Taylor Wimpey (TWODY) Exchange: PINK
Data as of May 6, 2024
$16.67 ($0.19) 1.15%
Taylor Wimpey - Daily Information
Click for more stock information on Taylor Wimpey.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $16.13 |
| Previous Close | $16.67 |
| High | $17.39 |
| Low | $15.94 |
| Adjusted Open | $16.13 |
| Previous Adjusted Close | $16.67 |
| Adjusted High | $17.39 |
| Adjusted Low | $15.94 |
About Taylor Wimpey (TWODY)
Taylor Wimpey Plc ADR (Unsponsored)
Invest in Taylor Wimpey (TWODY)
Historical Stock Data for Taylor Wimpey (TWODY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $16.13 | $17.39 | $15.94 | $16.67 | $16.67 | 1,473 |
| 2024-04-19 | $16.40 | $16.48 | $16.40 | $16.48 | $16.48 | 1,146 |
| 2024-04-18 | $16.35 | $16.60 | $16.35 | $16.44 | $16.44 | 4,155 |
| 2024-04-17 | $16.78 | $16.78 | $16.58 | $16.58 | $16.58 | 964 |
| 2024-04-16 | $16.55 | $16.82 | $16.55 | $16.82 | $16.82 | 768 |
| 2024-04-15 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 135 |
| 2024-04-12 | $16.89 | $16.89 | $16.84 | $16.84 | $16.84 | 726 |
| 2024-04-11 | $16.30 | $16.35 | $16.28 | $16.35 | $16.35 | 2,982 |
| 2024-04-10 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 382 |
| 2024-04-09 | $16.77 | $16.77 | $16.60 | $16.61 | $16.61 | 8,723 |
| 2024-04-08 | $16.75 | $17.30 | $16.53 | $16.87 | $16.87 | 1,321 |
| 2024-04-05 | $16.76 | $16.87 | $16.76 | $16.87 | $16.87 | 1,321 |
| 2024-04-04 | $17.31 | $17.31 | $16.58 | $16.58 | $16.58 | 1,098 |
| 2024-04-03 | $17.05 | $17.05 | $16.47 | $17.04 | $17.04 | 453 |
| 2024-04-02 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 1,355 |
| 2024-04-01 | $17.56 | $17.56 | $16.60 | $16.61 | $16.61 | 1,355 |
| 2024-03-28 | $17.57 | $18.43 | $17.57 | $17.78 | $17.14 | 860 |
| 2024-03-27 | $17.56 | $17.97 | $17.56 | $17.97 | $17.33 | 1,430 |
| 2024-03-26 | $18.09 | $18.09 | $17.80 | $17.80 | $17.16 | 751 |
| 2024-03-25 | $17.74 | $17.74 | $17.74 | $17.74 | $17.10 | 496 |
| 2024-03-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.26 | 453 |
| 2024-03-21 | $17.88 | $18.03 | $17.69 | $17.69 | $17.06 | 1,400 |
| 2024-03-20 | $18.02 | $18.02 | $17.74 | $17.74 | $17.11 | 533 |
| 2024-03-19 | $17.84 | $17.84 | $17.14 | $17.14 | $16.53 | 2,071 |
| 2024-03-18 | $17.70 | $17.81 | $17.51 | $17.81 | $17.17 | 724 |
| 2024-03-15 | $17.66 | $17.70 | $17.66 | $17.70 | $17.07 | 652 |
| 2024-03-14 | $18.20 | $18.20 | $18.20 | $18.20 | $17.54 | 775 |
| 2024-03-13 | $18.05 | $18.05 | $17.96 | $17.96 | $17.31 | 867 |
| 2024-03-12 | $18.14 | $18.16 | $18.14 | $18.16 | $17.51 | 746 |
| 2024-03-11 | $17.89 | $17.89 | $17.89 | $17.89 | $17.25 | 652 |
| 2024-03-08 | $18.17 | $18.17 | $17.91 | $17.91 | $17.27 | 4,792 |
| 2024-03-07 | $18.06 | $18.06 | $18.06 | $18.06 | $17.41 | 707 |
| 2024-03-06 | $17.98 | $18.23 | $17.93 | $17.93 | $17.29 | 2,168 |
| 2024-03-05 | $17.80 | $17.80 | $17.77 | $17.77 | $17.13 | 452 |
| 2024-03-04 | $17.80 | $17.83 | $17.65 | $17.65 | $17.02 | 669 |
| 2024-03-01 | $17.78 | $17.79 | $17.54 | $17.54 | $16.91 | 1,844 |
| 2024-02-29 | $17.71 | $17.73 | $17.64 | $17.64 | $17.00 | 1,745 |
| 2024-02-28 | $17.25 | $17.25 | $17.21 | $17.21 | $16.59 | 410 |
| 2024-02-27 | $17.76 | $18.06 | $17.35 | $17.35 | $16.73 | 2,692 |
| 2024-02-26 | $18.45 | $18.45 | $18.07 | $18.32 | $17.66 | 1,169 |
| 2024-02-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.09 | 365 |
| 2024-02-22 | $18.65 | $18.65 | $18.65 | $18.65 | $17.98 | 24 |
| 2024-02-21 | $18.85 | $18.85 | $18.63 | $18.65 | $17.98 | 873 |
| 2024-02-20 | $18.70 | $18.82 | $18.60 | $18.65 | $17.98 | 1,125 |
| 2024-02-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.03 | 370 |
| 2024-02-15 | $18.83 | $18.86 | $18.65 | $18.86 | $18.19 | 1,249 |
| 2024-02-14 | $18.37 | $18.37 | $18.37 | $18.37 | $17.71 | 390 |
| 2024-02-13 | $18.07 | $18.07 | $17.95 | $17.95 | $17.30 | 3,937 |
| 2024-02-12 | $18.97 | $18.97 | $18.97 | $18.97 | $18.29 | 276 |
| 2024-02-09 | $18.80 | $18.84 | $18.64 | $18.65 | $17.98 | 738 |
| 2024-02-08 | $18.84 | $18.84 | $18.65 | $18.65 | $17.98 | 1,122 |
| 2024-02-07 | $19.35 | $19.35 | $19.09 | $19.11 | $18.42 | 1,112 |
| 2024-02-06 | $18.73 | $18.78 | $18.42 | $18.77 | $18.09 | 3,001 |
| 2024-02-05 | $18.42 | $18.46 | $18.09 | $18.09 | $17.44 | 1,831 |
| 2024-02-02 | $18.51 | $18.51 | $18.51 | $18.51 | $17.85 | 451 |
| 2024-02-01 | $19.24 | $19.24 | $18.98 | $18.98 | $18.30 | 725 |
| 2024-01-31 | $19.04 | $19.21 | $19.04 | $19.21 | $18.52 | 854 |
| 2024-01-30 | $18.70 | $18.94 | $18.70 | $18.94 | $18.26 | 1,536 |
| 2024-01-29 | $18.68 | $18.68 | $18.67 | $18.68 | $18.01 | 826 |
| 2024-01-26 | $18.73 | $19.17 | $18.73 | $19.17 | $19.17 | 1,634 |
| 2024-01-25 | $18.71 | $18.71 | $18.70 | $18.70 | $18.70 | 497 |
| 2024-01-24 | $18.61 | $18.61 | $18.16 | $18.16 | $18.16 | 597 |
| 2024-01-23 | $18.91 | $18.91 | $18.85 | $18.85 | $18.85 | 697 |
| 2024-01-22 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 413 |
| 2024-01-19 | $18.60 | $18.60 | $18.55 | $18.55 | $18.55 | 1,251 |
| 2024-01-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 349 |
| 2024-01-17 | $18.03 | $18.08 | $17.71 | $18.08 | $18.08 | 1,461 |
| 2024-01-16 | $18.60 | $18.60 | $18.49 | $18.49 | $18.49 | 798 |
| 2024-01-12 | $18.66 | $18.68 | $18.66 | $18.68 | $18.68 | 663 |
| 2024-01-11 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 45 |
| 2024-01-10 | $19.12 | $19.48 | $19.12 | $19.48 | $19.48 | 486 |
| 2024-01-09 | $19.13 | $19.13 | $18.93 | $18.93 | $18.93 | 727 |
| 2024-01-08 | $18.38 | $18.98 | $18.38 | $18.98 | $18.98 | 2,667 |
| 2024-01-05 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 1,004 |
| 2024-01-04 | $18.73 | $18.87 | $17.89 | $18.87 | $18.87 | 2,568 |
| 2024-01-03 | $18.17 | $18.42 | $18.00 | $18.15 | $18.15 | 966 |
| 2024-01-02 | $18.43 | $18.46 | $18.43 | $18.46 | $18.46 | 2,887 |
| 2023-12-29 | $18.85 | $18.85 | $18.58 | $18.58 | $18.58 | 445 |
| 2023-12-28 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 247 |
| 2023-12-27 | $18.63 | $18.63 | $18.17 | $18.17 | $18.17 | 1,057 |
| 2023-12-26 | $18.71 | $19.22 | $18.70 | $18.70 | $18.70 | 1,801 |
| 2023-12-22 | $18.71 | $19.46 | $18.19 | $18.19 | $18.19 | 2,923 |
| 2023-12-21 | $18.54 | $18.54 | $18.18 | $18.18 | $18.18 | 688 |
| 2023-12-20 | $18.19 | $18.83 | $18.18 | $18.83 | $18.83 | 4,013 |
| 2023-12-19 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 194 |
| 2023-12-18 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 1,073 |
| 2023-12-15 | $18.48 | $18.49 | $18.32 | $18.47 | $18.47 | 866 |
| 2023-12-14 | $17.77 | $18.35 | $17.77 | $18.17 | $18.17 | 2,012 |
| 2023-12-13 | $17.19 | $17.33 | $16.93 | $17.00 | $17.00 | 1,085 |
| 2023-12-12 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 399 |
| 2023-12-11 | $17.67 | $17.72 | $17.32 | $17.72 | $17.72 | 4,140 |
| 2023-12-08 | $17.75 | $17.77 | $17.75 | $17.77 | $17.77 | 1,209 |
| 2023-12-07 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 258 |
| 2023-12-06 | $17.06 | $17.06 | $17.04 | $17.04 | $17.04 | 955 |
| 2023-12-05 | $17.04 | $17.04 | $16.36 | $16.36 | $16.36 | 1,248 |
| 2023-12-04 | $16.94 | $16.94 | $16.65 | $16.65 | $16.65 | 570 |
| 2023-12-01 | $16.45 | $16.79 | $16.45 | $16.79 | $16.79 | 22,298 |
| 2023-11-30 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 131 |
| 2023-11-29 | $16.46 | $16.72 | $16.46 | $16.72 | $16.72 | 703 |
| 2023-11-28 | $16.09 | $16.12 | $16.09 | $16.12 | $16.12 | 916 |
| 2023-11-27 | $16.42 | $16.94 | $16.02 | $16.89 | $16.89 | 4,342 |
| 2023-11-24 | $16.45 | $16.50 | $16.45 | $16.50 | $16.50 | 659 |
| 2023-11-22 | $15.60 | $15.60 | $15.13 | $15.13 | $15.13 | 705 |
| 2023-11-21 | $15.98 | $15.98 | $15.51 | $15.51 | $15.51 | 1,313 |
| 2023-11-20 | $15.38 | $15.94 | $15.38 | $15.93 | $15.93 | 102,007 |
| 2023-11-17 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 119,082 |
| 2023-11-16 | $15.20 | $15.51 | $15.20 | $15.20 | $15.20 | 39,578 |
| 2023-11-15 | $15.05 | $15.20 | $15.05 | $15.20 | $15.20 | 295 |
| 2023-11-14 | $14.99 | $15.63 | $14.99 | $15.63 | $15.63 | 652 |
| 2023-11-13 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 605 |
| 2023-11-10 | $14.55 | $14.55 | $14.05 | $14.05 | $14.05 | 1,210 |
| 2023-11-09 | $14.89 | $14.89 | $14.44 | $14.44 | $14.44 | 1,300 |
| 2023-11-08 | $13.94 | $14.04 | $13.94 | $14.04 | $14.04 | 678 |
| 2023-11-07 | $14.01 | $14.01 | $13.99 | $13.99 | $13.99 | 716 |
| 2023-11-06 | $14.03 | $14.03 | $14.00 | $14.00 | $14.00 | 1,115 |
| 2023-11-03 | $14.44 | $14.44 | $14.10 | $14.10 | $14.10 | 711 |
| 2023-11-02 | $13.46 | $14.15 | $13.08 | $13.08 | $13.08 | 2,464 |
| 2023-11-01 | $13.33 | $13.82 | $13.11 | $13.11 | $13.11 | 616 |
| 2023-10-31 | $13.11 | $13.40 | $13.10 | $13.10 | $13.10 | 1,169 |
| 2023-10-30 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 2,340 |
| 2023-10-27 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 284 |
| 2023-10-26 | $13.03 | $13.15 | $13.03 | $13.10 | $13.10 | 1,112 |
