Nippon Sanso Holdings Corporation (TYNPF) Exchange: PINK
Data as of May 6, 2024
$31.22 ($0.22) 0.71%
Nippon Sanso Holdings Corporation - Daily Information
Click for more stock information on Nippon Sanso Holdings Corporation.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $31.22 |
| Previous Close | $31.22 |
| High | $31.22 |
| Low | $31.22 |
| Adjusted Open | $31.22 |
| Previous Adjusted Close | $31.22 |
| Adjusted High | $31.22 |
| Adjusted Low | $31.22 |
About Nippon Sanso Holdings Corporation (TYNPF)
Taiyo Nippon Sanso Corporation
Invest in Nippon Sanso Holdings Corporation (TYNPF)
Historical Stock Data for Nippon Sanso Holdings Corporation (TYNPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 334 |
| 2024-05-02 | $29.89 | $31.00 | $29.89 | $31.00 | $31.00 | 925 |
| 2024-05-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 43,606 |
| 2024-04-30 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 37,171 |
| 2024-04-29 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 271 |
| 2024-04-26 | $29.43 | $29.45 | $29.43 | $29.45 | $29.45 | 511 |
| 2024-04-25 | $28.03 | $28.24 | $28.03 | $28.03 | $28.03 | 1,777 |
| 2024-04-24 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 596 |
| 2024-04-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 208 |
| 2024-04-22 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1 |
| 2024-04-19 | $28.30 | $28.30 | $28.29 | $28.29 | $28.29 | 418 |
| 2024-04-18 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2024-04-17 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 421 |
| 2024-04-16 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 19 |
| 2024-04-15 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 296 |
| 2024-04-12 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 156 |
| 2024-04-11 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 283 |
| 2024-04-10 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 256 |
| 2024-04-09 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 44 |
| 2024-04-08 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 342 |
| 2024-04-05 | $30.22 | $30.22 | $29.59 | $29.64 | $29.64 | 69 |
| 2024-04-04 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 705 |
| 2024-04-03 | $29.23 | $29.64 | $28.66 | $29.17 | $29.17 | 51,907 |
| 2024-04-02 | $29.08 | $29.17 | $29.08 | $29.17 | $29.17 | 51,907 |
| 2024-04-01 | $29.71 | $30.67 | $29.70 | $30.67 | $30.67 | 1,844 |
| 2024-03-28 | $31.82 | $31.83 | $31.63 | $31.63 | $31.63 | 2,307 |
| 2024-03-27 | $32.77 | $32.77 | $32.58 | $32.58 | $32.58 | 2,510 |
| 2024-03-26 | $32.31 | $32.31 | $32.19 | $32.19 | $32.19 | 1,520 |
| 2024-03-25 | $32.29 | $32.29 | $31.38 | $31.38 | $31.38 | 625 |
| 2024-03-22 | $31.90 | $32.70 | $31.90 | $32.70 | $32.70 | 865 |
| 2024-03-21 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 17 |
| 2024-03-20 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 232 |
| 2024-03-19 | $31.92 | $31.92 | $31.88 | $31.88 | $31.88 | 1,310 |
| 2024-03-18 | $31.59 | $31.59 | $31.58 | $31.58 | $31.58 | 460 |
| 2024-03-15 | $31.82 | $31.82 | $31.79 | $31.79 | $31.79 | 649 |
| 2024-03-14 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 47 |
| 2024-03-13 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 277 |
| 2024-03-12 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 0 |
| 2024-03-11 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 277 |
| 2024-03-08 | $34.38 | $34.41 | $34.38 | $34.41 | $34.41 | 1,073 |
| 2024-03-07 | $33.97 | $33.97 | $33.87 | $33.87 | $33.87 | 329 |
| 2024-03-06 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 211 |
| 2024-03-05 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 583 |
| 2024-03-04 | $31.17 | $31.17 | $29.83 | $29.83 | $29.83 | 1,110 |
| 2024-03-01 | $29.93 | $30.00 | $29.93 | $30.00 | $30.00 | 1,265 |
| 2024-02-29 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 391 |
| 2024-02-28 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 10 |
| 2024-02-27 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 576 |
| 2024-02-26 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 186 |
| 2024-02-23 | $28.54 | $28.54 | $28.53 | $28.53 | $28.53 | 949 |
| 2024-02-22 | $28.68 | $28.68 | $27.07 | $27.07 | $27.07 | 373 |
| 2024-02-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 42 |
| 2024-02-20 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 326 |
| 2024-02-16 | $28.26 | $28.26 | $28.14 | $28.14 | $28.14 | 2,287 |
| 2024-02-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 4,981 |
| 2024-02-14 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 337 |
| 2024-02-13 | $28.39 | $28.39 | $28.37 | $28.37 | $28.37 | 1,136 |
| 2024-02-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 148 |
| 2024-02-09 | $27.75 | $27.75 | $27.59 | $27.59 | $27.59 | 1,005 |
| 2024-02-08 | $28.50 | $28.50 | $28.49 | $28.49 | $28.49 | 335 |
| 2024-02-07 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 71 |
| 2024-02-06 | $28.23 | $28.23 | $28.04 | $28.04 | $28.04 | 1,355 |
| 2024-02-05 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 329 |
| 2024-02-02 | $27.30 | $27.30 | $26.65 | $26.68 | $26.68 | 1,142 |
| 2024-02-01 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1,645 |
| 2024-01-31 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 175 |
| 2024-01-30 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 165 |
| 2024-01-29 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 341 |
| 2024-01-26 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 361 |
| 2024-01-25 | $25.94 | $25.94 | $25.71 | $25.71 | $25.71 | 1,160 |
| 2024-01-24 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 693 |
| 2024-01-23 | $25.85 | $25.85 | $25.84 | $25.84 | $25.84 | 530 |
| 2024-01-22 | $26.09 | $26.09 | $25.30 | $25.31 | $25.31 | 4,720 |
| 2024-01-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 332 |
| 2024-01-18 | $24.15 | $25.01 | $23.96 | $25.01 | $25.01 | 5,506 |
| 2024-01-17 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 216 |
| 2024-01-16 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1,534 |
| 2024-01-12 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 309 |
| 2024-01-11 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 28 |
| 2024-01-10 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 332 |
| 2024-01-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 563 |
| 2024-01-08 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 282 |
| 2024-01-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 129 |
| 2024-01-04 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 183 |
| 2024-01-03 | $26.93 | $26.93 | $26.64 | $26.64 | $26.64 | 422 |
| 2024-01-02 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 2,397 |
| 2023-12-29 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2023-12-28 | $26.90 | $26.90 | $26.86 | $26.86 | $26.86 | 299 |
| 2023-12-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 6,561 |
| 2023-12-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-12-22 | $25.46 | $25.75 | $25.46 | $25.75 | $25.75 | 6,561 |
| 2023-12-21 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 1,582 |
| 2023-12-20 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 2,344 |
| 2023-12-19 | $26.52 | $26.54 | $26.52 | $26.54 | $26.54 | 2,798 |
| 2023-12-18 | $27.14 | $27.14 | $25.85 | $26.72 | $26.72 | 1,862 |
| 2023-12-15 | $26.61 | $26.61 | $26.18 | $26.18 | $26.18 | 2,766 |
| 2023-12-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 719 |
| 2023-12-13 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 832 |
