Alpine Bks Colo - Class B (ALPIB) Exchange: OTCQX
Data as of June 26, 2025
$29.00 ($-0.37) -1.26%
Alpine Bks Colo - Class B - Daily Information
Click for more stock information on Alpine Bks Colo - Class B.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $28.52 |
| Previous Close | $29.00 |
| High | $29.00 |
| Low | $28.50 |
| Adjusted Open | $28.52 |
| Previous Adjusted Close | $29.00 |
| Adjusted High | $29.00 |
| Adjusted Low | $28.50 |
About Alpine Bks Colo - Class B (ALPIB)
Alpine Banks Colorado
Invest in Alpine Bks Colo - Class B (ALPIB)
Historical Stock Data for Alpine Bks Colo - Class B (ALPIB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $28.52 | $29.00 | $28.50 | $29.00 | $29.00 | 301 |
| 2025-05-29 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 4 |
| 2025-05-28 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2025-05-27 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 1 |
| 2025-05-23 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 100 |
| 2025-05-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-05-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-05-20 | $28.40 | $28.50 | $28.31 | $28.50 | $28.50 | 172 |
| 2025-05-19 | $28.52 | $28.52 | $28.50 | $28.50 | $28.50 | 300 |
| 2025-05-16 | $29.00 | $29.00 | $28.51 | $28.51 | $28.51 | 491 |
| 2025-05-15 | $28.90 | $28.90 | $28.63 | $28.63 | $28.63 | 387 |
| 2025-05-14 | $29.40 | $29.40 | $28.85 | $28.85 | $28.85 | 1,131 |
| 2025-05-13 | $29.50 | $29.68 | $29.21 | $29.45 | $29.45 | 326 |
| 2025-05-12 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 10 |
| 2025-05-09 | $29.20 | $29.50 | $29.20 | $29.50 | $29.50 | 101 |
| 2025-05-08 | $29.43 | $29.43 | $29.30 | $29.30 | $29.30 | 210 |
| 2025-05-07 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2025-05-06 | $29.70 | $29.70 | $29.63 | $29.70 | $29.70 | 205 |
| 2025-05-05 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2025-05-02 | $29.45 | $29.90 | $29.45 | $29.90 | $29.90 | 101 |
| 2025-05-01 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 10 |
| 2025-04-30 | $29.42 | $29.90 | $29.42 | $29.90 | $29.90 | 2 |
| 2025-04-29 | $29.47 | $30.24 | $29.38 | $29.89 | $29.89 | 1,996 |
| 2025-04-28 | $29.48 | $30.24 | $29.47 | $30.24 | $30.24 | 149 |
| 2025-04-25 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 230 |
| 2025-04-24 | $30.00 | $30.24 | $29.82 | $30.24 | $30.24 | 107 |
| 2025-04-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-04-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-04-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1 |
| 2025-04-17 | $29.65 | $30.00 | $29.65 | $30.00 | $30.00 | 525 |
| 2025-04-16 | $30.20 | $30.25 | $30.20 | $30.25 | $30.25 | 481 |
| 2025-04-15 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2025-04-14 | $29.65 | $30.20 | $29.65 | $30.20 | $30.20 | 50 |
| 2025-04-11 | $30.02 | $30.20 | $30.02 | $30.20 | $30.20 | 2 |
| 2025-04-10 | $29.61 | $30.20 | $29.61 | $30.20 | $30.20 | 101 |
| 2025-04-09 | $29.58 | $30.25 | $29.58 | $30.20 | $30.20 | 3 |
| 2025-04-08 | $29.76 | $30.25 | $29.76 | $30.25 | $30.25 | 11 |
| 2025-04-07 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 100 |
| 2025-04-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-04-03 | $30.99 | $30.99 | $30.27 | $30.50 | $30.50 | 588 |
| 2025-04-02 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2025-04-01 | $30.88 | $30.99 | $30.85 | $30.99 | $30.99 | 337 |
