 | $14.09 | 1,130 |
| 2023-04-05 | $14.15 | $14.20 | $14.14 | $14.20 | $14.20 | 1,350 |
| 2023-04-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 50 |
| 2023-04-03 | $14.41 | $14.41 | $14.35 | $14.35 | $14.35 | 770 |
| 2023-03-31 | $14.09 | $14.13 | $14.09 | $14.13 | $14.13 | 4,170 |
| 2023-03-30 | $13.87 | $13.87 | $13.86 | $13.86 | $13.86 | 376 |
| 2023-03-29 | $13.74 | $13.78 | $13.71 | $13.73 | $13.73 | 5,194 |
| 2023-03-28 | $13.60 | $13.64 | $13.60 | $13.64 | $13.64 | 2,455 |
| 2023-03-27 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 10 |
| 2023-03-24 | $13.50 | $13.50 | $13.46 | $13.46 | $13.46 | 200 |
| 2023-03-23 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 10 |
| 2023-03-22 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 1,367 |
| 2023-03-21 | $14.02 | $14.02 | $13.98 | $13.98 | $13.98 | 1,353 |
| 2023-03-20 | $13.65 | $14.00 | $13.65 | $14.00 | $14.00 | 463 |
| 2023-03-17 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 911 |
| 2023-03-16 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 2,626 |
| 2023-03-15 | $13.50 | $13.50 | $12.91 | $13.27 | $13.27 | 3,457 |
| 2023-03-14 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 174 |
| 2023-03-13 | $14.13 | $14.13 | $14.03 | $14.03 | $13.82 | 921 |
| 2023-03-10 | $13.98 | $13.98 | $13.98 | $13.98 | $13.77 | 979 |
| 2023-03-09 | $14.20 | $14.20 | $13.96 | $13.96 | $13.96 | 1,958 |
| 2023-03-08 | $14.08 | $14.08 | $14.00 | $14.00 | $14.00 | 738 |
| 2023-03-07 | $14.20 | $14.20 | $14.10 | $14.11 | $14.11 | 1,798 |
| 2023-03-06 | $14.41 | $14.41 | $14.40 | $14.41 | $14.41 | 3,376 |
| 2023-03-03 | $14.64 | $14.64 | $14.61 | $14.61 | $14.61 | 446 |
| 2023-03-02 | $14.34 | $14.49 | $14.34 | $14.43 | $14.43 | 3,017 |
| 2023-03-01 | $14.00 | $14.16 | $13.83 | $14.16 | $14.16 | 8,461 |
| 2023-02-28 | $14.29 | $14.29 | $14.17 | $14.26 | $14.26 | 33,045 |
| 2023-02-27 | $14.55 | $14.60 | $14.31 | $14.38 | $14.38 | 15,317 |
| 2023-02-24 | $14.31 | $14.48 | $14.29 | $14.48 | $14.48 | 764 |
| 2023-02-23 | $14.27 | $14.27 | $14.18 | $14.18 | $14.18 | 756 |
| 2023-02-22 | $14.11 | $14.23 | $14.06 | $14.09 | $14.09 | 1,791 |
| 2023-02-21 | $14.62 | $14.62 | $14.32 | $14.32 | $14.32 | 10,628 |
| 2023-02-17 | $14.31 | $14.35 | $14.20 | $14.20 | $14.20 | 11,895 |
| 2023-02-16 | $14.70 | $14.72 | $14.62 | $14.62 | $14.62 | 3,067 |
| 2023-02-15 | $14.91 | $14.93 | $14.84 | $14.89 | $14.89 | 1,005 |
| 2023-02-14 | $15.04 | $15.09 | $15.04 | $15.09 | $15.09 | 208 |
| 2023-02-13 | $14.95 | $14.95 | $14.88 | $14.92 | $14.92 | 11,393 |
| 2023-02-10 | $14.85 | $14.99 | $14.85 | $14.99 | $14.99 | 4,564 |
| 2023-02-09 | $14.75 | $14.85 | $14.75 | $14.85 | $14.85 | 2,148 |
| 2023-02-08 | $14.90 | $15.00 | $14.83 | $14.89 | $14.89 | 2,984 |
| 2023-02-07 | $14.52 | $14.68 | $14.41 | $14.53 | $14.53 | 8,076 |
| 2023-02-06 | $14.90 | $14.90 | $14.58 | $14.60 | $14.60 | 4,715 |
| 2023-02-03 | $14.71 | $15.00 | $14.71 | $15.00 | $15.00 | 968 |
| 2023-02-02 | $15.00 | $15.00 | $14.71 | $14.71 | $14.71 | 1,661 |
| 2023-02-01 | $15.60 | $15.60 | $14.93 | $15.05 | $15.05 | 3,629 |
| 2023-01-31 | $15.52 | $15.56 | $15.48 | $15.56 | $15.56 | 86,705 |
| 2023-01-30 | $15.55 | $15.80 | $15.54 | $15.54 | $15.54 | 4,676 |
| 2023-01-27 | $15.73 | $15.79 | $15.73 | $15.79 | $15.79 | 1,095 |
| 2023-01-26 | $15.54 | $15.65 | $15.54 | $15.64 | $15.64 | 3,487 |
| 2023-01-25 | $15.61 | $15.61 | $15.60 | $15.60 | $15.60 | 432 |
| 2023-01-24 | $15.84 | $15.87 | $15.69 | $15.79 | $15.79 | 2,177 |
| 2023-01-23 | $16.19 | $16.24 | $16.11 | $16.11 | $16.11 | 2,499 |
| 2023-01-20 | $16.11 | $16.11 | $16.09 | $16.10 | $16.10 | 4,175 |
| 2023-01-19 | $16.17 | $16.18 | $16.02 | $16.11 | $16.11 | 3,473 |
| 2023-01-18 | $16.40 | $16.40 | $16.36 | $16.36 | $16.36 | 200 |
| 2023-01-17 | $16.42 | $16.42 | $16.11 | $16.11 | $16.11 | 592 |
| 2023-01-13 | $15.65 | $16.11 | $15.65 | $16.11 | $16.11 | 12,290 |
| 2023-01-12 | $15.57 | $15.72 | $15.55 | $15.63 | $15.63 | 1,803 |
| 2023-01-11 | $15.48 | $15.48 | $15.18 | $15.42 | $15.42 | 3,308 |
| 2023-01-10 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 105 |
| 2023-01-09 | $15.12 | $15.74 | $15.12 | $15.65 | $15.65 | 4,118 |
| 2023-01-06 | $15.06 | $15.38 | $15.06 | $15.38 | $15.38 | 1,275 |
| 2023-01-05 | $15.00 | $15.03 | $14.82 | $14.84 | $14.84 | 3,051 |
| 2023-01-04 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 100 |
| 2023-01-03 | $15.38 | $15.46 | $14.85 | $14.87 | $14.87 | 13,807 |
| 2022-12-30 | $15.53 | $15.53 | $15.50 | $15.50 | $15.50 | 343 |