| 2023-12-12 | $25.86 | $25.86 | $25.12 | $25.12 | $25.12 | 16,482 |
| 2023-12-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 189 |
| 2023-12-08 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 11 |
| 2023-12-07 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 736 |
| 2023-12-06 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-12-05 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 167 |
| 2023-12-04 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 61 |
| 2023-12-01 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 196 |
| 2023-11-30 | $25.78 | $26.40 | $25.78 | $26.40 | $26.40 | 436 |
| 2023-11-29 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 94 |
| 2023-11-28 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 5 |
| 2023-11-27 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 468 |
| 2023-11-24 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 37 |
| 2023-11-22 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2023-11-21 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 821 |
| 2023-11-20 | $26.92 | $27.80 | $26.92 | $27.80 | $27.80 | 1,154 |
| 2023-11-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 66 |
| 2023-11-16 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 59 |
| 2023-11-15 | $26.35 | $26.35 | $25.68 | $25.68 | $25.68 | 903 |
| 2023-11-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-11-13 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 184 |
| 2023-11-10 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 815 |
| 2023-11-09 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 174 |
| 2023-11-08 | $26.01 | $26.68 | $26.01 | $26.10 | $26.10 | 705 |
| 2023-11-07 | $26.71 | $26.77 | $26.71 | $26.77 | $26.77 | 3,141 |
| 2023-11-06 | $29.08 | $29.08 | $27.96 | $27.96 | $27.96 | 515 |
| 2023-11-03 | $28.21 | $28.22 | $28.14 | $28.14 | $28.14 | 539 |
| 2023-11-02 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 19 |
| 2023-11-01 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 100 |
| 2023-10-31 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 141 |
| 2023-10-30 | $25.64 | $25.64 | $24.70 | $24.70 | $24.70 | 421 |
| 2023-10-27 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 1,641 |
| 2023-10-26 | $24.17 | $24.17 | $23.83 | $23.83 | $23.83 | 3,043 |
| 2023-10-25 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 2,022 |
| 2023-10-24 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2023-10-23 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 320 |
| 2023-10-20 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 897 |
| 2023-10-19 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 597 |
| 2023-10-18 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 144 |
| 2023-10-17 | $25.32 | $25.32 | $24.83 | $24.83 | $24.83 | 369 |
| 2023-10-16 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 928 |
| 2023-10-13 | $24.91 | $25.71 | $24.91 | $25.71 | $25.71 | 557 |
| 2023-10-12 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2023-10-11 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 382 |
| 2023-10-10 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 154 |
| 2023-10-09 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 8 |
| 2023-10-06 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 940 |
| 2023-10-05 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 444 |
| 2023-10-04 | $22.66 | $22.74 | $22.66 | $22.74 | $22.74 | 645 |
| 2023-10-03 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 55 |
| 2023-10-02 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 262 |
| 2023-09-29 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2023-09-28 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2023-09-27 | $23.94 | $23.94 | $23.79 | $23.79 | $23.79 | 742 |
| 2023-09-26 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 169 |
| 2023-09-25 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 28 |
| 2023-09-22 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 344 |
| 2023-09-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 364 |
| 2023-09-20 | $24.15 | $25.04 | $24.15 | $25.04 | $25.04 | 264 |
| 2023-09-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 127 |
| 2023-09-18 | $24.08 | $24.73 | $24.08 | $24.73 | $24.73 | 620 |
| 2023-09-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 15 |
| 2023-09-14 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 68 |
| 2023-09-13 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 316 |
| 2023-09-12 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 10 |
| 2023-09-11 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 159 |
| 2023-09-08 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 673 |
| 2023-09-07 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 54 |
| 2023-09-06 | $24.06 | $24.06 | $23.41 | $23.41 | $23.41 | 443 |
| 2023-09-05 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 24 |
| 2023-09-01 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 96 |
| 2023-08-31 | $24.59 | $24.59 | $24.54 | $24.54 | $24.54 | 1,669 |
| 2023-08-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-08-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,704 |
| 2023-08-28 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 1,646 |
| 2023-08-25 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 295 |
| 2023-08-24 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 160 |
| 2023-08-23 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 70 |
| 2023-08-22 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 454 |
| 2023-08-21 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 13 |
| 2023-08-18 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 40 |
| 2023-08-17 | $22.21 | $22.92 | $22.21 | $22.92 | $22.92 | 1,913 |
| 2023-08-16 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 175 |
| 2023-08-15 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-08-14 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 175 |
| 2023-08-11 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 62 |
| 2023-08-10 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-08-09 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 31 |
| 2023-08-08 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 184 |
| 2023-08-07 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-08-04 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 22 |
| 2023-08-03 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 21 |
| 2023-08-02 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 3 |
| 2023-08-01 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 153 |
| 2023-07-31 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 132 |
| 2023-07-28 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 175 |
| 2023-07-27 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 629 |
| 2023-07-26 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 10 |
| 2023-07-25 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,210 |
| 2023-07-24 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 26,256 |
| 2023-07-21 | $21.25 | $22.05 | $21.25 | $22.05 | $22.05 | 769 |
| 2023-07-20 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2023-07-19 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 203 |
| 2023-07-18 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2023-07-17 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 399 |
| 2023-07-14 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 187 |
| 2023-07-13 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1,018 |
| 2023-07-12 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 14 |