| 2025-03-31 | $31.11 | $31.28 | $30.01 | $31.00 | $31.00 | 3,523 |
| 2025-03-28 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2025-03-27 | $31.17 | $31.39 | $31.14 | $31.15 | $31.15 | 1,301 |
| 2025-03-26 | $31.40 | $31.60 | $31.39 | $31.60 | $31.60 | 532 |
| 2025-03-25 | $31.40 | $31.60 | $31.40 | $31.60 | $31.60 | 22 |
| 2025-03-24 | $31.38 | $31.60 | $31.38 | $31.50 | $31.50 | 251 |
| 2025-03-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2025-03-20 | $31.39 | $31.50 | $31.39 | $31.50 | $31.50 | 251 |
| 2025-03-19 | $31.35 | $31.95 | $31.35 | $31.95 | $31.95 | 3,001 |
| 2025-03-18 | $31.75 | $31.99 | $31.75 | $31.99 | $31.99 | 300 |
| 2025-03-17 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2025-03-14 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2025-03-13 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2025-03-12 | $31.65 | $32.45 | $31.14 | $32.45 | $32.45 | 4,485 |
| 2025-03-11 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
| 2025-03-10 | $31.16 | $32.49 | $31.15 | $32.49 | $32.49 | 123 |
| 2025-03-07 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2025-03-06 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2025-03-05 | $31.17 | $32.50 | $31.17 | $32.50 | $32.50 | 301 |
| 2025-03-04 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2025-03-03 | $31.75 | $32.50 | $31.75 | $32.50 | $32.50 | 301 |
| 2025-02-28 | $31.54 | $31.55 | $31.50 | $31.55 | $31.55 | 700 |
| 2025-02-27 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 10 |
| 2025-02-26 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2025-02-25 | $31.99 | $31.99 | $31.55 | $31.80 | $31.80 | 686 |
| 2025-02-24 | $31.82 | $31.99 | $31.82 | $31.99 | $31.99 | 51 |
| 2025-02-21 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
| 2025-02-20 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 52 |
| 2025-02-19 | $31.97 | $32.49 | $31.97 | $32.49 | $32.49 | 2 |
| 2025-02-18 | $31.83 | $32.49 | $31.83 | $32.49 | $32.49 | 7 |
| 2025-02-14 | $32.02 | $32.02 | $31.55 | $32.02 | $32.02 | 301 |
| 2025-02-13 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
| 2025-02-12 | $32.01 | $32.49 | $32.01 | $32.49 | $32.49 | 349 |
| 2025-02-11 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 101 |
| 2025-02-10 | $32.00 | $32.00 | $31.98 | $31.98 | $31.98 | 7 |
| 2025-02-07 | $32.05 | $32.30 | $31.60 | $32.05 | $32.05 | 3,056 |
| 2025-02-06 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2025-02-05 | $31.02 | $33.00 | $31.02 | $33.00 | $33.00 | 4,203 |
| 2025-02-04 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2025-02-03 | $33.12 | $33.12 | $32.17 | $32.45 | $32.45 | 1,130 |
| 2025-01-31 | $32.48 | $32.48 | $32.17 | $32.48 | $32.48 | 2,202 |
| 2025-01-30 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2025-01-29 | $32.72 | $32.87 | $32.60 | $32.60 | $32.60 | 992 |
| 2025-01-28 | $32.81 | $33.05 | $32.81 | $32.87 | $32.87 | 4,726 |
| 2025-01-27 | $32.82 | $33.24 | $32.81 | $33.15 | $33.15 | 123 |
| 2025-01-24 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 36 |
| 2025-01-23 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 0 |
| 2025-01-22 | $33.37 | $33.49 | $33.37 | $33.49 | $33.49 | 13 |
| 2025-01-21 | $33.37 | $33.49 | $33.37 | $33.49 | $33.49 | 81 |
| 2025-01-17 | $33.25 | $33.50 | $33.25 | $33.50 | $33.50 | 15 |
| 2025-01-16 | $33.49 | $33.49 | $33.49 | $33.49 | $33.28 | 0 |