| 2022-12-29 | $15.50 | $15.56 | $15.45 | $15.55 | $15.55 | 1,415 |
| 2022-12-28 | $15.88 | $15.89 | $15.41 | $15.41 | $15.41 | 5,801 |
| 2022-12-27 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2022-12-23 | $15.77 | $15.88 | $15.77 | $15.86 | $15.86 | 1,133 |
| 2022-12-22 | $15.77 | $15.77 | $15.20 | $15.20 | $15.20 | 1,429 |
| 2022-12-21 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 110 |
| 2022-12-20 | $15.57 | $15.57 | $15.50 | $15.50 | $15.50 | 2,317 |
| 2022-12-19 | $15.13 | $15.16 | $15.04 | $15.04 | $15.04 | 347 |
| 2022-12-16 | $15.68 | $15.68 | $14.99 | $15.05 | $15.05 | 9,302 |
| 2022-12-15 | $15.40 | $15.55 | $15.27 | $15.51 | $15.51 | 2,342 |
| 2022-12-14 | $15.73 | $15.74 | $15.62 | $15.63 | $15.63 | 9,060 |
| 2022-12-13 | $16.24 | $16.24 | $16.14 | $16.17 | $15.94 | 1,405 |
| 2022-12-12 | $15.68 | $15.77 | $15.65 | $15.76 | $15.54 | 8,128 |
| 2022-12-09 | $16.00 | $16.00 | $15.50 | $15.50 | $15.28 | 4,060 |
| 2022-12-08 | $16.35 | $16.35 | $15.99 | $15.99 | $15.77 | 1,607 |
| 2022-12-07 | $16.44 | $16.44 | $16.19 | $16.19 | $15.96 | 7,563 |
| 2022-12-06 | $16.66 | $16.66 | $16.19 | $16.19 | $15.96 | 4,765 |
| 2022-12-05 | $17.40 | $17.40 | $16.87 | $16.87 | $16.63 | 2,780 |
| 2022-12-02 | $17.47 | $17.59 | $17.47 | $17.55 | $17.55 | 580 |
| 2022-12-01 | $17.84 | $17.84 | $17.55 | $17.55 | $17.55 | 2,302 |
| 2022-11-30 | $17.15 | $17.28 | $17.12 | $17.28 | $17.28 | 4,673 |
| 2022-11-29 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 856 |
| 2022-11-28 | $17.40 | $17.40 | $17.32 | $17.32 | $17.32 | 477 |
| 2022-11-25 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 140 |
| 2022-11-23 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 20 |
| 2022-11-22 | $17.49 | $17.61 | $17.49 | $17.61 | $17.61 | 970 |
| 2022-11-21 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 400 |
| 2022-11-18 | $17.83 | $17.83 | $17.46 | $17.65 | $17.65 | 1,563 |
| 2022-11-17 | $17.25 | $17.25 | $17.21 | $17.24 | $17.24 | 3,352 |
| 2022-11-16 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 1 |
| 2022-11-15 | $17.53 | $17.53 | $17.44 | $17.44 | $17.44 | 815 |
| 2022-11-14 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 1,346 |
| 2022-11-11 | $17.70 | $17.83 | $17.70 | $17.83 | $17.83 | 2,881 |
| 2022-11-10 | $17.19 | $17.25 | $17.03 | $17.20 | $17.20 | 11,223 |
| 2022-11-09 | $16.99 | $16.99 | $16.88 | $16.97 | $16.97 | 3,563 |
| 2022-11-08 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 141 |
| 2022-11-07 | $16.56 | $17.55 | $16.56 | $17.29 | $17.29 | 8,744 |
| 2022-11-04 | $18.48 | $18.48 | $17.33 | $17.33 | $17.33 | 894 |
| 2022-11-03 | $16.95 | $17.13 | $16.95 | $17.03 | $17.03 | 3,237 |
| 2022-11-02 | $17.14 | $17.28 | $17.14 | $17.17 | $17.17 | 3,066 |
| 2022-11-01 | $17.23 | $17.51 | $17.08 | $17.23 | $17.23 | 2,985 |
| 2022-10-31 | $16.76 | $17.09 | $16.76 | $16.96 | $16.96 | 3,083 |
| 2022-10-28 | $16.77 | $16.83 | $16.77 | $16.83 | $16.83 | 1,200 |
| 2022-10-27 | $17.03 | $17.25 | $17.03 | $17.09 | $17.09 | 1,959 |
| 2022-10-26 | $16.38 | $16.97 | $16.38 | $16.97 | $16.97 | 1,780 |
| 2022-10-25 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2022-10-24 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 80 |
| 2022-10-21 | $16.38 | $16.64 | $16.21 | $16.64 | $16.64 | 2,810 |
| 2022-10-20 | $16.34 | $16.35 | $16.30 | $16.30 | $16.30 | 432 |
| 2022-10-19 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 100 |
| 2022-10-18 | $16.13 | $16.13 | $15.80 | $15.80 | $15.80 | 4,705 |
| 2022-10-17 | $15.88 | $15.92 | $15.80 | $15.88 | $15.88 | 1,680 |
| 2022-10-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 9 |
| 2022-10-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 756 |
| 2022-10-12 | $15.42 | $15.42 | $15.20 | $15.20 | $15.20 | 445 |
| 2022-10-11 | $15.50 | $15.67 | $15.34 | $15.56 | $15.56 | 1,730 |
| 2022-10-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 241 |
| 2022-10-07 | $16.10 | $16.10 | $15.97 | $15.98 | $15.98 | 662 |
| 2022-10-06 | $16.12 | $16.13 | $15.98 | $16.06 | $16.06 | 1,626 |
| 2022-10-05 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 350 |
| 2022-10-04 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 250 |
| 2022-10-03 | $15.52 | $15.63 | $15.50 | $15.63 | $15.63 | 3,386 |
| 2022-09-30 | $15.08 | $15.10 | $15.08 | $15.10 | $15.10 | 611 |
| 2022-09-29 | $14.85 | $14.98 | $14.85 | $14.95 | $14.95 | 2,019 |
| 2022-09-28 | $14.63 | $14.94 | $14.63 | $14.94 | $14.94 | 3,018 |
| 2022-09-27 | $14.40 | $14.40 | $14.38 | $14.39 | $14.39 | 8,300 |
| 2022-09-26 | $14.35 | $14.37 | $14.35 | $14.37 | $14.37 | 305 |