| 2023-10-25 | $12.80 | $13.18 | $12.80 | $13.18 | $13.18 | 2,572 |
| 2023-10-24 | $13.23 | $13.23 | $13.02 | $13.03 | $13.03 | 1,271 |
| 2023-10-23 | $12.93 | $12.98 | $12.93 | $12.98 | $12.98 | 421 |
| 2023-10-20 | $12.79 | $12.95 | $12.79 | $12.79 | $12.79 | 782 |
| 2023-10-19 | $12.86 | $12.86 | $12.68 | $12.68 | $12.68 | 451 |
| 2023-10-18 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 455 |
| 2023-10-17 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 185 |
| 2023-10-16 | $13.06 | $13.60 | $13.06 | $13.46 | $13.46 | 6,845 |
| 2023-10-13 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 252 |
| 2023-10-12 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 618 |
| 2023-10-11 | $14.71 | $14.75 | $14.43 | $14.74 | $14.10 | 835 |
| 2023-10-10 | $14.36 | $14.65 | $14.36 | $14.51 | $13.87 | 1,134 |
| 2023-10-09 | $14.05 | $14.05 | $14.05 | $14.05 | $13.44 | 1,551 |
| 2023-10-06 | $14.07 | $14.07 | $13.81 | $14.02 | $13.41 | 3,098 |
| 2023-10-05 | $13.87 | $14.00 | $13.65 | $13.65 | $13.05 | 1,940 |
| 2023-10-04 | $13.82 | $14.04 | $13.63 | $14.04 | $13.43 | 4,270 |
| 2023-10-03 | $13.87 | $13.87 | $13.42 | $13.86 | $13.25 | 4,156 |
| 2023-10-02 | $14.11 | $14.30 | $14.08 | $14.08 | $13.46 | 2,084 |
| 2023-09-29 | $14.46 | $14.46 | $14.46 | $14.46 | $13.83 | 311 |
| 2023-09-28 | $14.13 | $14.13 | $14.13 | $14.13 | $13.51 | 1,130 |
| 2023-09-27 | $14.54 | $14.59 | $14.30 | $14.59 | $13.95 | 1,037 |
| 2023-09-26 | $14.73 | $14.73 | $14.73 | $14.73 | $14.09 | 612 |
| 2023-09-25 | $14.69 | $14.77 | $14.69 | $14.77 | $14.77 | 881 |
| 2023-09-22 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 292 |
| 2023-09-21 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 127 |
| 2023-09-20 | $15.08 | $15.08 | $14.93 | $15.00 | $15.00 | 15,207 |
| 2023-09-19 | $14.26 | $14.52 | $14.26 | $14.52 | $14.52 | 728 |
| 2023-09-18 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 165 |
| 2023-09-15 | $14.70 | $14.76 | $14.64 | $14.69 | $14.69 | 7,779 |
| 2023-09-14 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 359 |
| 2023-09-13 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 299 |
| 2023-09-12 | $14.38 | $14.46 | $14.20 | $14.20 | $14.20 | 1,053 |
| 2023-09-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 420 |
| 2023-09-08 | $14.06 | $14.06 | $14.04 | $14.04 | $14.04 | 1,311 |
| 2023-09-07 | $13.95 | $13.99 | $13.95 | $13.99 | $13.99 | 2,100 |
| 2023-09-06 | $14.22 | $14.22 | $14.03 | $14.03 | $14.03 | 972 |
| 2023-09-05 | $14.28 | $14.46 | $14.27 | $14.46 | $14.46 | 1,387 |
| 2023-09-01 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 577 |
| 2023-08-31 | $14.54 | $14.65 | $14.40 | $14.53 | $14.53 | 11,154 |
| 2023-08-30 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 537 |
| 2023-08-29 | $14.36 | $14.37 | $14.28 | $14.30 | $14.30 | 6,792 |
| 2023-08-28 | $14.44 | $14.44 | $13.41 | $13.41 | $13.41 | 1,483 |
| 2023-08-25 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 237 |
| 2023-08-24 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-08-23 | $14.06 | $14.27 | $14.05 | $14.05 | $14.05 | 904 |
| 2023-08-22 | $13.86 | $13.90 | $13.85 | $13.90 | $13.90 | 798 |
| 2023-08-21 | $13.80 | $13.80 | $13.69 | $13.69 | $13.69 | 1,023 |
| 2023-08-18 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 88 |
| 2023-08-17 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 267 |
| 2023-08-16 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 373 |
| 2023-08-15 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 120 |
| 2023-08-14 | $14.58 | $14.77 | $14.58 | $14.77 | $14.77 | 1,500 |
| 2023-08-11 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 678 |
| 2023-08-10 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 20 |
| 2023-08-09 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 104 |
| 2023-08-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 221 |
| 2023-08-07 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 253 |
| 2023-08-04 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 95 |
| 2023-08-03 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 497 |
| 2023-08-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 608 |
| 2023-08-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 828 |
| 2023-07-31 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 289 |
| 2023-07-28 | $14.67 | $14.67 | $14.43 | $14.43 | $14.43 | 406 |
| 2023-07-27 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 173 |
| 2023-07-26 | $14.81 | $14.96 | $14.81 | $14.96 | $14.96 | 599 |
| 2023-07-25 | $14.88 | $14.88 | $14.40 | $14.40 | $14.40 | 829 |
| 2023-07-24 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 331 |
| 2023-07-21 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 298 |
| 2023-07-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 256 |
| 2023-07-19 | $14.84 | $14.89 | $14.84 | $14.89 | $14.89 | 1,950 |
| 2023-07-18 | $14.20 | $14.20 | $13.95 | $13.95 | $13.95 | 1,712 |
| 2023-07-17 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 393 |
| 2023-07-14 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 410 |
| 2023-07-13 | $13.67 | $13.88 | $13.67 | $13.88 | $13.88 | 1,577 |
| 2023-07-12 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 196 |
| 2023-07-11 | $13.11 | $13.12 | $13.09 | $13.09 | $13.09 | 2,242 |
| 2023-07-10 | $12.78 | $12.82 | $12.75 | $12.75 | $12.75 | 1,122 |
| 2023-07-07 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 303 |
| 2023-07-06 | $12.54 | $12.54 | $12.46 | $12.46 | $12.46 | 539 |
| 2023-07-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 212 |
| 2023-07-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 62 |
| 2023-06-30 | $13.21 | $13.25 | $12.60 | $13.25 | $13.25 | 777 |
| 2023-06-29 | $12.32 | $12.71 | $12.32 | $12.71 | $12.71 | 974 |
| 2023-06-28 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 331 |
| 2023-06-27 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 531 |
| 2023-06-26 | $13.23 | $13.23 | $12.74 | $12.74 | $12.74 | 1,124 |
| 2023-06-23 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 4 |
| 2023-06-22 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 358 |
| 2023-06-21 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 164 |
| 2023-06-20 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 239 |
| 2023-06-16 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 227 |
| 2023-06-15 | $13.86 | $13.91 | $13.86 | $13.91 | $13.91 | 572 |
| 2023-06-14 | $13.72 | $14.03 | $13.72 | $13.95 | $13.95 | 823 |
| 2023-06-13 | $14.43 | $14.43 | $14.04 | $14.04 | $14.04 | 3,556 |
| 2023-06-12 | $14.76 | $14.85 | $14.45 | $14.85 | $14.85 | 650 |
| 2023-06-09 | $14.45 | $14.57 | $14.45 | $14.57 | $14.57 | 593 |
| 2023-06-08 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 48 |
| 2023-06-07 | $14.81 | $14.81 | $14.61 | $14.61 | $14.61 | 2,578 |
| 2023-06-06 | $14.73 | $15.11 | $14.73 | $15.11 | $15.11 | 4,791 |
| 2023-06-05 | $14.82 | $14.90 | $14.82 | $14.90 | $14.90 | 883 |
| 2023-06-02 | $14.67 | $15.01 | $14.67 | $15.01 | $15.01 | 3,348 |
| 2023-06-01 | $14.55 | $14.80 | $14.45 | $14.77 | $14.77 | 13,602 |
| 2023-05-31 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 504 |
| 2023-05-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 414 |
| 2023-05-26 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 54 |
| 2023-05-25 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 457 |
| 2023-05-24 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 74 |
| 2023-05-23 | $15.20 | $15.45 | $15.20 | $15.45 | $15.45 | 3,387 |
| 2023-05-22 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 549 |
| 2023-05-19 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 427 |
| 2023-05-18 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 103 |
| 2023-05-17 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 2,194 |
| 2023-05-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 250 |
| 2023-05-15 | $15.61 | $16.29 | $15.61 | $16.29 | $16.29 | 598 |
| 2023-05-12 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 833 |
| 2023-05-11 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 113 |
| 2023-05-10 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 116 |
| 2023-05-09 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 610 |
| 2023-05-08 | $16.12 | $16.15 | $16.12 | $16.15 | $16.15 | 810 |
| 2023-05-05 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 813 |
| 2023-05-04 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 460 |
| 2023-05-03 | $16.07 | $16.91 | $16.07 | $16.91 | $16.91 | 578 |
| 2023-05-02 | $16.06 | $16.09 | $16.06 | $16.09 | $16.09 | 1,380 |
| 2023-05-01 | $16.50 | $16.67 | $16.34 | $16.67 | $16.67 | 1,987 |
| 2023-04-28 | $15.93 | $16.59 | $15.93 | $15.99 | $15.99 | 3,427 |
| 2023-04-27 | $15.65 | $15.65 | $15.62 | $15.62 | $15.62 | 1,073 |
| 2023-04-26 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 242 |
| 2023-04-25 | $14.73 | $15.11 | $14.73 | $15.11 | $15.11 | 1,429 |