| 2023-07-11 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 3 |
| 2023-07-10 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2023-07-07 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 249 |
| 2023-07-06 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 321 |
| 2023-07-05 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 284 |
| 2023-07-03 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 23 |
| 2023-06-30 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 428 |
| 2023-06-29 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-06-28 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 3,321 |
| 2023-06-27 | $21.83 | $21.83 | $21.29 | $21.83 | $21.83 | 1,256 |
| 2023-06-26 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 169 |
| 2023-06-23 | $21.56 | $21.56 | $21.50 | $21.50 | $21.50 | 1,616 |
| 2023-06-22 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 22 |
| 2023-06-21 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 147 |
| 2023-06-20 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 124 |
| 2023-06-16 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 4 |
| 2023-06-15 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 301 |
| 2023-06-14 | $23.02 | $23.02 | $22.53 | $22.53 | $22.53 | 351 |
| 2023-06-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 67 |
| 2023-06-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1,320 |
| 2023-06-09 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 118 |
| 2023-06-08 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-06-07 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 715 |
| 2023-06-06 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-06-05 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 184 |
| 2023-06-02 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 14 |
| 2023-06-01 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 167 |
| 2023-05-31 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 23 |
| 2023-05-30 | $20.87 | $21.31 | $20.87 | $21.31 | $21.31 | 773 |
| 2023-05-26 | $21.49 | $21.55 | $21.49 | $21.55 | $21.55 | 12,101 |
| 2023-05-25 | $21.38 | $21.38 | $21.16 | $21.29 | $21.29 | 11,469 |
| 2023-05-24 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2023-05-23 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 11 |
| 2023-05-22 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 93 |
| 2023-05-19 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 190 |
| 2023-05-18 | $21.34 | $21.34 | $20.95 | $21.34 | $21.34 | 1,255 |
| 2023-05-17 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 22 |
| 2023-05-16 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2023-05-15 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 65 |
| 2023-05-12 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 251 |
| 2023-05-11 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 156 |
| 2023-05-10 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 119 |
| 2023-05-09 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2023-05-08 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 187 |
| 2023-05-05 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 118 |
| 2023-05-04 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 3,165 |
| 2023-05-03 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-05-02 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 100 |
| 2023-05-01 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 127 |
| 2023-04-28 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 323 |
| 2023-04-27 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 53 |
| 2023-04-26 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 233 |
| 2023-04-25 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 200 |
| 2023-04-24 | $17.89 | $17.94 | $17.89 | $17.94 | $17.94 | 637 |
| 2023-04-21 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 698 |
| 2023-04-20 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 40 |
| 2023-04-19 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 481 |
| 2023-04-18 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 208 |
| 2023-04-17 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 2,488 |
| 2023-04-14 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 188 |
| 2023-04-13 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 302 |
| 2023-04-12 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2023-04-11 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 71 |
| 2023-04-10 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 176 |
| 2023-04-06 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2023-04-05 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 173 |
| 2023-04-04 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2023-04-03 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 7 |
| 2023-03-31 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 146 |
| 2023-03-30 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 6 |
| 2023-03-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-03-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-03-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 23 |
| 2023-03-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-03-23 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-03-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-03-21 | $18.03 | $18.03 | $17.85 | $17.85 | $17.85 | 942 |
| 2023-03-20 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 10 |
| 2023-03-17 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 4 |
| 2023-03-16 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 204 |
| 2023-03-15 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 160 |
| 2023-03-14 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 827 |
| 2023-03-13 | $17.92 | $18.23 | $17.92 | $18.23 | $18.23 | 943 |
| 2023-03-10 | $17.93 | $18.27 | $17.93 | $18.27 | $18.27 | 800 |
| 2023-03-09 | $18.61 | $18.61 | $18.25 | $18.25 | $18.25 | 470 |
| 2023-03-08 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 119 |
| 2023-03-07 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 206 |
| 2023-03-06 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 897 |
| 2023-03-03 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 240 |
| 2023-03-02 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-03-01 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 118 |
| 2023-02-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 240 |
| 2023-02-27 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 2,200 |
| 2023-02-24 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 100 |
| 2023-02-23 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2023-02-22 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 119 |
| 2023-02-21 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 257 |
| 2023-02-17 | $17.67 | $17.67 | $17.39 | $17.43 | $17.43 | 1,517 |
| 2023-02-16 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 988 |
| 2023-02-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 30 |
| 2023-02-14 | $17.38 | $17.50 | $17.38 | $17.50 | $17.50 | 222 |
| 2023-02-13 | $17.37 | $17.37 | $17.20 | $17.20 | $17.20 | 3,959 |
| 2023-02-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 153 |
| 2023-02-09 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 132 |
| 2023-02-08 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 195 |
| 2023-02-07 | $17.12 | $17.31 | $16.96 | $16.96 | $16.96 | 1,141 |
| 2023-02-06 | $16.88 | $17.06 | $16.88 | $17.06 | $17.06 | 589 |
| 2023-02-03 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 218 |