| 2022-09-23 | $15.10 | $15.10 | $14.82 | $14.82 | $14.82 | 2,989 |
| 2022-09-22 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 256 |
| 2022-09-21 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 328 |
| 2022-09-20 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 120 |
| 2022-09-19 | $15.51 | $16.06 | $15.51 | $16.06 | $16.06 | 3,375 |
| 2022-09-16 | $15.90 | $15.90 | $15.68 | $15.71 | $15.71 | 2,150 |
| 2022-09-15 | $15.97 | $15.99 | $15.94 | $15.94 | $15.94 | 2,582 |
| 2022-09-14 | $16.43 | $16.45 | $16.22 | $16.22 | $16.22 | 2,828 |
| 2022-09-13 | $16.29 | $16.59 | $16.29 | $16.54 | $16.33 | 3,869 |
| 2022-09-12 | $15.89 | $16.55 | $15.85 | $16.49 | $16.49 | 4,916 |
| 2022-09-09 | $15.32 | $15.36 | $15.32 | $15.36 | $15.36 | 4,910 |
| 2022-09-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 125 |
| 2022-09-07 | $15.07 | $15.07 | $14.95 | $15.02 | $15.02 | 2,360 |
| 2022-09-06 | $15.44 | $15.51 | $15.39 | $15.39 | $15.39 | 2,733 |
| 2022-09-02 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 5,128 |
| 2022-09-01 | $15.23 | $15.43 | $15.19 | $15.27 | $15.27 | 7,656 |
| 2022-08-31 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 157 |
| 2022-08-30 | $15.77 | $16.00 | $15.71 | $15.83 | $15.83 | 4,473 |
| 2022-08-29 | $16.23 | $16.40 | $16.23 | $16.40 | $16.40 | 3,728 |
| 2022-08-26 | $16.67 | $16.67 | $16.17 | $16.17 | $16.17 | 3,971 |
| 2022-08-25 | $16.65 | $16.65 | $16.57 | $16.59 | $16.59 | 4,780 |
| 2022-08-24 | $16.12 | $16.29 | $16.06 | $16.27 | $16.27 | 4,287 |
| 2022-08-23 | $16.37 | $16.50 | $16.37 | $16.50 | $16.50 | 240 |
| 2022-08-22 | $15.79 | $16.01 | $15.78 | $15.88 | $15.88 | 6,582 |
| 2022-08-19 | $15.89 | $16.00 | $15.76 | $15.99 | $15.99 | 887,316 |
| 2022-08-18 | $16.22 | $16.22 | $15.98 | $16.02 | $16.02 | 24,980 |
| 2022-08-17 | $16.01 | $16.02 | $15.98 | $16.02 | $16.02 | 3,577 |
| 2022-08-16 | $16.20 | $16.21 | $15.99 | $16.20 | $16.20 | 16,903 |
| 2022-08-15 | $15.88 | $16.13 | $15.88 | $16.13 | $16.13 | 1,071 |
| 2022-08-12 | $16.40 | $16.50 | $16.28 | $16.50 | $16.50 | 3,280 |
| 2022-08-11 | $16.50 | $16.55 | $16.38 | $16.46 | $16.46 | 4,397 |
| 2022-08-10 | $16.01 | $16.45 | $15.97 | $16.23 | $16.23 | 3,529 |
| 2022-08-09 | $16.26 | $16.26 | $15.98 | $15.98 | $15.98 | 15,043 |
| 2022-08-08 | $16.19 | $16.28 | $16.19 | $16.23 | $16.23 | 2,334 |
| 2022-08-05 | $15.84 | $16.27 | $15.84 | $16.27 | $16.27 | 924 |
| 2022-08-04 | $16.70 | $16.72 | $16.08 | $16.17 | $16.17 | 11,304 |
| 2022-08-03 | $16.99 | $16.99 | $16.74 | $16.84 | $16.84 | 3,241 |
| 2022-08-02 | $17.32 | $17.32 | $16.87 | $16.91 | $16.91 | 8,676 |
| 2022-08-01 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 176 |
| 2022-07-29 | $17.45 | $17.45 | $17.31 | $17.39 | $17.39 | 11,440 |
| 2022-07-28 | $16.89 | $17.42 | $16.80 | $17.32 | $17.32 | 18,618 |
| 2022-07-27 | $16.41 | $16.80 | $16.41 | $16.80 | $16.80 | 1,360 |
| 2022-07-26 | $16.04 | $16.11 | $15.90 | $16.08 | $16.08 | 1,235 |
| 2022-07-25 | $15.55 | $15.86 | $15.55 | $15.84 | $15.84 | 722 |
| 2022-07-22 | $15.46 | $15.53 | $15.46 | $15.53 | $15.53 | 691 |
| 2022-07-21 | $15.06 | $15.34 | $15.06 | $15.34 | $15.34 | 315 |
| 2022-07-20 | $15.10 | $15.35 | $15.10 | $15.35 | $15.35 | 600 |
| 2022-07-19 | $15.39 | $15.41 | $15.34 | $15.34 | $15.34 | 755 |
| 2022-07-18 | $14.92 | $15.15 | $14.92 | $15.15 | $15.15 | 279 |
| 2022-07-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 145 |
| 2022-07-14 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 40 |
| 2022-07-13 | $14.63 | $14.64 | $14.63 | $14.64 | $14.64 | 1,055 |
| 2022-07-12 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 39 |
| 2022-07-11 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 13 |
| 2022-07-08 | $15.20 | $15.20 | $15.16 | $15.16 | $15.16 | 2,759 |
| 2022-07-07 | $15.36 | $15.55 | $15.36 | $15.55 | $15.55 | 538 |
| 2022-07-06 | $14.66 | $14.73 | $14.35 | $14.73 | $14.73 | 515 |
| 2022-07-05 | $14.76 | $14.84 | $14.73 | $14.83 | $14.83 | 7,870 |
| 2022-07-01 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 62 |
| 2022-06-30 | $15.65 | $15.79 | $15.58 | $15.77 | $15.77 | 1,683 |
| 2022-06-29 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 1,057 |
| 2022-06-28 | $16.38 | $16.53 | $16.38 | $16.38 | $16.38 | 1,105 |
| 2022-06-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 35 |
| 2022-06-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 50 |
| 2022-06-23 | $15.36 | $15.36 | $14.80 | $14.80 | $14.80 | 771 |
| 2022-06-22 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 2,407 |