| 2023-04-24 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 447 |
| 2023-04-21 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 588 |
| 2023-04-20 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 7 |
| 2023-04-19 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 192 |
| 2023-04-18 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 242 |
| 2023-04-17 | $15.22 | $15.48 | $15.16 | $15.48 | $15.48 | 1,976 |
| 2023-04-14 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 202 |
| 2023-04-13 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 51 |
| 2023-04-12 | $14.67 | $14.67 | $14.42 | $14.42 | $14.42 | 1,766 |
| 2023-04-11 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 444 |
| 2023-04-10 | $13.50 | $14.09 | $13.50 | $14.09 | $14.09 | 656 |
| 2023-04-06 | $14.30 | $14.47 | $14.30 | $14.47 | $14.47 | 505 |
| 2023-04-05 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 481 |
| 2023-04-04 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 1,446 |
| 2023-04-03 | $14.65 | $14.70 | $14.65 | $14.70 | $14.70 | 1,054 |
| 2023-03-31 | $14.67 | $14.68 | $14.40 | $14.40 | $14.40 | 1,144 |
| 2023-03-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 453 |
| 2023-03-29 | $14.93 | $14.93 | $14.74 | $14.90 | $14.35 | 852 |
| 2023-03-28 | $14.37 | $14.37 | $14.37 | $14.37 | $13.84 | 71 |
| 2023-03-27 | $14.41 | $14.41 | $14.37 | $14.37 | $13.84 | 967 |
| 2023-03-24 | $13.64 | $14.15 | $13.59 | $13.89 | $13.38 | 2,632 |
| 2023-03-23 | $14.29 | $14.29 | $14.29 | $14.29 | $13.76 | 146 |
| 2023-03-22 | $14.29 | $14.29 | $14.29 | $14.29 | $13.76 | 1,142 |
| 2023-03-21 | $14.20 | $14.29 | $13.94 | $14.29 | $14.29 | 3,152 |
| 2023-03-20 | $14.07 | $14.28 | $13.87 | $14.28 | $14.28 | 3,896 |
| 2023-03-17 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 325 |
| 2023-03-16 | $13.99 | $14.14 | $13.99 | $14.14 | $14.14 | 2,458 |
| 2023-03-15 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 492 |
| 2023-03-14 | $14.12 | $14.46 | $13.93 | $14.46 | $14.46 | 4,271 |
| 2023-03-13 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 530 |
| 2023-03-10 | $14.07 | $14.07 | $13.91 | $13.91 | $13.91 | 442 |
| 2023-03-09 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 134 |
| 2023-03-08 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 504 |
| 2023-03-07 | $14.37 | $14.37 | $14.25 | $14.28 | $14.28 | 944 |
| 2023-03-06 | $14.29 | $14.62 | $14.27 | $14.60 | $14.60 | 3,631 |
| 2023-03-03 | $14.36 | $14.39 | $14.36 | $14.39 | $14.39 | 464 |
| 2023-03-02 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 642 |
| 2023-03-01 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 11,210 |
| 2023-02-28 | $15.09 | $15.09 | $15.03 | $15.03 | $15.03 | 680 |
| 2023-02-27 | $14.77 | $14.98 | $14.76 | $14.98 | $14.98 | 3,909 |
| 2023-02-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 290 |
| 2023-02-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1 |
| 2023-02-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 187 |
| 2023-02-21 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 379 |
| 2023-02-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 442 |
| 2023-02-16 | $14.57 | $14.77 | $14.50 | $14.50 | $14.50 | 2,375 |
| 2023-02-15 | $14.72 | $14.83 | $14.64 | $14.83 | $14.83 | 3,743 |
| 2023-02-14 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 558 |
| 2023-02-13 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 281 |
| 2023-02-10 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 421 |
| 2023-02-09 | $14.99 | $15.10 | $14.99 | $14.99 | $14.99 | 2,141 |
| 2023-02-08 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 599 |
| 2023-02-07 | $14.66 | $14.99 | $14.48 | $14.48 | $14.48 | 1,738 |
| 2023-02-06 | $14.44 | $14.69 | $14.08 | $14.10 | $14.10 | 2,939 |
| 2023-02-03 | $15.07 | $15.15 | $14.96 | $14.96 | $14.96 | 1,324 |
| 2023-02-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 154 |
| 2023-02-01 | $14.55 | $14.91 | $14.54 | $14.54 | $14.54 | 1,111 |
| 2023-01-31 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 120 |
| 2023-01-30 | $14.76 | $14.76 | $14.63 | $14.63 | $14.63 | 7,386 |
| 2023-01-27 | $14.73 | $15.04 | $14.72 | $14.91 | $14.91 | 15,216 |
| 2023-01-26 | $14.16 | $14.99 | $14.16 | $14.99 | $14.99 | 1,891 |
| 2023-01-25 | $14.39 | $14.54 | $14.39 | $14.54 | $14.54 | 900 |
| 2023-01-24 | $14.35 | $14.74 | $14.35 | $14.74 | $14.74 | 5,464 |
| 2023-01-23 | $14.15 | $14.59 | $14.15 | $14.59 | $14.59 | 13,887 |
| 2023-01-20 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 475 |
| 2023-01-19 | $14.15 | $14.46 | $14.12 | $14.12 | $14.12 | 3,041 |
| 2023-01-18 | $14.63 | $14.70 | $14.57 | $14.70 | $14.70 | 1,537 |
| 2023-01-17 | $14.31 | $14.82 | $14.31 | $14.82 | $14.82 | 10,273 |
| 2023-01-13 | $14.24 | $14.40 | $14.24 | $14.40 | $14.40 | 2,625 |
| 2023-01-12 | $13.49 | $13.73 | $13.49 | $13.73 | $13.73 | 4,357 |
| 2023-01-11 | $12.99 | $13.20 | $12.99 | $13.20 | $13.20 | 453 |
| 2023-01-10 | $12.90 | $13.18 | $12.90 | $13.05 | $13.05 | 5,859 |
| 2023-01-09 | $13.01 | $13.36 | $13.01 | $13.20 | $13.20 | 4,474 |
| 2023-01-06 | $13.16 | $13.41 | $13.16 | $13.41 | $13.41 | 4,960 |
| 2023-01-05 | $12.98 | $13.36 | $12.88 | $12.88 | $12.88 | 13,056 |
| 2023-01-04 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 532 |
| 2023-01-03 | $12.51 | $12.80 | $12.20 | $12.20 | $12.20 | 9,934 |
| 2022-12-30 | $12.20 | $12.36 | $12.18 | $12.36 | $12.36 | 1,402 |
| 2022-12-29 | $12.43 | $12.55 | $12.38 | $12.39 | $12.39 | 3,261 |
| 2022-12-28 | $12.62 | $12.62 | $12.46 | $12.46 | $12.46 | 7,527 |
| 2022-12-27 | $12.44 | $12.44 | $12.32 | $12.32 | $12.32 | 848 |
| 2022-12-23 | $12.25 | $12.50 | $11.95 | $12.19 | $12.19 | 4,329 |
| 2022-12-22 | $12.30 | $12.44 | $11.90 | $12.03 | $12.03 | 5,059 |
| 2022-12-21 | $12.36 | $13.01 | $12.35 | $12.35 | $12.35 | 1,585 |
| 2022-12-20 | $12.00 | $12.62 | $11.92 | $12.17 | $12.17 | 2,062 |
| 2022-12-19 | $12.23 | $12.30 | $12.11 | $12.27 | $12.27 | 3,011 |
| 2022-12-16 | $12.10 | $12.10 | $11.94 | $11.94 | $11.94 | 1,467 |
| 2022-12-15 | $12.63 | $12.63 | $12.58 | $12.58 | $12.58 | 615 |
| 2022-12-14 | $12.66 | $12.78 | $12.11 | $12.29 | $12.29 | 4,244 |
| 2022-12-13 | $13.07 | $13.13 | $12.51 | $12.70 | $12.70 | 6,618 |
| 2022-12-12 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 445 |
| 2022-12-09 | $12.73 | $12.87 | $12.47 | $12.47 | $12.47 | 3,477 |
| 2022-12-08 | $12.52 | $12.96 | $12.26 | $12.26 | $12.26 | 4,498 |
| 2022-12-07 | $12.63 | $12.88 | $12.59 | $12.62 | $12.62 | 3,146 |
| 2022-12-06 | $12.65 | $12.65 | $12.36 | $12.64 | $12.64 | 3,406 |
| 2022-12-05 | $12.79 | $12.90 | $12.34 | $12.56 | $12.56 | 3,925 |
| 2022-12-02 | $12.91 | $13.41 | $12.63 | $13.04 | $13.04 | 2,194 |
| 2022-12-01 | $12.93 | $13.13 | $12.73 | $12.73 | $12.73 | 5,705 |
| 2022-11-30 | $12.30 | $12.99 | $12.23 | $12.99 | $12.99 | 1,865 |
| 2022-11-29 | $12.25 | $12.62 | $12.20 | $12.62 | $12.62 | 3,219 |
| 2022-11-28 | $12.47 | $12.64 | $12.24 | $12.43 | $12.43 | 3,472 |
| 2022-11-25 | $12.64 | $13.00 | $12.64 | $12.75 | $12.75 | 2,208 |
| 2022-11-23 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 4,546 |
| 2022-11-22 | $12.23 | $12.27 | $12.19 | $12.19 | $12.19 | 2,080 |
| 2022-11-21 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 984 |
| 2022-11-18 | $12.28 | $12.45 | $12.24 | $12.45 | $12.45 | 1,343 |
| 2022-11-17 | $11.97 | $12.08 | $11.84 | $11.84 | $11.84 | 15,381 |
| 2022-11-16 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 119 |
| 2022-11-15 | $11.98 | $12.00 | $11.98 | $12.00 | $12.00 | 2,311 |
| 2022-11-14 | $12.18 | $12.21 | $12.10 | $12.10 | $12.10 | 3,054 |
| 2022-11-11 | $12.35 | $12.38 | $12.06 | $12.06 | $12.06 | 2,207 |
| 2022-11-10 | $11.94 | $12.26 | $11.94 | $12.14 | $12.14 | 5,282 |
| 2022-11-09 | $10.90 | $10.90 | $10.72 | $10.72 | $10.72 | 568 |
| 2022-11-08 | $11.09 | $11.36 | $11.09 | $11.36 | $11.36 | 1,324 |
| 2022-11-07 | $11.24 | $11.39 | $10.89 | $11.30 | $11.30 | 10,715 |
| 2022-11-04 | $10.99 | $11.12 | $10.70 | $10.96 | $10.96 | 4,587 |
| 2022-11-03 | $10.65 | $10.76 | $10.41 | $10.62 | $10.62 | 1,521 |
| 2022-11-02 | $10.93 | $10.95 | $10.75 | $10.75 | $10.75 | 38,365 |
| 2022-11-01 | $11.15 | $11.15 | $11.09 | $11.12 | $11.12 | 1,286 |
| 2022-10-31 | $10.89 | $11.02 | $10.84 | $10.98 | $10.98 | 3,561 |
| 2022-10-28 | $11.04 | $11.52 | $11.04 | $11.29 | $11.29 | 132,116 |
| 2022-10-27 | $10.94 | $11.45 | $10.84 | $10.84 | $10.84 | 2,438 |
| 2022-10-26 | $11.00 | $11.16 | $10.63 | $11.09 | $11.09 | 2,824 |
| 2022-10-25 | $10.48 | $10.96 | $10.45 | $10.96 | $10.96 | 17,692 |
| 2022-10-24 | $10.18 | $10.63 | $10.18 | $10.49 | $10.49 | 7,969 |
| 2022-10-21 | $9.88 | $10.10 | $9.63 | $10.01 | $10.01 | 2,774 |
| 2022-10-20 | $10.08 | $10.29 | $9.63 | $10.07 | $10.07 | 3,697 |
| 2022-10-19 | $9.84 | $10.01 | $9.52 | $10.01 | $10.01 | 2,543 |
| 2022-10-18 | $10.18 | $10.18 | $10.09 | $10.18 | $10.18 | 3,647 |
| 2022-10-17 | $10.47 | $10.51 | $10.31 | $10.51 | $10.51 | 35,412 |