| 2023-02-02 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2023-02-01 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2023-01-31 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2023-01-30 | $16.13 | $16.28 | $16.13 | $16.28 | $16.28 | 260 |
| 2023-01-27 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 1,137 |
| 2023-01-26 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-01-25 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 315 |
| 2023-01-24 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2023-01-23 | $16.13 | $16.13 | $15.76 | $15.76 | $15.76 | 867 |
| 2023-01-20 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 466 |
| 2023-01-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 128 |
| 2023-01-18 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2023-01-17 | $15.17 | $15.38 | $15.17 | $15.38 | $15.38 | 3,958 |
| 2023-01-13 | $15.51 | $15.51 | $15.17 | $15.17 | $15.17 | 1,108 |
| 2023-01-12 | $15.56 | $15.59 | $15.28 | $15.59 | $15.59 | 1,452 |
| 2023-01-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 30,346 |
| 2023-01-10 | $15.23 | $15.23 | $15.14 | $15.14 | $15.14 | 2,665 |
| 2023-01-09 | $15.13 | $15.22 | $15.11 | $15.11 | $15.11 | 1,838 |
| 2023-01-06 | $14.87 | $15.09 | $14.87 | $15.09 | $15.09 | 837 |
| 2023-01-05 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 200 |
| 2023-01-04 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2023-01-03 | $14.91 | $15.07 | $14.91 | $15.07 | $15.07 | 2,399 |
| 2022-12-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 525 |
| 2022-12-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 461 |
| 2022-12-28 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 260 |
| 2022-12-27 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2022-12-23 | $14.74 | $14.74 | $14.19 | $14.19 | $14.19 | 3,458 |
| 2022-12-22 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 100 |
| 2022-12-21 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 346 |
| 2022-12-20 | $15.10 | $15.12 | $15.10 | $15.12 | $15.12 | 874 |
| 2022-12-19 | $15.37 | $15.37 | $14.93 | $14.93 | $14.93 | 1,140 |
| 2022-12-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 287 |
| 2022-12-15 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 139 |
| 2022-12-14 | $16.53 | $16.53 | $15.98 | $15.98 | $15.98 | 975 |
| 2022-12-13 | $15.85 | $16.35 | $15.85 | $16.17 | $16.17 | 2,429 |
| 2022-12-12 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 792 |
| 2022-12-09 | $15.99 | $16.28 | $15.99 | $16.28 | $16.28 | 2,013 |
| 2022-12-08 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 2,053 |
| 2022-12-07 | $15.76 | $15.83 | $15.76 | $15.83 | $15.83 | 603 |
| 2022-12-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 336 |
| 2022-12-05 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 376 |
| 2022-12-02 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 832 |
| 2022-12-01 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 409 |
| 2022-11-30 | $16.68 | $16.75 | $16.68 | $16.75 | $16.75 | 601 |
| 2022-11-29 | $15.94 | $16.54 | $15.94 | $16.09 | $16.09 | 680 |
| 2022-11-28 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 1,535 |
| 2022-11-25 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 10 |
| 2022-11-23 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2022-11-22 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 63 |
| 2022-11-21 | $15.97 | $15.97 | $15.96 | $15.96 | $15.96 | 2,213 |
| 2022-11-18 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 598 |
| 2022-11-17 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 457 |
| 2022-11-16 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2022-11-15 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 838 |
| 2022-11-14 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 2,909 |
| 2022-11-11 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 608 |
| 2022-11-10 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 372 |
| 2022-11-09 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 123 |
| 2022-11-08 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 333 |
| 2022-11-07 | $15.33 | $15.33 | $14.80 | $15.31 | $15.31 | 1,529 |
| 2022-11-04 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 24 |
| 2022-11-03 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 622 |
| 2022-11-02 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 405 |
| 2022-11-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-31 | $16.26 | $16.26 | $15.70 | $15.70 | $15.70 | 1,431 |
| 2022-10-28 | $16.09 | $16.09 | $15.83 | $16.02 | $16.02 | 1,390 |
| 2022-10-27 | $16.10 | $16.10 | $16.06 | $16.06 | $16.06 | 1,084 |
| 2022-10-26 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 462 |
| 2022-10-25 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 1,168 |
| 2022-10-24 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 713 |
| 2022-10-21 | $15.23 | $15.50 | $15.23 | $15.50 | $15.50 | 2,180 |
| 2022-10-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 138 |
| 2022-10-19 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-10-18 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 300 |
| 2022-10-17 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 601 |
| 2022-10-14 | $16.33 | $16.33 | $16.03 | $16.03 | $16.03 | 353 |
| 2022-10-13 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 1,220 |
| 2022-10-12 | $15.68 | $15.96 | $15.68 | $15.96 | $15.96 | 2,041 |
| 2022-10-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 167 |
| 2022-10-10 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 1,005 |
| 2022-10-07 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 500 |
| 2022-10-06 | $17.09 | $17.09 | $16.88 | $16.98 | $16.98 | 728 |
| 2022-10-05 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 904 |
| 2022-10-04 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-10-03 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 790 |
| 2022-09-30 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-09-29 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-09-28 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 100 |
| 2022-09-27 | $15.78 | $16.06 | $15.72 | $15.72 | $15.72 | 1,090 |
| 2022-09-26 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 212 |
| 2022-09-23 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 276 |
| 2022-09-22 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2022-09-21 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 682 |
| 2022-09-20 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 4,193 |
| 2022-09-19 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 30 |
| 2022-09-16 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 145 |
| 2022-09-15 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 363 |
| 2022-09-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 101 |
| 2022-09-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-09-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 315 |
| 2022-09-09 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2022-09-08 | $17.59 | $17.94 | $17.51 | $17.94 | $17.94 | 2,080 |
| 2022-09-07 | $16.87 | $17.35 | $16.87 | $17.23 | $17.23 | 2,520 |
| 2022-09-06 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 763 |
| 2022-09-02 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2022-09-01 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 763 |
| 2022-08-31 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2022-08-30 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 55 |
| 2022-08-29 | $18.26 | $18.26 | $18.23 | $18.23 | $18.23 | 962 |