| 2025-01-15 | $33.02 | $33.49 | $33.02 | $33.49 | $33.28 | 35 |
| 2025-01-14 | $33.49 | $33.49 | $33.49 | $33.49 | $33.28 | 0 |
| 2025-01-13 | $33.49 | $33.49 | $33.49 | $33.49 | $33.28 | 2 |
| 2025-01-10 | $33.40 | $33.49 | $33.11 | $33.30 | $33.09 | 2,114 |
| 2025-01-08 | $33.82 | $34.60 | $33.41 | $34.39 | $34.18 | 5,055 |
| 2025-01-07 | $34.00 | $34.59 | $34.00 | $34.59 | $34.37 | 200 |
| 2025-01-06 | $34.60 | $34.60 | $34.60 | $34.60 | $34.38 | 100 |
| 2025-01-03 | $33.92 | $34.68 | $33.90 | $34.22 | $34.01 | 577 |
| 2025-01-02 | $33.92 | $34.69 | $33.91 | $34.22 | $34.22 | 2,000 |
| 2024-12-31 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 110 |
| 2024-12-30 | $33.82 | $34.35 | $33.82 | $34.25 | $34.25 | 302 |
| 2024-12-27 | $33.71 | $34.23 | $33.71 | $34.23 | $34.23 | 200 |
| 2024-12-26 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 0 |
| 2024-12-24 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 0 |
| 2024-12-23 | $34.25 | $34.25 | $33.62 | $34.23 | $34.23 | 1,968 |
| 2024-12-20 | $33.70 | $34.24 | $33.70 | $34.24 | $34.24 | 1,695 |
| 2024-12-19 | $33.85 | $34.24 | $33.85 | $34.24 | $34.24 | 125 |
| 2024-12-18 | $33.85 | $34.24 | $33.85 | $34.24 | $34.24 | 1,117 |
| 2024-12-17 | $33.83 | $34.24 | $33.83 | $34.24 | $34.24 | 250 |
| 2024-12-16 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 16 |
| 2024-12-13 | $34.24 | $34.25 | $34.24 | $34.25 | $34.25 | 943 |
| 2024-12-12 | $33.85 | $34.24 | $33.85 | $34.24 | $34.24 | 174 |
| 2024-12-11 | $33.89 | $34.00 | $33.89 | $34.00 | $34.00 | 1,850 |
| 2024-12-10 | $33.42 | $33.89 | $33.40 | $33.89 | $33.89 | 778 |
| 2024-12-09 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
| 2024-12-06 | $33.94 | $33.97 | $33.83 | $33.97 | $33.97 | 85 |
| 2024-12-05 | $33.75 | $33.97 | $33.40 | $33.40 | $33.40 | 401 |
| 2024-12-04 | $33.96 | $33.96 | $33.30 | $33.30 | $33.30 | 101 |
| 2024-12-03 | $33.50 | $33.50 | $33.25 | $33.25 | $33.25 | 661 |
| 2024-12-02 | $33.96 | $33.96 | $33.02 | $33.02 | $33.02 | 10 |
| 2024-11-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-11-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-11-26 | $32.57 | $33.72 | $32.56 | $33.00 | $33.00 | 1,130 |
| 2024-11-25 | $33.00 | $33.00 | $32.52 | $32.98 | $32.98 | 9,934 |
| 2024-11-22 | $33.01 | $33.98 | $32.08 | $32.98 | $32.98 | 5,304 |
| 2024-11-21 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 101 |
| 2024-11-20 | $32.06 | $33.98 | $32.06 | $33.33 | $33.33 | 2,476 |
| 2024-11-19 | $32.50 | $33.33 | $32.50 | $33.33 | $33.33 | 1,392 |
| 2024-11-18 | $32.25 | $33.00 | $32.25 | $33.00 | $33.00 | 550 |
| 2024-11-15 | $32.01 | $32.63 | $31.94 | $31.95 | $31.95 | 3,290 |
| 2024-11-14 | $31.76 | $32.46 | $31.76 | $31.95 | $31.95 | 1,508 |
| 2024-11-13 | $31.66 | $31.67 | $31.00 | $31.67 | $31.67 | 1,571 |
| 2024-11-12 | $30.11 | $31.66 | $30.11 | $30.99 | $30.99 | 1,333 |
| 2024-11-11 | $30.39 | $30.99 | $30.39 | $30.99 | $30.99 | 2,791 |
| 2024-11-08 | $29.75 | $30.44 | $29.75 | $30.44 | $30.44 | 700 |
| 2024-11-07 | $29.75 | $30.25 | $29.75 | $30.25 | $30.25 | 14,432 |
| 2024-11-06 | $29.74 | $29.75 | $29.60 | $29.75 | $29.75 | 11,736 |
| 2024-11-05 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2024-11-04 | $29.51 | $29.74 | $29.50 | $29.74 | $29.74 | 582 |
| 2024-11-01 | $29.51 | $29.74 | $29.51 | $29.74 | $29.74 | 116 |
| 2024-10-31 | $29.41 | $29.75 | $29.40 | $29.75 | $29.75 | 2,865 |