| 2022-06-21 | $16.42 | $16.42 | $16.29 | $16.29 | $16.29 | 2,028 |
| 2022-06-17 | $16.30 | $16.30 | $15.52 | $15.52 | $15.52 | 475 |
| 2022-06-16 | $16.70 | $16.70 | $16.44 | $16.44 | $16.44 | 998 |
| 2022-06-15 | $17.11 | $17.21 | $16.94 | $16.94 | $16.94 | 1,921 |
| 2022-06-14 | $17.57 | $17.57 | $16.96 | $16.96 | $16.96 | 4,030 |
| 2022-06-13 | $18.06 | $18.10 | $17.86 | $18.02 | $17.81 | 1,004 |
| 2022-06-10 | $18.49 | $18.49 | $18.22 | $18.22 | $18.01 | 1,845 |
| 2022-06-09 | $19.27 | $19.27 | $19.12 | $19.12 | $18.89 | 964 |
| 2022-06-08 | $19.68 | $19.68 | $19.59 | $19.59 | $19.36 | 732 |
| 2022-06-07 | $18.96 | $18.96 | $18.95 | $18.95 | $18.73 | 11,336 |
| 2022-06-06 | $18.96 | $18.97 | $18.90 | $18.95 | $18.73 | 13,926 |
| 2022-06-03 | $19.00 | $19.00 | $18.92 | $18.92 | $18.70 | 657 |
| 2022-06-02 | $19.10 | $19.10 | $18.84 | $18.85 | $18.63 | 6,557 |
| 2022-06-01 | $18.74 | $18.93 | $18.74 | $18.92 | $18.70 | 780 |
| 2022-05-31 | $18.80 | $18.80 | $18.60 | $18.60 | $18.38 | 14,833 |
| 2022-05-27 | $18.54 | $18.54 | $18.54 | $18.54 | $18.32 | 412 |
| 2022-05-26 | $18.44 | $18.44 | $18.44 | $18.44 | $18.22 | 236 |
| 2022-05-25 | $18.44 | $18.57 | $18.36 | $18.36 | $18.14 | 1,693 |
| 2022-05-24 | $18.23 | $18.23 | $18.06 | $18.11 | $17.90 | 960 |
| 2022-05-23 | $18.18 | $18.30 | $18.18 | $18.30 | $18.08 | 2,200 |
| 2022-05-20 | $18.49 | $18.49 | $18.00 | $18.01 | $17.80 | 936 |
| 2022-05-19 | $18.13 | $18.40 | $18.13 | $18.40 | $18.18 | 585 |
| 2022-05-18 | $18.26 | $18.26 | $18.26 | $18.26 | $18.04 | 565 |
| 2022-05-17 | $19.03 | $19.03 | $19.03 | $19.03 | $18.81 | 120 |
| 2022-05-16 | $18.62 | $18.62 | $18.61 | $18.61 | $18.39 | 506 |
| 2022-05-13 | $17.66 | $17.66 | $17.42 | $17.42 | $17.21 | 580 |
| 2022-05-12 | $17.45 | $17.45 | $17.45 | $17.45 | $17.24 | 0 |
| 2022-05-11 | $17.45 | $17.45 | $17.45 | $17.45 | $17.24 | 500 |
| 2022-05-10 | $16.98 | $17.26 | $16.73 | $17.26 | $17.06 | 698 |
| 2022-05-09 | $18.17 | $18.17 | $18.17 | $18.17 | $17.96 | 52 |
| 2022-05-06 | $18.17 | $18.17 | $18.17 | $18.17 | $17.96 | 150 |
| 2022-05-05 | $18.66 | $18.68 | $18.23 | $18.23 | $18.02 | 1,459 |
| 2022-05-04 | $18.00 | $18.55 | $18.00 | $18.55 | $18.33 | 7,847 |
| 2022-05-03 | $17.83 | $17.91 | $17.83 | $17.91 | $17.70 | 400 |
| 2022-05-02 | $17.28 | $17.28 | $17.28 | $17.28 | $17.08 | 510 |
| 2022-04-29 | $18.03 | $18.03 | $18.03 | $18.03 | $17.82 | 554 |
| 2022-04-28 | $17.46 | $17.67 | $17.43 | $17.67 | $17.46 | 6,360 |
| 2022-04-27 | $17.18 | $17.22 | $17.01 | $17.22 | $17.02 | 339 |
| 2022-04-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.80 | 0 |
| 2022-04-25 | $16.56 | $17.00 | $16.46 | $17.00 | $16.80 | 1,242 |
| 2022-04-22 | $17.42 | $17.42 | $17.19 | $17.19 | $16.98 | 611 |
| 2022-04-21 | $18.50 | $18.50 | $18.03 | $18.03 | $17.82 | 500 |
| 2022-04-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.04 | 50 |
| 2022-04-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.04 | 85 |
| 2022-04-18 | $18.26 | $18.26 | $18.23 | $18.25 | $18.04 | 626 |
| 2022-04-14 | $18.03 | $18.03 | $18.03 | $18.03 | $17.82 | 500 |
| 2022-04-13 | $17.87 | $17.87 | $17.87 | $17.87 | $17.66 | 200 |
| 2022-04-12 | $17.63 | $17.63 | $17.59 | $17.59 | $17.38 | 500 |
| 2022-04-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.04 | 4,010 |
| 2022-04-08 | $17.02 | $17.46 | $17.02 | $17.46 | $17.25 | 2,155 |
| 2022-04-07 | $16.58 | $17.02 | $16.58 | $17.02 | $16.82 | 400 |
| 2022-04-06 | $16.64 | $16.64 | $16.62 | $16.62 | $16.42 | 1,300 |
| 2022-04-05 | $17.25 | $17.25 | $16.84 | $16.84 | $16.64 | 1,305 |
| 2022-04-04 | $17.05 | $17.05 | $16.88 | $17.04 | $16.84 | 2,560 |
| 2022-04-01 | $16.96 | $17.09 | $16.94 | $17.05 | $16.85 | 800 |
| 2022-03-31 | $16.70 | $16.94 | $16.70 | $16.83 | $16.63 | 4,805 |
| 2022-03-30 | $16.28 | $16.28 | $16.28 | $16.28 | $16.09 | 0 |
| 2022-03-29 | $16.21 | $16.28 | $16.20 | $16.28 | $16.09 | 710 |
| 2022-03-28 | $16.47 | $16.47 | $16.30 | $16.30 | $16.11 | 763 |
| 2022-03-25 | $16.21 | $16.74 | $16.21 | $16.47 | $16.28 | 4,800 |
| 2022-03-24 | $16.11 | $16.20 | $15.93 | $15.93 | $15.74 | 1,250 |
| 2022-03-23 | $16.11 | $16.11 | $16.11 | $16.11 | $15.92 | 306 |
| 2022-03-22 | $16.09 | $16.17 | $16.02 | $16.17 | $15.98 | 760 |
| 2022-03-21 | $16.01 | $16.04 | $16.00 | $16.01 | $15.83 | 2,761 |
| 2022-03-18 | $15.74 | $15.74 | $15.74 | $15.74 | $15.55 | 3 |
| 2022-03-17 | $15.54 | $15.74 | $15.54 | $15.74 | $15.55 | 450 |
| 2022-03-16 | $14.95 | $15.28 | $14.95 | $15.28 | $15.10 | 2,034 |
| 2022-03-15 | $14.82 | $14.95 | $14.78 | $14.94 | $14.76 | 550 |