| 2022-10-14 | $10.01 | $10.01 | $9.46 | $9.72 | $9.72 | 2,461 |
| 2022-10-13 | $9.65 | $9.95 | $9.65 | $9.85 | $9.85 | 2,867 |
| 2022-10-12 | $9.57 | $10.10 | $9.45 | $10.10 | $9.57 | 1,764 |
| 2022-10-11 | $10.12 | $10.12 | $10.02 | $10.03 | $9.50 | 2,689 |
| 2022-10-10 | $9.95 | $10.55 | $9.75 | $10.15 | $9.62 | 6,652 |
| 2022-10-07 | $9.98 | $10.43 | $9.98 | $10.43 | $9.88 | 2,345 |
| 2022-10-06 | $10.34 | $10.50 | $10.05 | $10.50 | $9.95 | 1,148 |
| 2022-10-05 | $10.45 | $10.50 | $10.15 | $10.23 | $9.69 | 6,092 |
| 2022-10-04 | $10.73 | $10.84 | $10.67 | $10.83 | $10.26 | 31,430 |
| 2022-10-03 | $9.97 | $10.42 | $9.97 | $10.42 | $9.87 | 1,558 |
| 2022-09-30 | $9.77 | $10.02 | $9.60 | $9.60 | $9.60 | 1,996 |
| 2022-09-29 | $9.27 | $9.63 | $9.17 | $9.63 | $9.63 | 24,461 |
| 2022-09-28 | $9.59 | $9.99 | $9.58 | $9.76 | $9.76 | 6,479 |
| 2022-09-27 | $10.01 | $10.01 | $9.40 | $9.63 | $9.63 | 8,571 |
| 2022-09-26 | $10.58 | $10.58 | $10.10 | $10.13 | $10.13 | 9,103 |
| 2022-09-23 | $11.53 | $11.66 | $11.13 | $11.66 | $11.66 | 4,102 |
| 2022-09-22 | $11.97 | $12.30 | $11.97 | $12.30 | $12.30 | 1,073 |
| 2022-09-21 | $12.12 | $12.42 | $12.11 | $12.11 | $12.11 | 1,974 |
| 2022-09-20 | $11.86 | $12.18 | $11.67 | $11.67 | $11.67 | 2,983 |
| 2022-09-19 | $11.53 | $12.65 | $11.53 | $12.29 | $12.29 | 5,220 |
| 2022-09-16 | $12.32 | $12.67 | $12.32 | $12.34 | $12.34 | 1,069 |
| 2022-09-15 | $12.43 | $12.43 | $12.42 | $12.42 | $12.42 | 36,195 |
| 2022-09-14 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 488 |
| 2022-09-13 | $11.95 | $12.00 | $11.87 | $11.91 | $11.91 | 1,736 |
| 2022-09-12 | $13.08 | $13.13 | $13.08 | $13.13 | $13.13 | 861 |
| 2022-09-09 | $12.42 | $12.66 | $12.42 | $12.66 | $12.66 | 796 |
| 2022-09-08 | $11.90 | $12.29 | $11.90 | $12.29 | $12.29 | 1,648 |
| 2022-09-07 | $12.12 | $12.38 | $11.98 | $12.38 | $12.38 | 1,335 |
| 2022-09-06 | $12.18 | $12.63 | $12.04 | $12.63 | $12.63 | 1,667 |
| 2022-09-02 | $11.86 | $12.08 | $11.86 | $12.08 | $12.08 | 797 |
| 2022-09-01 | $12.35 | $12.35 | $12.01 | $12.01 | $12.01 | 895 |
| 2022-08-31 | $12.58 | $12.67 | $12.58 | $12.67 | $12.67 | 845 |
| 2022-08-30 | $12.94 | $12.96 | $12.67 | $12.93 | $12.93 | 2,193 |
| 2022-08-29 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 787 |
| 2022-08-26 | $13.19 | $13.19 | $12.73 | $12.73 | $12.73 | 2,536 |
| 2022-08-25 | $12.80 | $13.02 | $12.77 | $13.02 | $13.02 | 1,274 |
| 2022-08-24 | $13.30 | $13.30 | $12.93 | $13.24 | $13.24 | 1,386 |
| 2022-08-23 | $13.55 | $13.55 | $13.32 | $13.32 | $13.32 | 547 |
| 2022-08-22 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 172 |
| 2022-08-19 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 13 |
| 2022-08-18 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 388 |
| 2022-08-17 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 63 |
| 2022-08-16 | $14.81 | $14.96 | $14.77 | $14.79 | $14.79 | 1,731 |
| 2022-08-15 | $15.44 | $15.44 | $15.00 | $15.15 | $15.15 | 883 |
| 2022-08-12 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 591 |
| 2022-08-11 | $15.44 | $15.74 | $15.43 | $15.74 | $15.74 | 1,086 |
| 2022-08-10 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 1 |
| 2022-08-09 | $15.20 | $15.20 | $15.00 | $15.02 | $15.02 | 886 |
| 2022-08-08 | $15.44 | $15.44 | $15.01 | $15.01 | $15.01 | 1,557 |
| 2022-08-05 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 208 |
| 2022-08-04 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 226 |
| 2022-08-03 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 203 |
| 2022-08-02 | $14.88 | $14.89 | $14.84 | $14.84 | $14.84 | 1,156 |
| 2022-08-01 | $15.57 | $15.76 | $15.53 | $15.53 | $15.53 | 3,735 |
| 2022-07-29 | $15.20 | $15.40 | $15.20 | $15.40 | $15.40 | 384 |
| 2022-07-28 | $15.23 | $15.28 | $15.21 | $15.28 | $15.28 | 487 |
| 2022-07-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 557 |
| 2022-07-26 | $15.10 | $15.10 | $14.68 | $14.68 | $14.68 | 1,343 |
| 2022-07-25 | $15.26 | $15.26 | $15.25 | $15.25 | $15.25 | 1,192 |
| 2022-07-22 | $15.08 | $15.30 | $14.99 | $14.99 | $14.99 | 879 |
| 2022-07-21 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 148 |
| 2022-07-20 | $14.44 | $14.44 | $13.88 | $13.88 | $13.88 | 309 |
| 2022-07-19 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 851 |
| 2022-07-18 | $14.37 | $14.37 | $14.33 | $14.33 | $14.33 | 1,177 |
| 2022-07-15 | $13.87 | $13.87 | $13.82 | $13.82 | $13.82 | 5,616 |
| 2022-07-14 | $13.34 | $13.34 | $13.30 | $13.30 | $13.30 | 531 |
| 2022-07-13 | $13.55 | $13.78 | $13.55 | $13.78 | $13.78 | 631 |
| 2022-07-12 | $13.50 | $13.67 | $13.50 | $13.67 | $13.67 | 594 |
| 2022-07-11 | $13.49 | $13.49 | $13.36 | $13.36 | $13.36 | 1,608 |
| 2022-07-08 | $13.41 | $13.87 | $13.35 | $13.87 | $13.87 | 1,515 |
| 2022-07-07 | $13.74 | $13.91 | $13.66 | $13.91 | $13.91 | 482 |
| 2022-07-06 | $13.87 | $13.95 | $13.59 | $13.59 | $13.59 | 1,086 |
| 2022-07-05 | $13.48 | $14.20 | $13.48 | $14.20 | $14.20 | 1,288 |
| 2022-07-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,231 |
| 2022-06-30 | $13.82 | $14.29 | $13.82 | $14.29 | $14.29 | 878 |
| 2022-06-29 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 241 |
| 2022-06-28 | $14.67 | $14.67 | $14.66 | $14.66 | $14.66 | 1,008 |
| 2022-06-27 | $14.63 | $14.85 | $14.63 | $14.85 | $14.85 | 415 |
| 2022-06-24 | $14.26 | $14.42 | $14.21 | $14.21 | $14.21 | 481 |
| 2022-06-23 | $14.19 | $14.23 | $14.19 | $14.23 | $14.23 | 2,791 |
| 2022-06-22 | $14.12 | $14.59 | $14.12 | $14.19 | $14.19 | 1,081 |
| 2022-06-21 | $14.08 | $14.25 | $14.00 | $14.25 | $14.25 | 789 |
| 2022-06-17 | $14.67 | $14.67 | $14.30 | $14.30 | $14.30 | 519 |
| 2022-06-16 | $14.77 | $14.77 | $14.74 | $14.74 | $14.74 | 429 |
| 2022-06-15 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 353 |
| 2022-06-14 | $14.86 | $14.90 | $14.86 | $14.90 | $14.90 | 10,907 |
| 2022-06-13 | $14.95 | $15.01 | $14.89 | $14.89 | $14.89 | 2,992 |
| 2022-06-10 | $16.02 | $16.02 | $15.94 | $15.94 | $15.94 | 629 |
| 2022-06-09 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 178 |
| 2022-06-08 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 209 |
| 2022-06-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 91 |
| 2022-06-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 39 |
| 2022-06-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 125 |
| 2022-06-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 2,215 |
| 2022-06-01 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 298 |
| 2022-05-31 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 360 |
| 2022-05-27 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 254 |
| 2022-05-26 | $16.20 | $16.32 | $16.20 | $16.32 | $16.32 | 693 |
| 2022-05-25 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 259 |
| 2022-05-24 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 149 |
| 2022-05-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 87 |
| 2022-05-20 | $15.37 | $16.15 | $15.37 | $16.15 | $16.15 | 2,378 |
| 2022-05-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 340 |
| 2022-05-18 | $15.65 | $15.65 | $15.25 | $15.25 | $15.25 | 1,439 |
| 2022-05-17 | $15.79 | $16.02 | $15.77 | $16.02 | $16.02 | 835 |
| 2022-05-16 | $15.36 | $15.50 | $15.35 | $15.50 | $15.50 | 1,069 |
| 2022-05-13 | $15.25 | $15.45 | $15.03 | $15.03 | $15.03 | 2,282 |
| 2022-05-12 | $15.09 | $15.09 | $14.60 | $14.60 | $14.60 | 1,832 |
| 2022-05-11 | $15.10 | $15.22 | $14.97 | $14.97 | $14.97 | 1,159 |
| 2022-05-10 | $15.22 | $15.30 | $14.90 | $15.29 | $15.29 | 1,252 |
| 2022-05-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 1,435 |
| 2022-05-06 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 100 |
| 2022-05-05 | $15.89 | $15.89 | $15.50 | $15.50 | $15.50 | 1,297 |
| 2022-05-04 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 279 |
| 2022-05-03 | $16.33 | $16.33 | $15.78 | $15.78 | $15.78 | 1,066 |
| 2022-05-02 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 432 |
| 2022-04-29 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 253 |
| 2022-04-28 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 532 |
| 2022-04-27 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 122 |
| 2022-04-26 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 133 |
| 2022-04-25 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 133 |
| 2022-04-22 | $17.00 | $17.00 | $16.57 | $16.57 | $16.57 | 1,363 |
| 2022-04-21 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 241 |
| 2022-04-20 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 330 |
| 2022-04-19 | $17.25 | $17.28 | $16.90 | $17.28 | $17.28 | 2,299 |
| 2022-04-18 | $16.83 | $17.27 | $16.34 | $16.52 | $16.52 | 1,581 |
| 2022-04-14 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 84 |
| 2022-04-13 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 317 |
| 2022-04-12 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 108 |
| 2022-04-11 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 282 |