| 2024-10-30 | $29.41 | $29.73 | $29.41 | $29.73 | $29.73 | 108 |
| 2024-10-29 | $29.41 | $29.73 | $29.41 | $29.73 | $29.73 | 175 |
| 2024-10-28 | $29.73 | $29.73 | $29.41 | $29.73 | $29.73 | 500 |
| 2024-10-25 | $29.73 | $29.73 | $29.70 | $29.70 | $29.70 | 7 |
| 2024-10-24 | $29.26 | $29.73 | $29.26 | $29.73 | $29.73 | 310 |
| 2024-10-23 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 100 |
| 2024-10-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 10 |
| 2024-10-21 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2024-10-18 | $29.51 | $29.75 | $29.51 | $29.75 | $29.55 | 865 |
| 2024-10-17 | $29.73 | $29.73 | $29.73 | $29.73 | $29.53 | 1 |
| 2024-10-16 | $29.73 | $29.73 | $29.73 | $29.73 | $29.53 | 0 |
| 2024-10-15 | $28.80 | $29.73 | $28.80 | $29.73 | $29.53 | 1,165 |
| 2024-10-14 | $28.69 | $28.75 | $28.55 | $28.75 | $28.56 | 5,300 |
| 2024-10-11 | $28.35 | $28.75 | $28.35 | $28.69 | $28.69 | 503 |
| 2024-10-10 | $28.42 | $28.75 | $28.42 | $28.60 | $28.60 | 5,403 |
| 2024-10-09 | $28.37 | $28.60 | $28.01 | $28.60 | $28.60 | 5,669 |
| 2024-10-08 | $28.38 | $28.65 | $28.37 | $28.60 | $28.60 | 1,079 |
| 2024-10-07 | $28.38 | $28.60 | $28.38 | $28.60 | $28.60 | 104 |
| 2024-10-04 | $28.80 | $29.28 | $28.35 | $28.60 | $28.60 | 18,207 |
| 2024-10-03 | $28.98 | $29.38 | $28.19 | $29.19 | $29.19 | 14,041 |
| 2024-10-02 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2024-10-01 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2024-09-30 | $28.97 | $29.40 | $28.97 | $29.40 | $29.40 | 20 |
| 2024-09-27 | $28.97 | $29.40 | $28.97 | $29.40 | $29.40 | 21 |
| 2024-09-26 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2024-09-25 | $29.13 | $29.55 | $28.97 | $29.40 | $29.40 | 2,715 |
| 2024-09-24 | $29.01 | $29.50 | $28.98 | $29.40 | $29.40 | 4,805 |
| 2024-09-23 | $29.01 | $29.50 | $29.01 | $29.50 | $29.50 | 210 |
| 2024-09-20 | $29.01 | $29.50 | $29.01 | $29.40 | $29.40 | 2,430 |
| 2024-09-19 | $29.29 | $29.40 | $29.29 | $29.40 | $29.40 | 1,046 |
| 2024-09-18 | $29.01 | $29.29 | $29.01 | $29.29 | $29.29 | 600 |
| 2024-09-17 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 1,100 |
| 2024-09-16 | $29.00 | $29.00 | $28.95 | $28.95 | $28.95 | 200 |
| 2024-09-13 | $28.88 | $29.24 | $28.66 | $29.00 | $29.00 | 7,143 |
| 2024-09-12 | $28.68 | $29.24 | $28.66 | $29.00 | $29.00 | 2,074 |
| 2024-09-11 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 100 |
| 2024-09-10 | $29.19 | $29.19 | $28.67 | $28.67 | $28.67 | 240 |
| 2024-09-09 | $29.60 | $29.60 | $28.10 | $28.10 | $28.10 | 3,638 |
| 2024-09-06 | $29.55 | $29.73 | $29.28 | $29.73 | $29.73 | 800 |
| 2024-09-05 | $29.54 | $29.74 | $29.53 | $29.73 | $29.73 | 1,900 |
| 2024-09-04 | $30.00 | $30.00 | $29.52 | $29.73 | $29.73 | 7,275 |
| 2024-09-03 | $29.98 | $30.74 | $29.54 | $29.99 | $29.99 | 2,500 |
| 2024-08-30 | $30.00 | $30.75 | $29.54 | $29.99 | $29.99 | 5,459 |
| 2024-08-29 | $29.36 | $30.00 | $29.36 | $29.99 | $29.99 | 2,664 |
| 2024-08-28 | $29.85 | $29.96 | $29.85 | $29.96 | $29.96 | 350 |
| 2024-08-27 | $29.31 | $30.00 | $29.30 | $29.90 | $29.90 | 8,040 |
| 2024-08-26 | $29.34 | $30.00 | $29.34 | $30.00 | $30.00 | 472 |
| 2024-08-23 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2024-08-22 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 10 |
| 2024-08-21 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2024-08-20 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 40 |