| 2022-03-14 | $16.00 | $16.00 | $15.18 | $15.18 | $15.00 | 1,497 |
| 2022-03-11 | $16.39 | $16.39 | $16.18 | $16.20 | $15.80 | 501 |
| 2022-03-10 | $16.57 | $16.58 | $16.25 | $16.39 | $15.98 | 1,800 |
| 2022-03-09 | $16.37 | $16.42 | $16.36 | $16.42 | $16.01 | 372 |
| 2022-03-08 | $16.79 | $16.90 | $16.40 | $16.40 | $15.99 | 1,702 |
| 2022-03-07 | $16.96 | $16.97 | $16.65 | $16.65 | $16.24 | 3,601 |
| 2022-03-04 | $16.00 | $16.59 | $16.00 | $16.59 | $16.18 | 28,459 |
| 2022-03-03 | $16.32 | $16.40 | $16.15 | $16.22 | $15.82 | 30,762 |
| 2022-03-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.15 | 300 |
| 2022-03-01 | $15.96 | $16.00 | $15.96 | $16.00 | $15.60 | 761 |
| 2022-02-28 | $15.20 | $15.53 | $15.20 | $15.53 | $15.14 | 48,025 |
| 2022-02-25 | $14.78 | $14.78 | $14.78 | $14.78 | $14.41 | 0 |
| 2022-02-24 | $14.78 | $14.78 | $14.78 | $14.78 | $14.41 | 15 |
| 2022-02-23 | $14.88 | $14.88 | $14.70 | $14.78 | $14.41 | 701 |
| 2022-02-22 | $14.74 | $14.76 | $14.49 | $14.49 | $14.13 | 1,491 |
| 2022-02-18 | $14.88 | $14.88 | $14.71 | $14.71 | $14.35 | 2,786 |
| 2022-02-17 | $14.99 | $14.99 | $14.99 | $14.99 | $14.62 | 1 |
| 2022-02-16 | $15.05 | $15.08 | $14.99 | $14.99 | $14.62 | 2,125 |
| 2022-02-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.51 | 150 |
| 2022-02-14 | $14.77 | $14.77 | $14.70 | $14.70 | $14.33 | 700 |
| 2022-02-11 | $14.85 | $14.86 | $14.60 | $14.60 | $14.24 | 26,300 |
| 2022-02-10 | $14.92 | $15.04 | $14.69 | $14.69 | $14.33 | 5,071 |
| 2022-02-09 | $14.53 | $14.53 | $14.53 | $14.53 | $14.17 | 101 |
| 2022-02-08 | $14.53 | $14.54 | $14.40 | $14.41 | $14.05 | 1,510 |
| 2022-02-07 | $15.02 | $15.02 | $14.79 | $14.79 | $14.42 | 334 |
| 2022-02-04 | $15.00 | $15.03 | $14.80 | $14.95 | $14.58 | 4,437 |
| 2022-02-03 | $14.82 | $15.00 | $14.82 | $15.00 | $14.63 | 1,549 |
| 2022-02-02 | $14.80 | $14.97 | $14.80 | $14.97 | $14.60 | 1,260 |
| 2022-02-01 | $14.33 | $14.45 | $14.33 | $14.45 | $14.09 | 778 |
| 2022-01-31 | $14.30 | $14.32 | $14.24 | $14.28 | $13.93 | 2,722 |
| 2022-01-28 | $14.01 | $14.02 | $14.01 | $14.02 | $13.67 | 7,337 |
| 2022-01-27 | $14.03 | $14.03 | $14.03 | $14.03 | $13.68 | 104 |
| 2022-01-26 | $14.44 | $14.44 | $14.44 | $14.44 | $14.08 | 1,226 |
| 2022-01-25 | $14.16 | $14.16 | $14.16 | $14.16 | $13.81 | 117 |
| 2022-01-24 | $13.60 | $13.90 | $13.52 | $13.90 | $13.56 | 1,193 |
| 2022-01-21 | $14.24 | $14.24 | $14.00 | $14.09 | $13.74 | 3,051 |
| 2022-01-20 | $14.63 | $14.63 | $14.50 | $14.50 | $14.14 | 2,300 |
| 2022-01-19 | $14.83 | $14.83 | $14.83 | $14.83 | $14.46 | 0 |
| 2022-01-18 | $15.06 | $15.06 | $14.83 | $14.83 | $14.46 | 550 |
| 2022-01-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.19 | 1,050 |
| 2022-01-13 | $14.90 | $14.90 | $14.67 | $14.67 | $14.31 | 3,500 |
| 2022-01-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.38 | 500 |
| 2022-01-11 | $14.30 | $14.30 | $14.30 | $14.30 | $13.94 | 550 |
| 2022-01-10 | $14.10 | $14.20 | $14.07 | $14.20 | $13.84 | 5,451 |
| 2022-01-07 | $14.20 | $14.33 | $14.20 | $14.33 | $13.98 | 2,520 |
| 2022-01-06 | $14.04 | $14.14 | $14.00 | $14.14 | $13.79 | 2,114 |
| 2022-01-05 | $14.01 | $14.01 | $14.01 | $14.01 | $13.66 | 1,050 |
| 2022-01-04 | $14.29 | $14.31 | $14.29 | $14.31 | $13.96 | 400 |
| 2022-01-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.56 | 0 |
| 2021-12-31 | $13.91 | $13.91 | $13.91 | $13.91 | $13.56 | 0 |
| 2021-12-30 | $13.91 | $13.91 | $13.91 | $13.91 | $13.56 | 100 |
| 2021-12-29 | $13.76 | $15.00 | $13.76 | $15.00 | $14.63 | 474 |
| 2021-12-28 | $13.95 | $15.00 | $13.95 | $15.00 | $14.63 | 500 |
| 2021-12-27 | $13.68 | $13.68 | $13.68 | $13.68 | $13.34 | 0 |
| 2021-12-23 | $13.68 | $13.68 | $13.68 | $13.68 | $13.34 | 0 |
| 2021-12-22 | $13.68 | $13.68 | $13.68 | $13.68 | $13.34 | 1,000 |
| 2021-12-21 | $9.57 | $9.57 | $9.57 | $9.57 | $9.33 | 0 |
| 2021-12-20 | $9.57 | $9.57 | $9.57 | $9.57 | $9.33 | 0 |
| 2021-12-17 | $9.57 | $9.57 | $9.57 | $9.57 | $9.33 | 212 |
| 2021-12-16 | $13.36 | $13.36 | $13.36 | $13.36 | $13.03 | 3 |
| 2021-12-15 | $13.36 | $13.36 | $13.36 | $13.36 | $13.03 | 2 |
| 2021-12-14 | $13.36 | $13.36 | $13.25 | $13.36 | $13.03 | 903 |
| 2021-12-13 | $14.09 | $14.09 | $14.09 | $14.09 | $13.55 | 6 |
| 2021-12-10 | $14.09 | $14.09 | $14.09 | $14.09 | $13.55 | 800 |
| 2021-12-09 | $14.13 | $14.13 | $14.13 | $14.13 | $13.59 | 0 |
| 2021-12-08 | $14.13 | $14.13 | $14.13 | $14.13 | $13.59 | 1 |
| 2021-12-07 | $14.13 | $14.13 | $14.13 | $14.13 | $13.59 | 775 |
| 2021-12-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.22 | 10 |