| 2022-08-26 | $18.74 | $18.74 | $18.11 | $18.11 | $18.11 | 837 |
| 2022-08-25 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 167 |
| 2022-08-24 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 201 |
| 2022-08-23 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2022-08-22 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 614 |
| 2022-08-19 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 936 |
| 2022-08-18 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 836 |
| 2022-08-17 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2022-08-16 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2022-08-15 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 836 |
| 2022-08-12 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 236 |
| 2022-08-11 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-08-10 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-08-09 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-08-08 | $18.06 | $18.35 | $18.06 | $18.35 | $18.35 | 741 |
| 2022-08-05 | $18.58 | $18.58 | $17.89 | $17.89 | $17.89 | 901 |
| 2022-08-04 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2022-08-03 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2022-08-02 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2022-08-01 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 229 |
| 2022-07-29 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-07-28 | $16.09 | $16.24 | $16.09 | $16.24 | $16.24 | 821 |
| 2022-07-27 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 2 |
| 2022-07-26 | $16.13 | $16.17 | $16.13 | $16.17 | $16.17 | 717 |
| 2022-07-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 162 |
| 2022-07-22 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 8 |
| 2022-07-21 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 200 |
| 2022-07-20 | $15.92 | $15.92 | $15.57 | $15.57 | $15.57 | 944 |
| 2022-07-19 | $15.28 | $15.85 | $15.10 | $15.10 | $15.10 | 3,522 |
| 2022-07-18 | $15.25 | $15.79 | $15.25 | $15.79 | $15.79 | 1,068 |
| 2022-07-15 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2022-07-14 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2022-07-13 | $15.67 | $15.67 | $15.57 | $15.57 | $15.57 | 962 |
| 2022-07-12 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-07-11 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 540 |
| 2022-07-08 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 2 |
| 2022-07-07 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 2,679 |
| 2022-07-06 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 573 |
| 2022-07-05 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 234 |
| 2022-07-01 | $15.78 | $15.87 | $15.78 | $15.87 | $15.87 | 744 |
| 2022-06-30 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2022-06-29 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 3,026 |
| 2022-06-28 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-06-27 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 858 |
| 2022-06-24 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 161 |
| 2022-06-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-06-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 18 |
| 2022-06-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 104 |
| 2022-06-17 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 2,551 |
| 2022-06-16 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 265 |
| 2022-06-15 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-06-14 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-06-13 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 940 |
| 2022-06-10 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 101 |
| 2022-06-09 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 577 |
| 2022-06-08 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 215 |
| 2022-06-07 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2022-06-06 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 204 |
| 2022-06-03 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 26 |
| 2022-06-02 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2022-06-01 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2022-05-31 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 434 |
| 2022-05-27 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-05-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 25 |
| 2022-05-25 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-05-24 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 860 |
| 2022-05-23 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2022-05-20 | $19.16 | $19.16 | $18.99 | $18.99 | $18.99 | 806 |
| 2022-05-19 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2022-05-18 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 4 |
| 2022-05-17 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 2,659 |
| 2022-05-16 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 1,611 |
| 2022-05-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 17 |
| 2022-05-12 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 469 |
| 2022-05-11 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 1,687 |
| 2022-05-10 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 568 |
| 2022-05-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 562 |
| 2022-05-06 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 5 |
| 2022-05-05 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 434 |
| 2022-05-04 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 813 |
| 2022-05-03 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2022-05-02 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 813 |
| 2022-04-29 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 1,550 |
| 2022-04-28 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-04-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 6 |
| 2022-04-26 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 93 |
| 2022-04-25 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 93 |
| 2022-04-22 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 366 |
| 2022-04-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 117 |
| 2022-04-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-04-19 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-04-18 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 638 |
| 2022-04-14 | $18.04 | $18.04 | $16.96 | $16.96 | $16.96 | 2,201 |
| 2022-04-13 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 221 |
| 2022-04-12 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 319 |
| 2022-04-11 | $17.46 | $17.78 | $17.46 | $17.78 | $17.78 | 343 |
| 2022-04-08 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-04-07 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 35 |
| 2022-04-06 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 57 |
| 2022-04-05 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 43 |
| 2022-04-04 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-04-01 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-03-31 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 43 |
| 2022-03-30 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 17 |
| 2022-03-29 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-03-28 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 18 |
| 2022-03-25 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 2,680 |
| 2022-03-24 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 632 |
| 2022-03-23 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 328 |
| 2022-03-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 34 |