| 2024-08-19 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2024-08-16 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 220 |
| 2024-08-15 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2024-08-14 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2024-08-13 | $29.22 | $29.70 | $29.22 | $29.70 | $29.70 | 250 |
| 2024-08-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-08-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-08-08 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 256 |
| 2024-08-07 | $29.22 | $29.69 | $29.22 | $29.69 | $29.69 | 440 |
| 2024-08-06 | $29.22 | $29.70 | $29.22 | $29.70 | $29.70 | 104 |
| 2024-08-05 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2024-08-02 | $28.06 | $29.95 | $28.06 | $29.95 | $29.95 | 4,902 |
| 2024-08-01 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 5 |
| 2024-07-31 | $28.62 | $29.70 | $27.71 | $29.49 | $29.49 | 17,228 |
| 2024-07-30 | $28.56 | $29.50 | $28.56 | $29.50 | $29.50 | 4,026 |
| 2024-07-29 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2024-07-26 | $29.50 | $29.50 | $28.51 | $29.49 | $29.49 | 1,340 |
| 2024-07-25 | $28.02 | $29.50 | $28.01 | $29.50 | $29.50 | 2,267 |
| 2024-07-24 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2024-07-23 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 10 |
| 2024-07-22 | $28.01 | $29.49 | $28.01 | $29.35 | $29.35 | 2,551 |
| 2024-07-19 | $28.01 | $28.95 | $28.00 | $28.94 | $28.74 | 1,045 |
| 2024-07-18 | $27.45 | $28.95 | $27.45 | $28.95 | $28.75 | 3,246 |
| 2024-07-17 | $28.49 | $28.49 | $26.56 | $28.49 | $28.30 | 627 |
| 2024-07-16 | $27.95 | $28.49 | $27.95 | $28.49 | $28.30 | 1,038 |
| 2024-07-15 | $27.40 | $27.98 | $27.40 | $27.98 | $27.79 | 3,500 |
| 2024-07-12 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2024-07-11 | $26.45 | $27.25 | $26.45 | $27.25 | $27.25 | 1,250 |
| 2024-07-10 | $26.32 | $26.45 | $26.30 | $26.45 | $26.45 | 2,214 |
| 2024-07-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-07-08 | $26.20 | $26.60 | $26.20 | $26.50 | $26.50 | 2,400 |
| 2024-07-05 | $26.00 | $26.76 | $25.85 | $26.72 | $26.72 | 2,706 |
| 2024-07-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 400 |
| 2024-07-02 | $27.25 | $27.25 | $26.65 | $26.80 | $26.80 | 2,001 |
| 2024-07-01 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 2 |
| 2024-06-28 | $26.90 | $27.33 | $26.90 | $27.33 | $27.33 | 2,456 |
| 2024-06-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2024-06-26 | $26.55 | $26.75 | $26.55 | $26.75 | $26.75 | 4,303 |
| 2024-06-25 | $26.32 | $26.80 | $26.31 | $26.80 | $26.80 | 2,390 |
| 2024-06-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 72 |
| 2024-06-21 | $26.01 | $26.80 | $26.01 | $26.80 | $26.80 | 4,110 |
| 2024-06-20 | $26.61 | $26.97 | $26.00 | $26.75 | $26.75 | 1,975 |
| 2024-06-18 | $26.73 | $27.10 | $26.69 | $26.72 | $26.72 | 16,860 |
| 2024-06-17 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2024-06-14 | $26.71 | $27.04 | $26.71 | $27.04 | $27.04 | 400 |
| 2024-06-13 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-06-12 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 15 |
| 2024-06-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-06-10 | $27.15 | $27.32 | $26.70 | $27.10 | $27.10 | 2,550 |
| 2024-06-07 | $27.11 | $27.46 | $27.11 | $27.16 | $27.16 | 1,404 |