| 2022-04-08 | $17.85 | $17.85 | $17.35 | $17.35 | $17.35 | 593 |
| 2022-04-07 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 367 |
| 2022-04-06 | $17.58 | $17.58 | $17.35 | $17.35 | $17.35 | 408 |
| 2022-04-05 | $17.59 | $17.59 | $17.22 | $17.44 | $17.44 | 838 |
| 2022-04-04 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 156 |
| 2022-04-01 | $17.28 | $17.41 | $17.28 | $17.41 | $17.41 | 1,015 |
| 2022-03-31 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 517 |
| 2022-03-30 | $17.73 | $17.73 | $17.73 | $17.73 | $17.14 | 120 |
| 2022-03-29 | $17.78 | $17.99 | $17.78 | $17.99 | $17.39 | 1,310 |
| 2022-03-28 | $17.36 | $17.36 | $17.36 | $17.36 | $16.78 | 1,176 |
| 2022-03-25 | $18.10 | $18.10 | $18.10 | $18.10 | $17.50 | 176 |
| 2022-03-24 | $18.10 | $18.10 | $18.10 | $18.10 | $17.50 | 367 |
| 2022-03-23 | $18.57 | $19.31 | $18.57 | $19.31 | $18.67 | 474 |
| 2022-03-22 | $19.03 | $19.42 | $18.60 | $19.10 | $18.47 | 194 |
| 2022-03-21 | $18.83 | $18.83 | $18.83 | $18.83 | $18.21 | 456 |
| 2022-03-18 | $18.83 | $18.83 | $18.83 | $18.83 | $18.21 | 456 |
| 2022-03-17 | $19.33 | $19.33 | $18.45 | $18.45 | $17.84 | 629 |
| 2022-03-16 | $18.34 | $18.34 | $18.33 | $18.33 | $17.72 | 929 |
| 2022-03-15 | $18.09 | $18.09 | $18.06 | $18.06 | $17.46 | 573 |
| 2022-03-14 | $18.25 | $18.25 | $18.25 | $18.25 | $17.65 | 216 |
| 2022-03-11 | $17.58 | $17.58 | $17.58 | $17.58 | $17.00 | 368 |
| 2022-03-10 | $17.25 | $17.31 | $16.94 | $17.31 | $16.74 | 586 |
| 2022-03-09 | $17.34 | $17.34 | $17.34 | $17.34 | $16.77 | 242 |
| 2022-03-08 | $16.88 | $17.25 | $16.39 | $16.39 | $15.85 | 1,825 |
| 2022-03-07 | $17.63 | $17.63 | $17.49 | $17.55 | $16.96 | 583 |
| 2022-03-04 | $18.61 | $18.61 | $18.61 | $18.61 | $18.00 | 247 |
| 2022-03-03 | $18.86 | $18.86 | $18.86 | $18.86 | $18.23 | 130 |
| 2022-03-02 | $19.08 | $19.37 | $19.08 | $19.37 | $18.72 | 545 |
| 2022-03-01 | $20.46 | $20.46 | $20.46 | $20.46 | $19.78 | 121 |
| 2022-02-28 | $20.46 | $20.46 | $20.46 | $20.46 | $19.78 | 609 |
| 2022-02-25 | $19.57 | $19.57 | $19.56 | $19.56 | $18.91 | 545 |
| 2022-02-24 | $18.80 | $19.00 | $18.80 | $19.00 | $18.37 | 1,982 |
| 2022-02-23 | $20.34 | $20.34 | $19.60 | $19.60 | $18.95 | 523 |
| 2022-02-22 | $20.40 | $20.40 | $20.40 | $20.40 | $19.73 | 1,191 |
| 2022-02-18 | $20.22 | $20.22 | $20.20 | $20.20 | $19.53 | 518 |
| 2022-02-17 | $20.59 | $20.59 | $20.59 | $20.59 | $19.91 | 147 |
| 2022-02-16 | $20.85 | $20.85 | $20.85 | $20.85 | $20.16 | 28 |
| 2022-02-15 | $20.85 | $20.85 | $20.85 | $20.85 | $20.16 | 73 |
| 2022-02-14 | $20.51 | $20.85 | $20.51 | $20.85 | $20.16 | 620 |
| 2022-02-11 | $20.77 | $20.77 | $20.54 | $20.54 | $19.86 | 563 |
| 2022-02-10 | $20.94 | $20.94 | $20.94 | $20.94 | $20.25 | 31 |
| 2022-02-09 | $20.94 | $20.94 | $20.94 | $20.94 | $20.25 | 1,300 |
| 2022-02-08 | $21.28 | $21.28 | $21.28 | $21.28 | $20.57 | 836 |
| 2022-02-07 | $20.63 | $20.63 | $20.63 | $20.63 | $19.95 | 605 |
| 2022-02-04 | $19.93 | $19.93 | $19.93 | $19.93 | $19.27 | 233 |
| 2022-02-03 | $21.60 | $21.60 | $21.60 | $21.60 | $20.89 | 416 |
| 2022-02-02 | $21.24 | $21.24 | $21.24 | $21.24 | $20.54 | 423 |
| 2022-02-01 | $20.39 | $20.39 | $20.26 | $20.26 | $19.59 | 679 |
| 2022-01-31 | $20.34 | $20.34 | $20.34 | $20.34 | $19.66 | 325 |
| 2022-01-28 | $19.59 | $20.04 | $19.58 | $20.04 | $19.37 | 1,142 |
| 2022-01-27 | $19.67 | $20.06 | $19.39 | $20.06 | $19.40 | 2,497 |
| 2022-01-26 | $19.84 | $19.84 | $19.84 | $19.84 | $19.18 | 207 |
| 2022-01-25 | $19.66 | $19.66 | $19.55 | $19.55 | $18.90 | 526 |
| 2022-01-24 | $19.96 | $19.96 | $19.96 | $19.96 | $19.30 | 521 |
| 2022-01-21 | $21.25 | $21.28 | $21.19 | $21.28 | $20.57 | 1,044 |
| 2022-01-20 | $21.93 | $21.93 | $21.93 | $21.93 | $21.20 | 613 |
| 2022-01-19 | $21.60 | $21.60 | $21.60 | $21.60 | $20.88 | 435 |
| 2022-01-18 | $21.60 | $21.60 | $21.60 | $21.60 | $20.88 | 435 |
| 2022-01-14 | $21.41 | $21.41 | $21.25 | $21.25 | $20.54 | 613 |
| 2022-01-13 | $21.81 | $21.81 | $21.81 | $21.81 | $21.09 | 192 |
| 2022-01-12 | $22.39 | $22.39 | $21.98 | $21.98 | $21.25 | 318 |
| 2022-01-11 | $23.11 | $23.11 | $23.11 | $23.11 | $22.35 | 197 |
| 2022-01-10 | $23.16 | $23.16 | $23.16 | $23.16 | $22.39 | 339 |
| 2022-01-07 | $23.79 | $23.79 | $23.79 | $23.79 | $23.00 | 163 |
| 2022-01-06 | $23.79 | $23.79 | $23.79 | $23.79 | $23.00 | 180 |
| 2022-01-05 | $23.89 | $23.89 | $23.89 | $23.89 | $23.10 | 203 |
| 2022-01-04 | $24.23 | $24.23 | $24.23 | $24.23 | $23.43 | 145 |
| 2022-01-03 | $24.23 | $24.23 | $24.23 | $24.23 | $23.43 | 516 |
| 2021-12-31 | $23.28 | $23.28 | $23.28 | $23.28 | $22.51 | 2,842 |
| 2021-12-30 | $23.38 | $23.38 | $23.38 | $23.38 | $22.61 | 135 |
| 2021-12-29 | $23.98 | $23.98 | $23.38 | $23.38 | $22.61 | 1,741 |
| 2021-12-28 | $23.01 | $23.01 | $23.01 | $23.01 | $22.25 | 271 |
| 2021-12-27 | $23.53 | $23.53 | $23.53 | $23.53 | $22.75 | 475 |
| 2021-12-23 | $22.81 | $24.24 | $22.81 | $24.24 | $23.44 | 2,539 |
| 2021-12-22 | $23.08 | $23.85 | $23.08 | $23.85 | $23.06 | 422 |
| 2021-12-21 | $22.54 | $22.54 | $22.54 | $22.54 | $21.79 | 173 |
| 2021-12-20 | $21.44 | $21.81 | $21.44 | $21.81 | $21.08 | 764 |
| 2021-12-17 | $21.98 | $21.98 | $21.98 | $21.98 | $21.25 | 329 |
| 2021-12-16 | $21.78 | $22.51 | $21.78 | $22.51 | $21.77 | 947 |
| 2021-12-15 | $21.44 | $21.44 | $21.44 | $21.44 | $20.73 | 175 |
| 2021-12-14 | $22.09 | $22.12 | $21.86 | $22.12 | $21.38 | 1,004 |
| 2021-12-13 | $22.17 | $22.17 | $22.17 | $22.17 | $21.44 | 1,069 |
| 2021-12-10 | $22.77 | $22.77 | $21.90 | $22.39 | $21.64 | 1,283 |
| 2021-12-09 | $22.32 | $22.44 | $22.19 | $22.44 | $21.70 | 781 |
| 2021-12-08 | $23.23 | $23.23 | $23.23 | $23.23 | $22.46 | 599 |
| 2021-12-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.02 | 140 |
| 2021-12-06 | $21.74 | $21.74 | $21.74 | $21.74 | $21.02 | 249 |
| 2021-12-03 | $21.53 | $22.17 | $21.45 | $21.45 | $20.74 | 921 |
| 2021-12-02 | $21.64 | $21.64 | $21.20 | $21.20 | $20.50 | 509 |
| 2021-12-01 | $21.47 | $21.47 | $21.47 | $21.47 | $20.76 | 558 |
| 2021-11-30 | $20.28 | $20.28 | $20.28 | $20.28 | $19.61 | 104 |
| 2021-11-29 | $20.28 | $20.28 | $20.28 | $20.28 | $19.61 | 155 |
| 2021-11-26 | $20.98 | $20.98 | $20.98 | $20.98 | $20.29 | 21 |
| 2021-11-24 | $20.98 | $20.98 | $20.98 | $20.98 | $20.29 | 26 |
| 2021-11-23 | $20.98 | $20.98 | $20.98 | $20.98 | $20.29 | 132 |
| 2021-11-22 | $20.78 | $20.78 | $20.78 | $20.78 | $20.09 | 257 |
| 2021-11-19 | $20.83 | $20.83 | $20.83 | $20.83 | $20.14 | 12 |
| 2021-11-18 | $20.83 | $20.83 | $20.83 | $20.83 | $20.14 | 101 |
| 2021-11-17 | $21.19 | $21.19 | $20.83 | $20.83 | $20.14 | 607 |
| 2021-11-16 | $20.98 | $20.98 | $20.98 | $20.98 | $20.28 | 214 |
| 2021-11-15 | $21.82 | $21.82 | $21.62 | $21.62 | $20.90 | 1,552 |
| 2021-11-12 | $21.55 | $21.55 | $21.55 | $21.55 | $20.84 | 301 |
| 2021-11-11 | $21.69 | $21.69 | $21.69 | $21.69 | $20.97 | 205 |
| 2021-11-10 | $20.79 | $20.79 | $20.79 | $20.79 | $20.11 | 188 |
| 2021-11-09 | $20.79 | $20.79 | $20.79 | $20.79 | $20.11 | 38 |
| 2021-11-08 | $20.85 | $20.85 | $20.79 | $20.79 | $20.11 | 482 |
| 2021-11-05 | $20.36 | $20.36 | $20.36 | $20.36 | $19.69 | 79 |
| 2021-11-04 | $20.36 | $20.36 | $20.36 | $20.36 | $19.69 | 80 |
| 2021-11-03 | $20.36 | $20.36 | $20.36 | $20.36 | $19.69 | 938 |
| 2021-11-02 | $21.30 | $21.30 | $21.30 | $21.30 | $20.59 | 71 |
| 2021-11-01 | $21.30 | $21.30 | $21.30 | $21.30 | $20.59 | 71 |
| 2021-10-29 | $21.30 | $21.30 | $21.30 | $21.30 | $20.59 | 118 |
| 2021-10-28 | $21.30 | $21.30 | $21.30 | $21.30 | $20.59 | 173 |
| 2021-10-27 | $20.78 | $20.78 | $20.78 | $20.78 | $20.09 | 369 |
| 2021-10-26 | $20.78 | $20.78 | $20.78 | $20.78 | $20.09 | 750 |
| 2021-10-25 | $20.71 | $20.71 | $20.71 | $20.71 | $20.02 | 26 |
| 2021-10-22 | $20.71 | $20.71 | $20.71 | $20.71 | $20.02 | 679 |
| 2021-10-21 | $20.67 | $21.65 | $20.67 | $21.65 | $20.93 | 385 |
| 2021-10-20 | $21.47 | $21.47 | $21.47 | $21.47 | $20.76 | 77 |
| 2021-10-19 | $21.47 | $21.47 | $21.47 | $21.47 | $20.76 | 152 |
| 2021-10-18 | $21.03 | $21.47 | $21.03 | $21.47 | $20.76 | 1,310 |
| 2021-10-15 | $21.14 | $21.14 | $21.14 | $21.14 | $20.44 | 297 |
| 2021-10-14 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 1,056 |
| 2021-10-13 | $21.19 | $21.19 | $21.19 | $21.19 | $20.49 | 255 |
| 2021-10-12 | $21.01 | $21.01 | $21.01 | $21.01 | $20.32 | 79 |
| 2021-10-11 | $21.01 | $21.01 | $21.01 | $21.01 | $20.32 | 4 |
| 2021-10-08 | $21.01 | $21.01 | $21.01 | $21.01 | $20.32 | 39 |
| 2021-10-07 | $21.01 | $21.01 | $21.01 | $21.01 | $20.32 | 587 |
| 2021-10-06 | $20.64 | $20.64 | $20.64 | $20.64 | $19.43 | 145 |
| 2021-10-05 | $21.07 | $21.07 | $21.07 | $21.07 | $19.83 | 228 |
| 2021-10-04 | $20.49 | $20.99 | $20.49 | $20.99 | $19.75 | 1,022 |
| 2021-10-01 | $21.82 | $21.82 | $21.82 | $21.82 | $20.54 | 115 |
| 2021-09-30 | $22.94 | $22.94 | $22.94 | $22.94 | $21.60 | 89 |
| 2021-09-29 | $22.94 | $22.94 | $22.94 | $22.94 | $21.60 | 34 |