| 2022-03-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2022-03-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2022-03-17 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 418 |
| 2022-03-16 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 72 |
| 2022-03-15 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 10 |
| 2022-03-14 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-03-11 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 800 |
| 2022-03-10 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-03-09 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-03-08 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-03-07 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 14 |
| 2022-03-04 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 349 |
| 2022-03-03 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 857 |
| 2022-03-02 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-03-01 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-02-28 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 79 |
| 2022-02-25 | $19.75 | $19.98 | $19.75 | $19.98 | $19.98 | 2,705 |
| 2022-02-24 | $18.90 | $19.61 | $18.90 | $19.61 | $19.61 | 19,378 |
| 2022-02-23 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 355 |
| 2022-02-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-02-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 77 |
| 2022-02-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-02-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 372 |
| 2022-02-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-02-14 | $19.30 | $19.50 | $18.90 | $19.50 | $19.50 | 1,323 |
| 2022-02-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 110 |
| 2022-02-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2022-02-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-02-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2022-02-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 200 |
| 2022-02-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 635 |
| 2022-02-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 770 |
| 2022-02-01 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 900 |
| 2022-01-31 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 611 |
| 2022-01-28 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 300 |
| 2022-01-27 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 200 |
| 2022-01-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 300 |
| 2022-01-25 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 364 |
| 2022-01-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 750 |
| 2022-01-21 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 330 |
| 2022-01-20 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 100 |
| 2022-01-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1,403 |
| 2022-01-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1,403 |
| 2022-01-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 100 |
| 2022-01-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 113 |
| 2022-01-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 100 |
| 2022-01-11 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 126 |
| 2022-01-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-01-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-01-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 126 |
| 2022-01-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-01-04 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 35 |
| 2022-01-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 122 |
| 2021-12-31 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2021-12-30 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2021-12-29 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 617 |
| 2021-12-28 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2021-12-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 347 |
| 2021-12-23 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1,220 |
| 2021-12-22 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 663 |
| 2021-12-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1,300 |
| 2021-12-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 67 |
| 2021-12-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2021-12-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 31 |
| 2021-12-15 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2021-12-14 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2021-12-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2021-12-10 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 437 |
| 2021-12-09 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 219 |
| 2021-12-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2021-12-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 100 |
| 2021-12-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2021-12-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2021-12-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2021-12-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 173 |
| 2021-11-30 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 594 |
| 2021-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-11-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-11-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-11-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3 |
| 2021-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 196 |
| 2021-11-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 100 |
| 2021-11-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 436 |
| 2021-11-12 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 279 |
| 2021-11-11 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 430 |
| 2021-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 248 |
| 2021-11-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 362 |
| 2021-11-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 581 |
| 2021-11-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 89 |
| 2021-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-10-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2021-10-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2021-10-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 206 |
| 2021-10-26 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 116 |
| 2021-10-25 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 44 |
| 2021-10-22 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2021-10-21 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 75 |
| 2021-10-20 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 100 |
| 2021-10-19 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 200 |
| 2021-10-18 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 120 |
| 2021-10-15 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 100 |
| 2021-10-14 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 100 |
| 2021-10-13 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 200 |
| 2021-10-12 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 100 |
| 2021-10-11 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 432 |
| 2021-10-08 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 500 |
| 2021-10-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 64,400 |
| 2021-10-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 420 |
| 2021-10-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 200 |
| 2021-10-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 500 |
| 2021-10-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 200 |