| 2021-12-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.22 | 0 |
| 2021-12-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.22 | 0 |
| 2021-12-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.22 | 0 |
| 2021-11-30 | $13.90 | $14.01 | $13.75 | $13.75 | $13.22 | 8,595 |
| 2021-11-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.51 | 350 |
| 2021-11-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.46 | 0 |
| 2021-11-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.46 | 0 |
| 2021-11-23 | $13.93 | $14.02 | $13.85 | $14.00 | $13.46 | 3,990 |
| 2021-11-22 | $14.23 | $14.23 | $14.23 | $14.23 | $13.69 | 25 |
| 2021-11-19 | $14.23 | $14.23 | $14.23 | $14.23 | $13.69 | 0 |
| 2021-11-18 | $14.21 | $14.24 | $14.21 | $14.23 | $13.69 | 3,500 |
| 2021-11-17 | $14.28 | $14.28 | $14.28 | $14.28 | $13.73 | 0 |
| 2021-11-16 | $14.28 | $14.28 | $14.28 | $14.28 | $13.73 | 600 |
| 2021-11-15 | $14.48 | $14.48 | $14.48 | $14.48 | $13.92 | 30 |
| 2021-11-12 | $14.48 | $14.48 | $14.48 | $14.48 | $13.92 | 350 |
| 2021-11-11 | $14.32 | $14.32 | $14.32 | $14.32 | $13.77 | 0 |
| 2021-11-10 | $14.60 | $14.60 | $14.32 | $14.32 | $13.77 | 720 |
| 2021-11-09 | $15.00 | $15.00 | $14.75 | $14.76 | $14.20 | 771 |
| 2021-11-08 | $14.61 | $14.61 | $14.61 | $14.61 | $14.05 | 0 |
| 2021-11-05 | $14.72 | $14.95 | $14.61 | $14.61 | $14.05 | 900 |
| 2021-11-04 | $14.81 | $14.81 | $14.58 | $14.76 | $14.19 | 4,417 |
| 2021-11-03 | $14.58 | $14.58 | $14.58 | $14.58 | $14.02 | 550 |
| 2021-11-02 | $14.86 | $14.86 | $14.86 | $14.86 | $14.29 | 100 |
| 2021-11-01 | $14.26 | $14.26 | $14.26 | $14.26 | $13.71 | 775 |
| 2021-10-29 | $14.26 | $14.26 | $14.26 | $14.26 | $13.71 | 0 |
| 2021-10-28 | $14.26 | $14.26 | $14.26 | $14.26 | $13.71 | 775 |
| 2021-10-27 | $14.43 | $14.43 | $14.41 | $14.41 | $13.86 | 451 |
| 2021-10-26 | $14.40 | $14.55 | $14.30 | $14.55 | $13.99 | 1,660 |
| 2021-10-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 352 |
| 2021-10-22 | $14.42 | $14.45 | $14.42 | $14.45 | $13.90 | 284 |
| 2021-10-21 | $14.51 | $14.51 | $14.51 | $14.51 | $13.95 | 0 |
| 2021-10-20 | $14.51 | $14.51 | $14.51 | $14.51 | $13.95 | 0 |
| 2021-10-19 | $14.51 | $14.51 | $14.51 | $14.51 | $13.95 | 0 |
| 2021-10-18 | $14.51 | $14.51 | $14.51 | $14.51 | $13.95 | 0 |
| 2021-10-15 | $14.51 | $14.51 | $14.51 | $14.51 | $13.95 | 200 |
| 2021-10-14 | $14.20 | $14.20 | $14.20 | $14.20 | $13.66 | 1,351 |
| 2021-10-13 | $13.86 | $13.86 | $13.86 | $13.86 | $13.33 | 9 |
| 2021-10-12 | $13.86 | $13.86 | $13.86 | $13.86 | $13.33 | 0 |
| 2021-10-11 | $13.86 | $13.86 | $13.86 | $13.86 | $13.33 | 0 |
| 2021-10-08 | $13.86 | $13.86 | $13.86 | $13.86 | $13.33 | 24 |
| 2021-10-07 | $13.72 | $13.94 | $13.72 | $13.86 | $13.33 | 1,050 |
| 2021-10-06 | $14.14 | $14.14 | $14.14 | $14.14 | $13.60 | 3,069 |
| 2021-10-05 | $14.20 | $14.20 | $14.14 | $14.14 | $13.60 | 1,367 |
| 2021-10-04 | $14.08 | $14.08 | $13.97 | $13.99 | $13.45 | 4,200 |
| 2021-10-01 | $13.50 | $13.50 | $13.38 | $13.46 | $12.94 | 512 |
| 2021-09-30 | $13.39 | $13.40 | $13.39 | $13.40 | $12.89 | 1,544 |
| 2021-09-29 | $13.41 | $13.41 | $13.41 | $13.41 | $12.90 | 200 |
| 2021-09-28 | $13.30 | $13.30 | $13.30 | $13.30 | $12.79 | 0 |
| 2021-09-27 | $13.30 | $13.30 | $13.30 | $13.30 | $12.79 | 0 |
| 2021-09-24 | $13.25 | $13.30 | $13.25 | $13.30 | $12.79 | 3,000 |
| 2021-09-23 | $13.11 | $13.11 | $13.11 | $13.11 | $12.60 | 463 |
| 2021-09-22 | $12.80 | $13.00 | $12.80 | $12.80 | $12.31 | 1,800 |
| 2021-09-21 | $12.74 | $12.74 | $12.74 | $12.74 | $12.25 | 0 |
| 2021-09-20 | $12.74 | $12.74 | $12.74 | $12.74 | $12.25 | 61 |
| 2021-09-17 | $12.74 | $12.74 | $12.74 | $12.74 | $12.25 | 0 |
| 2021-09-16 | $12.74 | $12.74 | $12.74 | $12.74 | $12.25 | 0 |
| 2021-09-15 | $12.74 | $12.74 | $12.74 | $12.74 | $12.25 | 0 |
| 2021-09-14 | $12.78 | $12.79 | $12.74 | $12.74 | $12.25 | 700 |
| 2021-09-13 | $12.62 | $12.62 | $12.62 | $12.62 | $11.98 | 0 |
| 2021-09-10 | $12.62 | $12.62 | $12.62 | $12.62 | $11.98 | 0 |
| 2021-09-09 | $12.62 | $12.62 | $12.62 | $12.62 | $11.98 | 400 |
| 2021-09-08 | $12.54 | $12.54 | $12.53 | $12.53 | $11.89 | 800 |
| 2021-09-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.12 | 0 |
| 2021-09-03 | $12.76 | $12.82 | $12.76 | $12.77 | $12.12 | 3,600 |
| 2021-09-02 | $12.81 | $12.82 | $12.73 | $12.73 | $12.08 | 1,700 |
| 2021-09-01 | $12.56 | $12.65 | $12.56 | $12.59 | $11.95 | 2,400 |
| 2021-08-31 | $12.46 | $12.46 | $12.46 | $12.46 | $11.83 | 1,665 |
| 2021-08-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.10 | 0 |