| 2021-09-28 | $22.94 | $22.94 | $22.94 | $22.94 | $21.60 | 79 |
| 2021-09-27 | $22.94 | $22.94 | $22.94 | $22.94 | $21.60 | 200 |
| 2021-09-24 | $23.11 | $23.11 | $23.11 | $23.11 | $21.75 | 3 |
| 2021-09-23 | $23.11 | $23.11 | $23.11 | $23.11 | $21.75 | 126 |
| 2021-09-22 | $23.11 | $23.11 | $23.11 | $23.11 | $21.75 | 27 |
| 2021-09-21 | $23.11 | $23.11 | $23.11 | $23.11 | $21.75 | 59 |
| 2021-09-20 | $23.11 | $23.11 | $23.11 | $23.11 | $21.75 | 36 |
| 2021-09-17 | $23.64 | $23.64 | $23.11 | $23.11 | $21.75 | 406 |
| 2021-09-16 | $22.91 | $22.91 | $22.91 | $22.91 | $21.57 | 16 |
| 2021-09-15 | $22.91 | $22.91 | $22.91 | $22.91 | $21.57 | 884 |
| 2021-09-14 | $22.78 | $22.78 | $22.78 | $22.78 | $21.44 | 335 |
| 2021-09-13 | $23.52 | $23.52 | $23.52 | $23.52 | $22.14 | 8 |
| 2021-09-10 | $23.52 | $23.52 | $23.52 | $23.52 | $22.14 | 449 |
| 2021-09-09 | $22.90 | $22.90 | $22.90 | $22.90 | $21.56 | 254 |
| 2021-09-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.59 | 47 |
| 2021-09-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.59 | 123 |
| 2021-09-03 | $24.65 | $24.65 | $24.65 | $24.65 | $23.21 | 94 |
| 2021-09-02 | $24.65 | $24.65 | $24.65 | $24.65 | $23.21 | 27 |
| 2021-09-01 | $24.65 | $24.65 | $24.65 | $24.65 | $23.21 | 8 |
| 2021-08-31 | $24.65 | $24.65 | $24.65 | $24.65 | $23.21 | 0 |
| 2021-08-30 | $24.65 | $24.65 | $24.65 | $24.65 | $23.21 | 8 |
| 2021-08-27 | $24.65 | $24.65 | $24.65 | $24.65 | $23.21 | 388 |
| 2021-08-26 | $24.45 | $25.10 | $24.45 | $25.10 | $23.62 | 466 |
| 2021-08-25 | $24.15 | $24.15 | $24.15 | $24.15 | $22.73 | 69 |
| 2021-08-24 | $24.15 | $24.15 | $24.15 | $24.15 | $22.73 | 16 |
| 2021-08-23 | $24.15 | $24.15 | $24.15 | $24.15 | $22.73 | 92 |
| 2021-08-20 | $24.15 | $24.15 | $24.15 | $24.15 | $22.73 | 253 |
| 2021-08-19 | $23.32 | $25.29 | $23.32 | $25.29 | $23.81 | 567 |
| 2021-08-18 | $23.71 | $23.71 | $23.71 | $23.71 | $22.32 | 120 |
| 2021-08-17 | $23.71 | $23.71 | $23.71 | $23.71 | $22.32 | 126 |
| 2021-08-16 | $23.71 | $23.71 | $23.71 | $23.71 | $22.32 | 119 |
| 2021-08-13 | $23.71 | $23.71 | $23.71 | $23.71 | $22.32 | 24 |
| 2021-08-12 | $23.71 | $23.71 | $23.71 | $23.71 | $22.32 | 31 |
| 2021-08-11 | $23.71 | $23.71 | $23.71 | $23.71 | $22.32 | 46 |
| 2021-08-10 | $23.71 | $23.71 | $23.71 | $23.71 | $22.32 | 107 |
| 2021-08-09 | $23.71 | $23.71 | $23.71 | $23.71 | $22.32 | 38 |
| 2021-08-06 | $23.45 | $23.71 | $23.45 | $23.71 | $22.32 | 935 |
| 2021-08-05 | $25.26 | $25.26 | $25.26 | $25.26 | $23.78 | 884 |
| 2021-08-04 | $24.71 | $24.71 | $24.71 | $24.71 | $23.26 | 144 |
| 2021-08-03 | $24.37 | $24.37 | $24.37 | $24.37 | $22.94 | 878 |
| 2021-08-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.65 | 46 |
| 2021-07-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.65 | 86 |
| 2021-07-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.65 | 58 |
| 2021-07-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.65 | 72 |
| 2021-07-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.65 | 104 |
| 2021-07-26 | $23.96 | $23.96 | $23.00 | $23.00 | $21.65 | 585 |
| 2021-07-23 | $23.32 | $23.32 | $23.32 | $23.32 | $21.95 | 197 |
| 2021-07-22 | $23.56 | $23.56 | $22.05 | $22.78 | $21.44 | 749 |
| 2021-07-21 | $21.13 | $21.15 | $21.13 | $21.15 | $19.91 | 661 |
| 2021-07-20 | $21.77 | $21.77 | $21.77 | $21.77 | $20.49 | 642 |
| 2021-07-19 | $19.75 | $19.75 | $19.75 | $19.75 | $18.59 | 295 |
| 2021-07-16 | $22.26 | $22.26 | $21.80 | $21.80 | $20.52 | 1,127 |
| 2021-07-15 | $22.81 | $22.81 | $22.81 | $22.81 | $21.47 | 24 |
| 2021-07-14 | $22.05 | $22.81 | $22.05 | $22.81 | $21.47 | 410 |
| 2021-07-13 | $23.28 | $23.28 | $21.67 | $21.67 | $20.40 | 615 |
| 2021-07-12 | $21.93 | $21.93 | $21.93 | $21.93 | $20.64 | 0 |
| 2021-07-09 | $21.93 | $21.93 | $21.93 | $21.93 | $20.64 | 203 |
| 2021-07-08 | $23.60 | $23.60 | $23.60 | $23.60 | $22.22 | 2 |
| 2021-07-07 | $23.60 | $23.60 | $23.60 | $23.60 | $22.22 | 190 |
| 2021-07-06 | $23.60 | $23.60 | $23.60 | $23.60 | $22.22 | 129 |
| 2021-07-02 | $23.60 | $23.60 | $23.60 | $23.60 | $22.22 | 36 |
| 2021-07-01 | $23.60 | $23.60 | $23.60 | $23.60 | $22.22 | 472 |
| 2021-06-30 | $22.08 | $22.08 | $22.08 | $22.08 | $20.79 | 36 |
| 2021-06-29 | $22.08 | $22.08 | $22.08 | $22.08 | $20.79 | 98 |
| 2021-06-28 | $22.08 | $22.08 | $22.08 | $22.08 | $20.79 | 55 |
| 2021-06-25 | $22.08 | $22.08 | $22.08 | $22.08 | $20.79 | 89 |
| 2021-06-24 | $21.90 | $22.08 | $21.90 | $22.08 | $20.79 | 577 |
| 2021-06-23 | $21.75 | $21.75 | $21.75 | $21.75 | $20.48 | 139 |
| 2021-06-22 | $24.28 | $24.28 | $24.28 | $24.28 | $22.86 | 107 |
| 2021-06-21 | $24.28 | $24.28 | $24.28 | $24.28 | $22.86 | 327 |
| 2021-06-18 | $23.80 | $23.80 | $23.80 | $23.80 | $22.40 | 3 |
| 2021-06-17 | $23.80 | $23.80 | $23.80 | $23.80 | $22.40 | 3 |
| 2021-06-16 | $23.80 | $23.80 | $23.80 | $23.80 | $22.40 | 64 |
| 2021-06-15 | $23.18 | $23.80 | $23.09 | $23.80 | $22.40 | 1,789 |
| 2021-06-14 | $24.88 | $24.89 | $24.88 | $24.89 | $23.43 | 430 |
| 2021-06-11 | $23.60 | $23.60 | $23.60 | $23.60 | $22.22 | 102 |
| 2021-06-10 | $23.60 | $23.60 | $23.60 | $23.60 | $22.22 | 42 |
| 2021-06-09 | $23.60 | $23.60 | $23.60 | $23.60 | $22.22 | 43 |
| 2021-06-08 | $23.60 | $23.60 | $23.60 | $23.60 | $22.22 | 30 |
| 2021-06-07 | $23.60 | $23.60 | $23.60 | $23.60 | $22.22 | 82 |
| 2021-06-04 | $23.84 | $25.40 | $23.60 | $23.60 | $22.22 | 1,346 |
| 2021-06-03 | $25.88 | $25.88 | $25.88 | $25.88 | $24.36 | 23 |
| 2021-06-02 | $25.88 | $25.88 | $25.88 | $25.88 | $24.36 | 123 |
| 2021-06-01 | $26.05 | $26.30 | $25.88 | $25.88 | $24.36 | 2,156 |
| 2021-05-28 | $25.19 | $25.19 | $25.19 | $25.19 | $23.71 | 324 |
| 2021-05-27 | $23.62 | $23.62 | $23.62 | $23.62 | $22.24 | 80 |
| 2021-05-26 | $24.68 | $24.68 | $23.62 | $23.62 | $22.24 | 692 |
| 2021-05-25 | $24.32 | $24.32 | $24.32 | $24.32 | $22.89 | 29 |
| 2021-05-24 | $24.32 | $24.32 | $24.32 | $24.32 | $22.89 | 2,133 |
| 2021-05-21 | $23.23 | $24.38 | $23.23 | $24.38 | $22.95 | 397 |
| 2021-05-20 | $25.80 | $25.80 | $25.66 | $25.66 | $24.16 | 347 |
| 2021-05-19 | $24.67 | $24.67 | $24.67 | $24.67 | $23.22 | 41 |
| 2021-05-18 | $24.67 | $24.67 | $24.67 | $24.67 | $23.22 | 364 |
| 2021-05-17 | $24.29 | $26.27 | $24.29 | $26.27 | $24.73 | 590 |
| 2021-05-14 | $25.08 | $25.08 | $25.08 | $25.08 | $23.61 | 127 |
| 2021-05-13 | $25.08 | $25.08 | $25.08 | $25.08 | $23.61 | 57 |
| 2021-05-12 | $25.08 | $25.08 | $25.08 | $25.08 | $23.61 | 266 |
| 2021-05-11 | $26.56 | $26.56 | $26.56 | $26.56 | $25.00 | 217 |
| 2021-05-10 | $25.86 | $26.91 | $25.86 | $26.91 | $25.33 | 609 |
| 2021-05-07 | $25.55 | $25.55 | $25.55 | $25.55 | $24.05 | 772 |
| 2021-05-06 | $24.53 | $24.53 | $24.53 | $24.53 | $23.09 | 31 |
| 2021-05-05 | $24.53 | $24.53 | $24.53 | $24.53 | $23.09 | 317 |
| 2021-05-04 | $24.71 | $24.71 | $24.71 | $24.71 | $23.26 | 44 |
| 2021-05-03 | $24.71 | $24.71 | $24.71 | $24.71 | $23.26 | 36 |
| 2021-04-30 | $24.71 | $24.71 | $24.71 | $24.71 | $23.26 | 12 |
| 2021-04-29 | $24.71 | $24.71 | $24.71 | $24.71 | $23.26 | 33 |
| 2021-04-28 | $24.71 | $24.71 | $24.71 | $24.71 | $23.26 | 96 |
| 2021-04-27 | $24.71 | $24.71 | $24.71 | $24.71 | $23.26 | 479 |
| 2021-04-26 | $26.94 | $26.94 | $26.94 | $26.94 | $25.36 | 367 |
| 2021-04-23 | $25.98 | $25.98 | $25.98 | $25.98 | $24.45 | 308 |
| 2021-04-22 | $25.33 | $25.33 | $25.33 | $25.33 | $23.85 | 75 |
| 2021-04-21 | $25.33 | $25.33 | $25.33 | $25.33 | $23.85 | 627 |
| 2021-04-20 | $26.19 | $26.19 | $26.19 | $26.19 | $24.65 | 75 |
| 2021-04-19 | $26.00 | $27.80 | $26.00 | $26.19 | $24.65 | 2,707 |
| 2021-04-16 | $26.73 | $27.24 | $26.73 | $27.24 | $25.64 | 1,862 |
| 2021-04-15 | $25.98 | $25.98 | $25.98 | $25.98 | $24.45 | 18 |
| 2021-04-14 | $25.98 | $25.98 | $25.98 | $25.98 | $24.45 | 30 |
| 2021-04-13 | $25.98 | $25.98 | $25.98 | $25.98 | $24.45 | 234 |
| 2021-04-12 | $25.72 | $25.72 | $25.72 | $25.72 | $24.21 | 158 |
| 2021-04-09 | $25.40 | $25.72 | $25.40 | $25.72 | $24.21 | 398 |
| 2021-04-08 | $26.85 | $26.85 | $25.19 | $25.19 | $23.71 | 1,386 |
| 2021-04-07 | $25.04 | $25.04 | $25.04 | $25.04 | $23.57 | 479 |
| 2021-04-06 | $23.86 | $23.86 | $23.86 | $23.86 | $22.46 | 82 |
| 2021-04-05 | $24.06 | $24.06 | $23.86 | $23.86 | $22.46 | 836 |
| 2021-04-01 | $24.31 | $24.31 | $24.31 | $24.31 | $22.39 | 152 |
| 2021-03-31 | $24.31 | $24.31 | $24.31 | $24.31 | $22.39 | 545 |
| 2021-03-30 | $24.36 | $24.36 | $24.36 | $24.36 | $22.44 | 110 |
| 2021-03-29 | $24.36 | $24.36 | $24.36 | $24.36 | $22.44 | 60 |
| 2021-03-26 | $24.36 | $24.36 | $24.36 | $24.36 | $22.44 | 675 |
| 2021-03-25 | $24.50 | $24.50 | $24.50 | $24.50 | $22.57 | 174 |
| 2021-03-24 | $25.20 | $25.20 | $25.20 | $25.20 | $23.21 | 33 |
| 2021-03-23 | $24.75 | $25.20 | $24.75 | $25.20 | $23.21 | 544 |
| 2021-03-22 | $24.29 | $24.29 | $24.29 | $24.29 | $22.37 | 200 |
| 2021-03-19 | $24.51 | $24.51 | $24.51 | $24.51 | $22.58 | 351 |
| 2021-03-18 | $25.34 | $25.34 | $25.34 | $25.34 | $23.34 | 260 |