| 2021-09-30 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 200 |
| 2021-09-29 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 673 |
| 2021-09-28 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 200 |
| 2021-09-27 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 215 |
| 2021-09-24 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 400 |
| 2021-09-23 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2021-09-22 | $26.26 | $26.60 | $26.26 | $26.60 | $26.60 | 314 |
| 2021-09-21 | $26.00 | $26.15 | $26.00 | $26.15 | $26.15 | 396 |
| 2021-09-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 16 |
| 2021-09-17 | $26.05 | $26.75 | $26.05 | $26.75 | $26.75 | 567 |
| 2021-09-16 | $26.20 | $26.32 | $26.20 | $26.32 | $26.32 | 360 |
| 2021-09-15 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-09-14 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 346 |
| 2021-09-13 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 116 |
| 2021-09-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 100 |
| 2021-09-09 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 115 |
| 2021-09-08 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 100 |
| 2021-09-07 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2021-09-03 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 37 |
| 2021-09-02 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 100 |
| 2021-09-01 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 200 |
| 2021-08-31 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2021-08-30 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2021-08-27 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2021-08-26 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2021-08-25 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2021-08-24 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2021-08-23 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2021-08-20 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2021-08-19 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2021-08-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2021-08-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2021-08-16 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1,098 |
| 2021-08-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 413 |
| 2021-08-12 | $19.13 | $22.65 | $19.13 | $22.65 | $22.65 | 200 |
| 2021-08-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2021-08-10 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2021-08-09 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2021-08-06 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 220 |
| 2021-08-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 100 |
| 2021-08-04 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 180 |
| 2021-08-03 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 100 |
| 2021-08-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2021-07-30 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2021-07-29 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 52,000 |
| 2021-07-28 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 53,200 |
| 2021-07-27 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1,100 |
| 2021-07-26 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2021-07-23 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2021-07-22 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2021-07-21 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2021-07-20 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 202 |
| 2021-07-19 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 53,200 |
| 2021-07-16 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 300 |
| 2021-07-15 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 300 |
| 2021-07-14 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 200 |
| 2021-07-13 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 41,300 |
| 2021-07-12 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 300 |
| 2021-07-09 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 300 |
| 2021-07-08 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 500 |
| 2021-07-07 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 600 |
| 2021-07-06 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2021-07-02 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 100 |
| 2021-07-01 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2021-06-30 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 700 |
| 2021-06-29 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2021-06-28 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2021-06-25 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 700 |
| 2021-06-24 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 800 |
| 2021-06-23 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 800 |
| 2021-06-22 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 800 |
| 2021-06-21 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 815 |
| 2021-06-18 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 1,415 |
| 2021-06-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 20,600 |
| 2021-06-16 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 700 |
| 2021-06-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 20,100 |
| 2021-06-14 | $19.41 | $19.60 | $19.41 | $19.60 | $19.60 | 106,889 |
| 2021-06-11 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 800 |
| 2021-06-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 800 |
| 2021-06-09 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,000 |
| 2021-06-08 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 800 |
| 2021-06-07 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 2,700 |
| 2021-06-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,800 |
| 2021-06-03 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 2,000 |
| 2021-06-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 2,145 |
| 2021-06-01 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-05-28 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,800 |
| 2021-05-27 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 200 |
| 2021-05-26 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-05-25 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-05-24 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-05-21 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-05-20 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-05-19 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 700 |
| 2021-05-18 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-05-17 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-05-14 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-05-13 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 100 |
| 2021-05-12 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 37,650 |
| 2021-05-11 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 100 |
| 2021-05-10 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-05-07 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-05-06 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-05-05 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-05-04 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 25 |
| 2021-05-03 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-04-30 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 1,600 |
| 2021-04-29 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-04-28 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-04-27 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-04-26 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-04-23 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-04-22 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-04-21 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 100 |