| 2021-08-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.10 | 1,100 |
| 2021-08-26 | $12.53 | $12.53 | $12.53 | $12.53 | $11.90 | 2 |
| 2021-08-25 | $12.53 | $12.53 | $12.53 | $12.53 | $11.90 | 1,100 |
| 2021-08-24 | $12.17 | $12.20 | $12.17 | $12.20 | $11.58 | 2,000 |
| 2021-08-23 | $12.02 | $12.28 | $12.02 | $12.28 | $11.66 | 2,506 |
| 2021-08-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.11 | 136 |
| 2021-08-19 | $11.68 | $11.68 | $11.68 | $11.68 | $11.09 | 127 |
| 2021-08-18 | $12.38 | $12.39 | $11.99 | $11.99 | $11.39 | 2,724 |
| 2021-08-17 | $12.74 | $12.74 | $12.74 | $12.74 | $12.09 | 11 |
| 2021-08-16 | $12.74 | $12.74 | $12.74 | $12.74 | $12.09 | 0 |
| 2021-08-13 | $12.82 | $12.82 | $12.73 | $12.77 | $12.12 | 16,005 |
| 2021-08-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.12 | 0 |
| 2021-08-11 | $12.67 | $12.89 | $12.67 | $12.77 | $12.12 | 16,005 |
| 2021-08-10 | $12.55 | $12.55 | $12.55 | $12.55 | $11.91 | 0 |
| 2021-08-09 | $12.53 | $12.55 | $12.53 | $12.55 | $11.91 | 1,214 |
| 2021-08-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.06 | 505 |
| 2021-08-05 | $12.87 | $12.87 | $12.87 | $12.87 | $12.21 | 9 |
| 2021-08-04 | $12.87 | $12.87 | $12.87 | $12.87 | $12.21 | 2,310 |
| 2021-08-03 | $12.84 | $12.84 | $12.84 | $12.84 | $12.19 | 601 |
| 2021-08-02 | $12.30 | $12.30 | $12.30 | $12.30 | $11.68 | 805 |
| 2021-07-30 | $13.13 | $13.13 | $12.82 | $12.82 | $12.17 | 1,907 |
| 2021-07-29 | $12.96 | $13.03 | $12.96 | $13.03 | $12.37 | 2,500 |
| 2021-07-28 | $12.92 | $12.92 | $12.92 | $12.92 | $12.26 | 1,570 |
| 2021-07-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.05 | 105 |
| 2021-07-26 | $13.05 | $13.05 | $13.05 | $13.05 | $12.39 | 250 |
| 2021-07-23 | $12.82 | $12.82 | $12.82 | $12.82 | $12.17 | 102 |
| 2021-07-22 | $12.97 | $12.97 | $12.97 | $12.97 | $12.32 | 2 |
| 2021-07-21 | $12.98 | $12.98 | $12.97 | $12.97 | $12.32 | 1,040 |
| 2021-07-20 | $12.77 | $12.77 | $12.77 | $12.77 | $12.13 | 27 |
| 2021-07-19 | $12.77 | $12.77 | $12.77 | $12.77 | $12.13 | 100 |
| 2021-07-16 | $13.11 | $13.11 | $13.03 | $13.03 | $12.37 | 15,066 |
| 2021-07-15 | $13.00 | $13.04 | $13.00 | $13.04 | $12.38 | 2,868 |
| 2021-07-14 | $13.10 | $13.10 | $13.10 | $13.10 | $12.43 | 0 |
| 2021-07-13 | $13.10 | $13.10 | $13.10 | $13.10 | $12.43 | 1 |
| 2021-07-12 | $13.10 | $13.10 | $13.10 | $13.10 | $12.43 | 0 |
| 2021-07-09 | $13.10 | $13.10 | $13.10 | $13.10 | $12.43 | 1 |
| 2021-07-08 | $13.37 | $13.37 | $13.10 | $13.10 | $12.43 | 398 |
| 2021-07-07 | $13.60 | $13.65 | $13.60 | $13.65 | $12.96 | 671 |
| 2021-07-06 | $14.04 | $14.04 | $14.04 | $14.04 | $13.33 | 301 |
| 2021-07-02 | $13.70 | $13.70 | $13.70 | $13.70 | $13.01 | 5 |
| 2021-07-01 | $14.00 | $14.00 | $13.70 | $13.70 | $13.01 | 300 |
| 2021-06-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.29 | 200 |
| 2021-06-29 | $13.26 | $13.26 | $13.26 | $13.26 | $12.59 | 1 |
| 2021-06-28 | $13.22 | $13.26 | $13.22 | $13.26 | $12.59 | 15,550 |
| 2021-06-25 | $13.28 | $13.28 | $13.14 | $13.21 | $12.54 | 6,900 |
| 2021-06-24 | $13.19 | $13.19 | $13.15 | $13.16 | $12.49 | 2,106 |
| 2021-06-23 | $13.12 | $13.12 | $13.12 | $13.12 | $12.46 | 200 |
| 2021-06-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.10 | 0 |
| 2021-06-21 | $12.89 | $12.91 | $12.75 | $12.75 | $12.10 | 1,200 |
| 2021-06-18 | $12.68 | $12.68 | $12.60 | $12.60 | $11.96 | 226 |
| 2021-06-17 | $12.92 | $12.92 | $12.68 | $12.68 | $12.04 | 5,900 |
| 2021-06-16 | $13.46 | $13.46 | $13.46 | $13.46 | $12.78 | 0 |
| 2021-06-15 | $13.46 | $13.46 | $13.46 | $13.46 | $12.78 | 800 |
| 2021-06-14 | $13.76 | $13.76 | $13.46 | $13.46 | $12.78 | 2,089 |
| 2021-06-11 | $13.93 | $13.93 | $13.88 | $13.88 | $13.02 | 1,150 |
| 2021-06-10 | $13.49 | $13.49 | $13.49 | $13.49 | $12.65 | 301 |
| 2021-06-09 | $12.81 | $12.83 | $12.79 | $12.79 | $12.00 | 16,172 |
| 2021-06-08 | $12.08 | $12.08 | $12.08 | $12.08 | $11.33 | 59 |
| 2021-06-07 | $12.14 | $12.14 | $12.08 | $12.08 | $11.33 | 1,451 |
| 2021-06-04 | $12.14 | $12.16 | $12.14 | $12.16 | $11.40 | 4,050 |
| 2021-06-03 | $12.06 | $12.12 | $12.06 | $12.10 | $11.35 | 4,500 |
| 2021-06-02 | $12.25 | $12.25 | $12.25 | $12.25 | $11.49 | 0 |
| 2021-06-01 | $12.25 | $12.31 | $12.25 | $12.25 | $11.49 | 9,152 |
| 2021-05-28 | $12.01 | $12.07 | $12.01 | $12.03 | $11.28 | 6,868 |
| 2021-05-27 | $12.05 | $12.05 | $12.05 | $12.05 | $11.30 | 56,323 |
| 2021-05-26 | $12.07 | $12.10 | $12.06 | $12.10 | $11.35 | 78,700 |
| 2021-05-25 | $12.14 | $12.14 | $12.14 | $12.14 | $11.39 | 500 |