| 2021-03-17 | $26.00 | $26.00 | $24.88 | $24.88 | $22.92 | 599 |
| 2021-03-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.26 | 150 |
| 2021-03-15 | $24.96 | $24.96 | $24.96 | $24.96 | $22.99 | 294 |
| 2021-03-12 | $24.92 | $24.92 | $24.92 | $24.92 | $22.95 | 253 |
| 2021-03-11 | $26.03 | $26.03 | $24.93 | $24.93 | $22.96 | 383 |
| 2021-03-10 | $25.02 | $25.02 | $25.02 | $25.02 | $23.05 | 1,118 |
| 2021-03-09 | $24.32 | $24.32 | $24.32 | $24.32 | $22.40 | 2,322 |
| 2021-03-08 | $23.80 | $24.09 | $23.80 | $24.09 | $22.19 | 471 |
| 2021-03-05 | $23.27 | $23.27 | $23.27 | $23.27 | $21.43 | 185 |
| 2021-03-04 | $25.53 | $25.53 | $25.53 | $25.53 | $23.52 | 123 |
| 2021-03-03 | $24.32 | $25.53 | $24.32 | $25.53 | $23.52 | 3,164 |
| 2021-03-02 | $23.54 | $23.54 | $23.54 | $23.54 | $21.68 | 15 |
| 2021-03-01 | $23.54 | $23.54 | $23.54 | $23.54 | $21.68 | 231 |
| 2021-02-26 | $22.45 | $22.45 | $22.45 | $22.45 | $20.68 | 322 |
| 2021-02-25 | $23.14 | $23.14 | $23.14 | $23.14 | $21.31 | 147 |
| 2021-02-24 | $23.14 | $23.14 | $23.14 | $23.14 | $21.31 | 147 |
| 2021-02-23 | $22.38 | $22.38 | $22.38 | $22.38 | $20.61 | 120 |
| 2021-02-22 | $22.38 | $22.38 | $22.38 | $22.38 | $20.61 | 187 |
| 2021-02-19 | $22.81 | $22.81 | $22.38 | $22.38 | $20.61 | 349 |
| 2021-02-18 | $22.71 | $22.71 | $22.71 | $22.71 | $20.92 | 4,875 |
| 2021-02-17 | $22.43 | $22.71 | $22.33 | $22.71 | $20.92 | 4,875 |
| 2021-02-16 | $24.10 | $24.10 | $24.10 | $24.10 | $22.20 | 322 |
| 2021-02-12 | $22.21 | $22.21 | $22.02 | $22.02 | $20.28 | 611 |
| 2021-02-11 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 328 |
| 2021-02-10 | $22.01 | $22.01 | $22.01 | $22.01 | $20.27 | 51 |
| 2021-02-09 | $22.01 | $22.01 | $22.01 | $22.01 | $20.27 | 51 |
| 2021-02-08 | $21.96 | $22.01 | $21.96 | $22.01 | $20.27 | 2,757 |
| 2021-02-05 | $22.16 | $22.16 | $22.16 | $22.16 | $20.41 | 328 |
| 2021-02-04 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 275 |
| 2021-02-03 | $21.09 | $21.09 | $21.09 | $21.09 | $19.43 | 1,074 |
| 2021-02-02 | $20.64 | $20.64 | $20.64 | $20.64 | $19.01 | 481 |
| 2021-02-01 | $20.20 | $20.20 | $20.20 | $20.20 | $18.61 | 218 |
| 2021-01-29 | $20.35 | $20.35 | $20.21 | $20.21 | $18.61 | 833 |
| 2021-01-28 | $20.80 | $20.80 | $20.80 | $20.80 | $19.16 | 360 |
| 2021-01-27 | $20.80 | $20.80 | $20.80 | $20.80 | $19.16 | 749 |
| 2021-01-26 | $20.88 | $20.88 | $20.80 | $20.81 | $19.17 | 1,196 |
| 2021-01-25 | $21.31 | $21.31 | $21.31 | $21.31 | $19.63 | 647 |
| 2021-01-22 | $21.42 | $21.61 | $21.42 | $21.61 | $19.90 | 885 |
| 2021-01-21 | $22.36 | $22.36 | $22.00 | $22.00 | $20.26 | 398 |
| 2021-01-20 | $22.17 | $22.17 | $22.16 | $22.16 | $20.41 | 234 |
| 2021-01-19 | $22.02 | $22.02 | $22.02 | $22.02 | $20.28 | 13 |
| 2021-01-15 | $22.02 | $22.02 | $22.02 | $22.02 | $20.28 | 431 |
| 2021-01-14 | $22.10 | $22.71 | $22.10 | $22.71 | $20.92 | 849 |
| 2021-01-13 | $22.48 | $22.48 | $21.63 | $21.64 | $19.93 | 749 |
| 2021-01-12 | $21.70 | $21.70 | $21.70 | $21.70 | $19.99 | 248 |
| 2021-01-11 | $22.97 | $22.97 | $22.53 | $22.53 | $20.75 | 591 |
| 2021-01-08 | $23.08 | $23.25 | $22.51 | $22.51 | $20.73 | 725 |
| 2021-01-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.26 | 307 |
| 2021-01-06 | $21.87 | $22.05 | $21.87 | $22.05 | $20.31 | 894 |
| 2021-01-05 | $21.33 | $22.09 | $21.33 | $22.09 | $20.35 | 566 |
| 2021-01-04 | $21.36 | $21.80 | $20.91 | $21.80 | $20.08 | 1,207 |
| 2020-12-31 | $23.68 | $23.68 | $23.68 | $23.68 | $21.81 | 148 |
| 2020-12-30 | $22.10 | $22.30 | $22.10 | $22.30 | $20.54 | 489 |
| 2020-12-29 | $21.95 | $23.42 | $21.90 | $23.35 | $21.51 | 743 |
| 2020-12-28 | $21.55 | $21.55 | $21.55 | $21.55 | $19.85 | 151 |
| 2020-12-24 | $22.46 | $22.46 | $22.46 | $22.46 | $20.69 | 25 |
| 2020-12-23 | $22.03 | $22.46 | $22.03 | $22.46 | $20.69 | 312 |
| 2020-12-22 | $21.30 | $21.30 | $21.30 | $21.30 | $19.62 | 1,083 |
| 2020-12-21 | $20.91 | $21.21 | $20.91 | $21.21 | $19.54 | 334 |
| 2020-12-18 | $21.46 | $21.46 | $21.46 | $21.46 | $19.77 | 355 |
| 2020-12-17 | $23.30 | $23.30 | $23.30 | $23.30 | $21.46 | 302 |
| 2020-12-16 | $21.82 | $21.83 | $21.82 | $21.83 | $20.11 | 326 |
| 2020-12-15 | $20.54 | $20.54 | $20.54 | $20.54 | $18.92 | 7 |
| 2020-12-14 | $20.54 | $20.54 | $20.54 | $20.54 | $18.92 | 182 |
| 2020-12-11 | $20.85 | $20.85 | $20.34 | $20.34 | $18.73 | 894 |
| 2020-12-10 | $20.12 | $21.26 | $20.12 | $21.26 | $19.58 | 802 |
| 2020-12-09 | $21.93 | $22.12 | $21.00 | $22.12 | $20.37 | 1,565 |
| 2020-12-08 | $21.16 | $21.16 | $21.16 | $21.16 | $19.49 | 379 |
| 2020-12-07 | $22.12 | $22.12 | $22.12 | $22.12 | $20.37 | 167 |
| 2020-12-04 | $22.12 | $22.12 | $22.12 | $22.12 | $20.37 | 10,425 |
| 2020-12-03 | $21.81 | $21.81 | $21.81 | $21.81 | $20.09 | 292 |
| 2020-12-02 | $21.24 | $21.44 | $21.24 | $21.37 | $19.68 | 519 |
| 2020-12-01 | $22.09 | $22.09 | $21.80 | $21.80 | $20.08 | 1,092 |
| 2020-11-30 | $20.04 | $21.18 | $20.04 | $21.18 | $19.51 | 740 |
| 2020-11-27 | $20.71 | $20.71 | $20.71 | $20.71 | $19.08 | 589 |
| 2020-11-25 | $21.51 | $21.51 | $21.51 | $21.51 | $19.81 | 36 |
| 2020-11-24 | $21.80 | $21.80 | $21.50 | $21.51 | $19.81 | 3,195 |
| 2020-11-23 | $22.22 | $22.22 | $22.20 | $22.20 | $20.45 | 4,033 |
| 2020-11-20 | $21.82 | $22.08 | $21.66 | $22.08 | $20.34 | 454 |
| 2020-11-19 | $22.39 | $22.39 | $22.39 | $22.39 | $20.62 | 31 |
| 2020-11-18 | $21.42 | $22.39 | $21.42 | $22.39 | $20.62 | 6,069 |
| 2020-11-17 | $21.47 | $21.47 | $21.47 | $21.47 | $19.78 | 315 |
| 2020-11-16 | $19.42 | $19.42 | $19.42 | $19.42 | $17.89 | 299 |
| 2020-11-13 | $19.30 | $19.30 | $19.12 | $19.12 | $17.61 | 261 |
| 2020-11-12 | $18.65 | $18.65 | $18.65 | $18.65 | $17.18 | 210 |
| 2020-11-11 | $19.35 | $19.35 | $19.35 | $19.35 | $17.82 | 170 |
| 2020-11-10 | $19.49 | $19.49 | $19.49 | $19.49 | $17.95 | 210 |
| 2020-11-09 | $18.70 | $18.73 | $18.70 | $18.73 | $17.25 | 4,158 |
| 2020-11-06 | $16.29 | $16.29 | $16.29 | $16.29 | $15.00 | 301 |
| 2020-11-05 | $15.96 | $16.58 | $15.96 | $16.58 | $15.27 | 605 |
| 2020-11-04 | $16.29 | $16.29 | $15.10 | $15.10 | $13.91 | 838 |
| 2020-11-03 | $15.33 | $15.33 | $14.90 | $14.90 | $13.72 | 712 |
| 2020-11-02 | $13.76 | $13.76 | $13.69 | $13.70 | $12.62 | 7,399 |
| 2020-10-30 | $13.80 | $13.81 | $13.80 | $13.81 | $12.72 | 635 |
| 2020-10-29 | $13.94 | $13.94 | $13.82 | $13.85 | $12.76 | 736 |
| 2020-10-28 | $13.46 | $13.97 | $13.46 | $13.97 | $12.87 | 1,400 |
| 2020-10-27 | $15.00 | $15.00 | $14.11 | $14.11 | $13.00 | 862 |
| 2020-10-26 | $15.00 | $15.52 | $15.00 | $15.52 | $14.29 | 674 |
| 2020-10-23 | $15.28 | $15.28 | $15.28 | $15.28 | $14.07 | 799 |
| 2020-10-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.82 | 1,121 |
| 2020-10-21 | $15.00 | $15.00 | $15.00 | $15.00 | $13.82 | 860 |
| 2020-10-20 | $15.46 | $15.46 | $15.20 | $15.20 | $14.00 | 511 |
| 2020-10-19 | $14.96 | $14.96 | $14.96 | $14.96 | $13.78 | 305 |
| 2020-10-16 | $15.50 | $15.50 | $14.96 | $14.96 | $13.78 | 28,237 |
| 2020-10-15 | $15.62 | $15.62 | $15.17 | $15.17 | $13.98 | 1,170 |
| 2020-10-14 | $16.97 | $16.97 | $16.97 | $16.97 | $15.63 | 175 |
| 2020-10-13 | $16.97 | $16.97 | $16.97 | $16.97 | $15.63 | 0 |
| 2020-10-12 | $16.50 | $16.97 | $15.82 | $16.97 | $15.63 | 781 |
| 2020-10-09 | $16.22 | $16.22 | $16.22 | $16.22 | $14.94 | 12,154 |
| 2020-10-08 | $16.22 | $16.22 | $16.22 | $16.22 | $14.94 | 230 |
| 2020-10-07 | $15.11 | $15.11 | $15.11 | $15.11 | $13.92 | 238 |
| 2020-10-06 | $15.13 | $15.13 | $14.96 | $14.96 | $13.78 | 1,763 |
| 2020-10-05 | $14.75 | $15.10 | $14.72 | $15.10 | $13.91 | 115,902 |
| 2020-10-02 | $13.80 | $13.80 | $13.80 | $13.80 | $12.71 | 4,036 |
| 2020-10-01 | $13.72 | $13.72 | $13.72 | $13.72 | $12.64 | 194 |
| 2020-09-30 | $14.01 | $14.01 | $14.01 | $14.01 | $12.90 | 324 |
| 2020-09-29 | $13.61 | $13.61 | $13.61 | $13.61 | $12.54 | 84 |
| 2020-09-28 | $13.21 | $13.61 | $13.21 | $13.61 | $12.54 | 536 |
| 2020-09-25 | $13.19 | $13.19 | $13.19 | $13.19 | $12.15 | 11 |
| 2020-09-24 | $13.19 | $13.19 | $13.19 | $13.19 | $12.15 | 216 |
| 2020-09-23 | $13.03 | $13.03 | $13.03 | $13.03 | $12.00 | 189 |
| 2020-09-22 | $13.18 | $13.18 | $13.18 | $13.18 | $12.14 | 87 |
| 2020-09-21 | $13.18 | $13.18 | $13.18 | $13.18 | $12.14 | 434 |
| 2020-09-18 | $13.86 | $13.86 | $13.86 | $13.86 | $12.77 | 208 |
| 2020-09-17 | $13.92 | $13.92 | $13.92 | $13.92 | $12.82 | 224 |
| 2020-09-16 | $14.39 | $14.39 | $14.39 | $14.39 | $13.25 | 434 |
| 2020-09-15 | $14.56 | $14.56 | $14.56 | $14.56 | $13.41 | 11,872 |
| 2020-09-14 | $14.85 | $14.85 | $14.11 | $14.11 | $13.00 | 1,370 |
| 2020-09-11 | $15.10 | $15.10 | $15.10 | $15.10 | $13.91 | 93 |
| 2020-09-10 | $14.27 | $15.10 | $14.27 | $15.10 | $13.91 | 1,105 |
| 2020-09-09 | $15.47 | $15.47 | $15.47 | $15.47 | $14.25 | 101 |
| 2020-09-08 | $15.47 | $15.47 | $15.47 | $15.47 | $14.25 | 251 |
| 2020-09-04 | $16.00 | $16.29 | $15.41 | $16.29 | $15.00 | 20,008 |
| 2020-09-03 | $16.48 | $16.91 | $16.25 | $16.79 | $15.46 | 8,560 |