| 2021-04-20 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 100 |
| 2021-04-19 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 100 |
| 2021-04-16 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 250 |
| 2021-04-15 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 100 |
| 2021-04-14 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-04-13 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-04-12 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-04-09 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 85 |
| 2021-04-08 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 500 |
| 2021-04-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 201 |
| 2021-04-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 300 |
| 2021-04-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-04-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2021-03-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2021-03-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 400 |
| 2021-03-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 300 |
| 2021-03-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2021-03-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 300 |
| 2021-03-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1,000 |
| 2021-03-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 800 |
| 2021-03-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 500 |
| 2021-03-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 700 |
| 2021-03-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 800 |
| 2021-03-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2021-03-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 501 |
| 2021-03-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 500 |
| 2021-03-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 500 |
| 2021-03-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 500 |
| 2021-03-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 600 |
| 2021-03-09 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 400 |
| 2021-03-08 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1 |
| 2021-03-05 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1,045 |
| 2021-03-04 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2021-03-03 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 100,300 |
| 2021-03-02 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2021-03-01 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2021-02-26 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 600 |
| 2021-02-25 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 5 |
| 2021-02-24 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2021-02-23 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 5 |
| 2021-02-22 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 300 |
| 2021-02-19 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 200 |
| 2021-02-18 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2021-02-17 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1,300 |
| 2021-02-16 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2021-02-12 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1,300 |
| 2021-02-11 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2021-02-10 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 400 |
| 2021-02-09 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2021-02-08 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 400 |
| 2021-02-05 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 600 |
| 2021-02-04 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2021-02-03 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 800 |
| 2021-02-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 75 |
| 2021-02-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-01-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-01-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-01-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-01-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 75 |
| 2021-01-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,479 |
| 2021-01-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-01-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2021-01-20 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-01-19 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-01-15 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-01-14 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-01-13 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-01-12 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 57 |
| 2021-01-11 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-01-08 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-01-07 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 57 |
| 2021-01-06 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 157 |
| 2021-01-05 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2021-01-04 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2020-12-31 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 300 |
| 2020-12-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-12-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2020-12-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-12-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2020-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5 |
| 2020-12-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 947 |
| 2020-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 20 |
| 2020-12-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-12-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5,300 |
| 2020-12-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5,300 |
| 2020-12-14 | $18.45 | $23.00 | $18.00 | $19.00 | $19.00 | 4,191 |
| 2020-12-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 150 |
| 2020-12-10 | $17.50 | $17.50 | $17.45 | $17.45 | $17.45 | 4,404 |
| 2020-12-09 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 220 |
| 2020-12-08 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 319 |
| 2020-12-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 2,000 |
| 2020-12-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2020-12-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 200 |
| 2020-12-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2020-12-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 150 |
| 2020-11-30 | $18.00 | $18.00 | $17.45 | $17.45 | $17.45 | 398 |
| 2020-11-27 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2020-11-25 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2020-11-24 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2020-11-23 | $19.00 | $22.55 | $17.35 | $17.35 | $17.35 | 2,166 |
| 2020-11-20 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2020-11-19 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2020-11-18 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 150 |
| 2020-11-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 60 |
| 2020-11-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 14,701 |
| 2020-11-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
Nippon Sanso Holdings Corporation (TYNPF) News Headlines
Recent Nippon Sanso Holdings Corporation (TYNPF) News
Similar Companies to Nippon Sanso Holdings Corporation (TYNPF) 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 | -- | -- | -- |