| 2021-05-24 | $11.93 | $11.93 | $11.93 | $11.93 | $11.19 | 0 |
| 2021-05-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.19 | 0 |
| 2021-05-20 | $12.00 | $12.00 | $11.93 | $11.93 | $11.19 | 38,200 |
| 2021-05-19 | $11.88 | $12.00 | $11.88 | $11.94 | $11.20 | 121,280 |
| 2021-05-18 | $12.26 | $12.26 | $12.24 | $12.25 | $11.49 | 50,000 |
| 2021-05-17 | $12.25 | $12.25 | $12.25 | $12.25 | $11.49 | 7,000 |
| 2021-05-14 | $12.17 | $12.17 | $12.17 | $12.17 | $11.42 | 0 |
| 2021-05-13 | $12.17 | $12.17 | $12.17 | $12.17 | $11.42 | 0 |
| 2021-05-12 | $12.17 | $12.17 | $12.17 | $12.17 | $11.42 | 500 |
| 2021-05-11 | $12.09 | $12.09 | $12.09 | $12.09 | $11.34 | 5 |
| 2021-05-10 | $12.10 | $12.10 | $12.09 | $12.09 | $11.34 | 1,700 |
| 2021-05-07 | $12.19 | $12.21 | $12.19 | $12.21 | $11.45 | 5,000 |
| 2021-05-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.07 | 0 |
| 2021-05-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.07 | 0 |
| 2021-05-04 | $11.79 | $11.80 | $11.79 | $11.80 | $11.07 | 42,000 |
| 2021-05-03 | $11.79 | $11.79 | $11.79 | $11.79 | $11.06 | 418 |
| 2021-04-30 | $11.77 | $11.81 | $11.74 | $11.75 | $11.02 | 16,100 |
| 2021-04-29 | $11.78 | $11.81 | $11.77 | $11.77 | $11.04 | 6,375 |
| 2021-04-28 | $11.73 | $11.75 | $11.73 | $11.75 | $11.02 | 1,785 |
| 2021-04-27 | $11.74 | $11.74 | $11.74 | $11.74 | $11.01 | 1,600 |
| 2021-04-26 | $11.83 | $11.83 | $11.83 | $11.83 | $11.09 | 670 |
| 2021-04-23 | $11.70 | $11.70 | $11.70 | $11.70 | $10.97 | 0 |
| 2021-04-22 | $11.70 | $11.70 | $11.70 | $11.70 | $10.97 | 0 |
| 2021-04-21 | $11.70 | $11.70 | $11.70 | $11.70 | $10.97 | 100 |
| 2021-04-20 | $11.92 | $11.92 | $11.92 | $11.92 | $11.18 | 760 |
| 2021-04-19 | $11.93 | $11.93 | $11.92 | $11.93 | $11.19 | 855 |
| 2021-04-16 | $11.98 | $11.98 | $11.98 | $11.98 | $11.23 | 2,000 |
| 2021-04-15 | $11.92 | $11.92 | $11.92 | $11.92 | $11.18 | 2,000 |
| 2021-04-14 | $12.00 | $12.00 | $11.98 | $11.98 | $11.24 | 3,670 |
| 2021-04-13 | $11.93 | $11.93 | $11.93 | $11.93 | $11.19 | 100 |
| 2021-04-12 | $11.70 | $11.70 | $11.70 | $11.70 | $10.97 | 5,000 |
| 2021-04-09 | $11.60 | $11.60 | $11.60 | $11.60 | $10.88 | 0 |
| 2021-04-08 | $11.60 | $11.60 | $11.60 | $11.60 | $10.88 | 0 |
| 2021-04-07 | $11.49 | $11.60 | $11.49 | $11.60 | $10.88 | 2,325 |
| 2021-04-06 | $11.62 | $11.65 | $11.62 | $11.64 | $10.92 | 2,200 |
| 2021-04-05 | $11.58 | $11.58 | $11.58 | $11.58 | $10.86 | 0 |
| 2021-04-01 | $11.58 | $11.58 | $11.58 | $11.58 | $10.86 | 6 |
| 2021-03-31 | $11.59 | $11.60 | $11.52 | $11.58 | $10.86 | 49,300 |
| 2021-03-30 | $11.48 | $11.48 | $11.48 | $11.48 | $10.77 | 0 |
| 2021-03-29 | $11.48 | $11.48 | $11.48 | $11.48 | $10.77 | 0 |
| 2021-03-26 | $11.48 | $11.48 | $11.48 | $11.48 | $10.77 | 0 |
| 2021-03-25 | $11.48 | $11.48 | $11.48 | $11.48 | $10.77 | 214 |
| 2021-03-24 | $11.73 | $11.73 | $11.73 | $11.73 | $11.00 | 0 |
| 2021-03-23 | $11.73 | $11.73 | $11.73 | $11.73 | $11.00 | 43 |
| 2021-03-22 | $11.73 | $11.73 | $11.73 | $11.73 | $11.00 | 22 |
| 2021-03-19 | $12.15 | $12.15 | $11.72 | $11.73 | $11.00 | 3,784 |
| 2021-03-18 | $11.48 | $11.57 | $11.48 | $11.57 | $10.85 | 7,200 |
| 2021-03-17 | $11.29 | $11.29 | $11.29 | $11.29 | $10.59 | 0 |
| 2021-03-16 | $11.29 | $11.29 | $11.29 | $11.29 | $10.59 | 0 |
| 2021-03-15 | $11.29 | $11.29 | $11.29 | $11.29 | $10.59 | 0 |
| 2021-03-12 | $11.29 | $11.29 | $11.29 | $11.29 | $10.59 | 0 |
| 2021-03-11 | $11.29 | $11.29 | $11.29 | $11.29 | $10.44 | 0 |
| 2021-03-10 | $11.29 | $11.29 | $11.29 | $11.29 | $10.44 | 0 |
| 2021-03-09 | $11.29 | $11.29 | $11.29 | $11.29 | $10.44 | 0 |
| 2021-03-08 | $11.29 | $11.29 | $11.29 | $11.29 | $10.44 | 1,000 |
| 2021-03-05 | $11.58 | $11.58 | $11.58 | $11.58 | $10.71 | 0 |
| 2021-03-04 | $11.58 | $11.58 | $11.58 | $11.58 | $10.71 | 0 |
| 2021-03-03 | $11.56 | $11.58 | $11.56 | $11.58 | $10.71 | 200 |
| 2021-03-02 | $11.60 | $11.62 | $11.59 | $11.62 | $10.74 | 500 |
| 2021-03-01 | $11.62 | $11.62 | $11.62 | $11.62 | $10.74 | 1,000 |
| 2021-02-26 | $11.68 | $11.68 | $11.68 | $11.68 | $10.80 | 0 |
| 2021-02-25 | $11.68 | $11.69 | $11.68 | $11.68 | $10.80 | 500 |
| 2021-02-24 | $11.91 | $11.91 | $11.91 | $11.91 | $11.02 | 0 |
| 2021-02-23 | $11.91 | $11.91 | $11.91 | $11.91 | $11.02 | 0 |
| 2021-02-22 | $11.91 | $11.91 | $11.91 | $11.91 | $11.02 | 2,000 |
| 2021-02-19 | $11.92 | $11.93 | $11.92 | $11.92 | $11.03 | 2,000 |
Topaz Energy Corp (TPZEF) News Headlines
Recent Topaz Energy Corp (TPZEF) News
Similar Companies to Topaz Energy Corp (TPZEF) 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 | -- | -- | -- |