| 2020-09-02 | $16.63 | $17.69 | $16.63 | $17.12 | $15.76 | 2,106 |
| 2020-09-01 | $16.15 | $16.30 | $16.15 | $16.30 | $15.01 | 299,026 |
| 2020-08-31 | $16.89 | $16.89 | $16.89 | $16.89 | $15.55 | 0 |
| 2020-08-28 | $16.55 | $16.89 | $16.55 | $16.89 | $15.55 | 22,580 |
| 2020-08-27 | $16.11 | $16.11 | $16.10 | $16.10 | $14.83 | 14,659 |
| 2020-08-26 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 0 |
| 2020-08-25 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 0 |
| 2020-08-24 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 0 |
| 2020-08-21 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 0 |
| 2020-08-20 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 0 |
| 2020-08-19 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 0 |
| 2020-08-18 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 0 |
| 2020-08-17 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 0 |
| 2020-08-14 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 0 |
| 2020-08-13 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 0 |
| 2020-08-12 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 0 |
| 2020-08-11 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 25 |
| 2020-08-10 | $15.43 | $15.43 | $15.43 | $15.43 | $14.21 | 400 |
| 2020-08-07 | $15.90 | $15.90 | $15.90 | $15.90 | $14.65 | 0 |
| 2020-08-06 | $15.90 | $15.90 | $15.90 | $15.90 | $14.65 | 100 |
| 2020-08-05 | $16.05 | $16.05 | $16.05 | $16.05 | $14.78 | 0 |
| 2020-08-04 | $16.05 | $16.05 | $16.05 | $16.05 | $14.78 | 0 |
| 2020-08-03 | $16.05 | $16.05 | $16.05 | $16.05 | $14.78 | 0 |
| 2020-07-31 | $16.15 | $16.15 | $16.05 | $16.05 | $14.78 | 360 |
| 2020-07-30 | $16.43 | $16.43 | $16.43 | $16.43 | $15.13 | 0 |
| 2020-07-29 | $16.50 | $16.50 | $16.40 | $16.43 | $15.13 | 350 |
| 2020-07-28 | $17.08 | $17.08 | $17.08 | $17.08 | $15.73 | 0 |
| 2020-07-27 | $17.08 | $17.08 | $17.08 | $17.08 | $15.73 | 0 |
| 2020-07-24 | $17.50 | $17.50 | $17.08 | $17.08 | $15.73 | 200 |
| 2020-07-23 | $18.15 | $18.15 | $18.15 | $18.15 | $16.72 | 570 |
| 2020-07-22 | $18.15 | $18.15 | $18.15 | $18.15 | $16.72 | 0 |
| 2020-07-09 | $18.15 | $18.15 | $18.15 | $18.15 | $16.72 | 570 |
| 2020-06-26 | $18.05 | $18.05 | $18.05 | $18.05 | $16.63 | 35,269 |
| 2020-06-17 | $19.78 | $19.78 | $19.78 | $19.78 | $18.22 | 100 |
| 2020-06-05 | $20.25 | $20.25 | $20.25 | $20.25 | $18.65 | 5 |
| 2020-06-03 | $20.25 | $20.25 | $20.25 | $20.25 | $18.65 | 100 |
| 2020-05-26 | $18.23 | $18.23 | $18.23 | $18.23 | $16.79 | 100 |
| 2020-05-18 | $17.10 | $17.10 | $17.10 | $17.10 | $15.75 | 100 |
| 2020-05-14 | $15.88 | $15.88 | $15.88 | $15.88 | $14.63 | 1,260 |
| 2020-05-04 | $15.88 | $15.88 | $15.88 | $15.88 | $14.63 | 2 |
| 2020-04-23 | $15.88 | $15.88 | $15.88 | $15.88 | $14.63 | 5 |
| 2020-04-15 | $15.88 | $15.88 | $15.88 | $15.88 | $14.63 | 500 |
| 2020-04-03 | $14.09 | $14.09 | $14.09 | $14.09 | $12.98 | 4 |
| 2020-03-30 | $14.48 | $14.48 | $14.48 | $14.48 | $13.34 | 100 |
| 2020-03-27 | $13.11 | $13.11 | $13.11 | $13.11 | $12.07 | 1 |
| 2020-03-23 | $13.11 | $13.11 | $12.72 | $13.11 | $12.07 | 2,000 |
| 2020-03-12 | $20.90 | $20.90 | $20.90 | $20.90 | $19.25 | 100 |
| 2020-03-06 | $25.91 | $25.91 | $25.91 | $25.91 | $23.86 | 100 |
| 2020-03-04 | $26.61 | $26.61 | $26.61 | $26.61 | $24.51 | 200 |
| 2020-02-19 | $30.25 | $30.52 | $30.25 | $30.52 | $28.11 | 401 |
| 2020-01-22 | $28.20 | $28.20 | $28.20 | $28.20 | $25.97 | 100 |
| 2020-01-15 | $27.05 | $27.05 | $27.05 | $27.05 | $24.92 | 100 |
| 2020-01-14 | $27.00 | $27.00 | $27.00 | $27.00 | $24.87 | 101 |
| 2020-01-10 | $26.39 | $26.39 | $26.39 | $26.39 | $24.31 | 1 |
| 2019-12-27 | $26.39 | $26.39 | $26.39 | $26.39 | $24.31 | 101 |
| 2019-12-18 | $26.49 | $26.49 | $26.49 | $26.49 | $24.40 | 49 |
| 2019-12-17 | $26.49 | $26.49 | $26.49 | $26.49 | $24.40 | 25 |
| 2019-12-16 | $26.60 | $26.60 | $26.49 | $26.49 | $24.40 | 2,700 |
| 2019-12-13 | $27.01 | $27.01 | $27.01 | $27.01 | $24.88 | 2,005 |
| 2019-12-10 | $23.31 | $23.31 | $23.31 | $23.31 | $21.47 | 5 |
| 2019-12-09 | $23.31 | $23.31 | $23.31 | $23.31 | $21.47 | 49 |
| 2019-12-05 | $23.31 | $23.31 | $23.31 | $23.31 | $21.47 | 42 |
| 2019-11-25 | $23.11 | $23.31 | $23.11 | $23.31 | $21.47 | 200 |
| 2019-11-19 | $22.35 | $22.35 | $22.35 | $22.35 | $20.59 | 50 |
| 2019-11-18 | $22.35 | $22.35 | $22.35 | $22.35 | $20.59 | 100 |
| 2019-11-14 | $21.85 | $21.85 | $21.85 | $21.85 | $20.13 | 100 |
| 2019-11-12 | $21.86 | $21.86 | $21.86 | $21.86 | $20.14 | 100 |
| 2019-10-21 | $21.71 | $21.71 | $21.71 | $21.71 | $20.00 | 1 |
| 2019-10-18 | $21.71 | $21.71 | $21.71 | $21.71 | $20.00 | 500 |
| 2019-10-17 | $21.37 | $21.37 | $21.37 | $21.37 | $19.68 | 151 |
| 2019-10-11 | $20.77 | $20.77 | $20.77 | $20.77 | $19.13 | 100 |
| 2019-09-19 | $19.89 | $19.89 | $19.89 | $19.89 | $18.32 | 149 |
| 2019-09-10 | $18.95 | $18.95 | $18.95 | $18.95 | $17.45 | 170 |
| 2019-08-22 | $18.17 | $18.17 | $18.17 | $18.17 | $16.74 | 1,260 |
| 2019-08-16 | $20.10 | $20.10 | $20.10 | $20.10 | $18.51 | 50 |
| 2019-07-31 | $20.10 | $20.10 | $20.10 | $20.10 | $18.51 | 55 |
| 2019-07-17 | $20.10 | $20.10 | $20.10 | $20.10 | $18.51 | 60 |
| 2019-07-10 | $20.10 | $20.10 | $20.10 | $20.10 | $18.51 | 1,405 |
| 2019-06-18 | $19.27 | $19.27 | $19.27 | $19.27 | $17.75 | 200 |
| 2019-06-12 | $20.25 | $20.25 | $20.25 | $20.25 | $18.65 | 49 |
| 2019-06-11 | $20.25 | $20.25 | $20.25 | $20.25 | $18.65 | 100 |
| 2019-06-07 | $20.60 | $20.60 | $20.60 | $20.60 | $18.97 | 100 |
| 2019-05-23 | $20.70 | $20.70 | $20.70 | $20.70 | $19.07 | 1,104 |
| 2019-04-26 | $23.86 | $23.86 | $23.86 | $23.86 | $21.98 | 1 |
| 2019-04-03 | $24.31 | $24.31 | $24.31 | $24.31 | $22.39 | 100 |
| 2019-03-11 | $23.99 | $23.99 | $23.99 | $23.99 | $22.10 | 142 |
| 2019-03-05 | $24.36 | $24.36 | $24.36 | $24.36 | $22.43 | 520 |
| 2019-03-04 | $24.50 | $24.58 | $24.50 | $24.58 | $22.64 | 300 |
| 2019-02-27 | $23.66 | $23.98 | $23.52 | $23.98 | $22.09 | 10,637 |
| 2019-02-14 | $21.65 | $21.65 | $21.65 | $21.65 | $19.94 | 187 |
| 2019-02-13 | $21.32 | $21.32 | $21.32 | $21.32 | $19.64 | 900 |
| 2019-02-12 | $21.41 | $21.41 | $21.41 | $21.41 | $19.72 | 450 |
| 2019-02-07 | $21.55 | $21.97 | $21.55 | $21.96 | $20.23 | 862 |
| 2019-02-05 | $22.40 | $22.40 | $22.40 | $22.40 | $20.63 | 959 |
| 2019-02-04 | $22.69 | $22.69 | $22.54 | $22.55 | $20.77 | 4,250 |
| 2019-02-01 | $22.33 | $22.33 | $22.33 | $22.33 | $20.57 | 12 |
| 2019-01-31 | $22.33 | $22.33 | $22.33 | $22.33 | $20.57 | 30 |
| 2019-01-24 | $22.33 | $22.33 | $22.33 | $22.33 | $20.57 | 16 |
| 2019-01-23 | $22.33 | $22.33 | $22.33 | $22.33 | $20.57 | 100 |
| 2019-01-17 | $21.96 | $21.96 | $21.96 | $21.96 | $20.23 | 16 |
| 2019-01-16 | $21.68 | $21.96 | $21.68 | $21.96 | $20.23 | 378 |
| 2019-01-14 | $20.02 | $20.02 | $20.02 | $20.02 | $18.44 | 100 |
| 2019-01-11 | $19.90 | $19.90 | $19.90 | $19.90 | $18.33 | 142 |
| 2019-01-10 | $19.13 | $19.13 | $19.13 | $19.13 | $17.62 | 226 |
| 2018-12-18 | $16.11 | $16.11 | $16.11 | $16.11 | $14.84 | 90 |
| 2018-12-11 | $16.11 | $16.12 | $16.11 | $16.11 | $14.84 | 11,063 |
| 2018-12-03 | $21.59 | $21.59 | $21.59 | $21.59 | $19.89 | 2 |
| 2018-10-26 | $21.59 | $21.59 | $21.59 | $21.59 | $19.89 | 55 |
| 2018-10-24 | $21.59 | $21.59 | $21.59 | $21.59 | $19.89 | 4 |
| 2018-10-23 | $21.59 | $21.59 | $21.59 | $21.59 | $19.89 | 1 |
| 2018-10-03 | $21.86 | $21.86 | $21.86 | $21.86 | $20.13 | 10 |
| 2018-10-01 | $21.86 | $21.86 | $21.86 | $21.86 | $20.13 | 10 |
| 2018-09-18 | $21.86 | $21.86 | $21.86 | $21.86 | $20.13 | 4 |
| 2018-09-07 | $21.86 | $21.86 | $21.86 | $21.86 | $20.13 | 221 |
| 2018-09-04 | $21.29 | $21.29 | $21.29 | $21.29 | $19.61 | 221 |
| 2018-08-06 | $25.92 | $25.92 | $25.92 | $25.92 | $23.87 | 1 |
| 2018-07-23 | $25.92 | $25.92 | $25.92 | $25.92 | $23.87 | 3 |
| 2018-05-07 | $27.36 | $27.36 | $27.36 | $27.36 | $25.20 | 1 |
| 2018-04-11 | $27.36 | $27.36 | $27.36 | $27.36 | $25.20 | 5,000 |
| 2018-04-05 | $27.65 | $27.65 | $27.65 | $27.65 | $25.47 | 3,813 |
| 2018-03-08 | $27.33 | $27.33 | $27.31 | $27.33 | $24.91 | 3,056 |
| 2018-03-07 | $27.80 | $27.80 | $27.80 | $27.80 | $25.34 | 90 |
| 2018-02-15 | $27.80 | $27.80 | $27.80 | $27.80 | $25.34 | 21 |
| 2018-02-08 | $27.81 | $27.81 | $27.80 | $27.80 | $25.34 | 3,605 |
| 2018-02-07 | $28.15 | $28.15 | $28.15 | $28.15 | $25.66 | 701 |
| 2018-02-06 | $27.86 | $27.86 | $27.86 | $27.86 | $25.40 | 20 |
| 2018-01-02 | $27.86 | $27.86 | $27.86 | $27.86 | $25.40 | 400 |
| 2017-12-22 | $27.71 | $27.71 | $27.71 | $27.71 | $25.26 | 883 |
| 2017-12-14 | $26.96 | $26.96 | $26.96 | $26.96 | $24.58 | 10 |
| 2017-11-16 | $26.96 | $26.96 | $26.96 | $26.96 | $24.58 | 30 |
| 2017-11-10 | $26.96 | $26.96 | $26.96 | $26.96 | $24.58 | 400 |
| 2017-10-30 | $25.38 | $25.38 | $25.38 | $25.38 | $23.14 | 100 |
Taylor Wimpey (TWODY) News Headlines
Recent Taylor Wimpey (TWODY) News
Similar Companies to Taylor Wimpey (TWODY) 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 | -- | -- | -- |