| 2024-06-06 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2024-06-05 | $27.11 | $27.46 | $27.11 | $27.46 | $27.46 | 4,206 |
| 2024-06-04 | $27.11 | $27.46 | $27.11 | $27.35 | $27.35 | 520 |
| 2024-06-03 | $27.11 | $27.48 | $27.11 | $27.46 | $27.46 | 4,375 |
| 2024-05-31 | $27.35 | $27.45 | $27.20 | $27.45 | $27.45 | 10,787 |
| 2024-05-30 | $27.47 | $27.48 | $27.30 | $27.48 | $27.48 | 9,614 |
| 2024-05-29 | $27.30 | $27.47 | $27.30 | $27.47 | $27.47 | 1,618 |
| 2024-05-28 | $27.25 | $27.47 | $27.25 | $27.47 | $27.47 | 1,000 |
| 2024-05-24 | $27.25 | $27.47 | $27.25 | $27.47 | $27.47 | 103 |
| 2024-05-23 | $27.10 | $27.47 | $27.10 | $27.47 | $27.47 | 2,300 |
| 2024-05-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2024-05-21 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 230 |
| 2024-05-20 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2024-05-17 | $27.00 | $27.48 | $27.00 | $27.48 | $27.48 | 2,000 |
| 2024-05-16 | $27.18 | $27.49 | $27.18 | $27.48 | $27.48 | 1,787 |
| 2024-05-15 | $27.00 | $27.20 | $27.00 | $27.20 | $27.20 | 823 |
| 2024-05-14 | $26.70 | $27.00 | $26.66 | $27.00 | $27.00 | 3,309 |
| 2024-05-13 | $26.99 | $27.00 | $26.99 | $27.00 | $27.00 | 302 |
| 2024-05-10 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-05-09 | $26.50 | $26.99 | $26.25 | $26.99 | $26.99 | 9,240 |
| 2024-05-08 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-05-07 | $27.00 | $27.00 | $26.55 | $26.98 | $26.98 | 210 |
| 2024-05-06 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2024-05-03 | $26.20 | $26.98 | $26.20 | $26.98 | $26.98 | 210 |
| 2024-05-02 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 180 |
| 2024-05-01 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-04-30 | $26.20 | $26.90 | $26.20 | $26.90 | $26.90 | 201 |
| 2024-04-29 | $26.21 | $26.90 | $26.21 | $26.90 | $26.90 | 301 |
| 2024-04-26 | $26.90 | $26.90 | $25.16 | $26.90 | $26.90 | 411 |
| 2024-04-25 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 6 |
| 2024-04-24 | $25.16 | $25.74 | $25.16 | $25.73 | $25.73 | 480 |
| 2024-04-23 | $25.16 | $25.73 | $25.16 | $25.73 | $25.73 | 446 |
| 2024-04-22 | $25.70 | $25.70 | $25.05 | $25.70 | $25.70 | 2,424 |
| 2024-04-19 | $25.60 | $25.65 | $25.25 | $25.55 | $25.55 | 3,800 |
| 2024-04-18 | $25.40 | $25.69 | $25.40 | $25.69 | $25.49 | 1,700 |
| 2024-04-17 | $25.70 | $25.70 | $25.55 | $25.70 | $25.50 | 725 |
| 2024-04-16 | $25.72 | $26.49 | $25.50 | $25.71 | $25.51 | 3,794 |
| 2024-04-15 | $26.01 | $26.43 | $25.81 | $25.85 | $25.65 | 1,000 |
| 2024-04-12 | $26.41 | $26.64 | $26.21 | $26.47 | $26.26 | 3,120 |
| 2024-04-11 | $26.89 | $26.89 | $26.37 | $26.55 | $26.55 | 11,385 |
| 2024-04-10 | $26.90 | $27.20 | $26.76 | $26.84 | $26.84 | 4,708 |
| 2024-04-09 | $26.81 | $27.20 | $26.81 | $27.20 | $27.20 | 9,212 |
| 2024-04-08 | $26.88 | $27.41 | $26.80 | $27.29 | $27.29 | 120 |
| 2024-04-05 | $26.81 | $27.29 | $26.81 | $27.15 | $27.15 | 1,208 |
| 2024-04-04 | $27.07 | $27.15 | $27.07 | $27.15 | $27.15 | 1,208 |
| 2024-04-03 | $26.86 | $27.31 | $26.81 | $27.21 | $27.21 | 396 |
| 2024-04-02 | $27.20 | $27.24 | $27.16 | $27.21 | $27.21 | 396 |
| 2024-04-01 | $27.22 | $27.87 | $27.16 | $27.30 | $27.30 | 10,405 |
| 2024-03-28 | $27.80 | $27.80 | $27.11 | $27.50 | $27.50 | 784 |
| 2024-03-27 | $27.48 | $27.62 | $27.45 | $27.45 | $27.45 | 3,001 |
| 2024-03-26 | $27.89 | $27.94 | $27.02 | $27.94 | $27.94 | 12,594 |
| 2024-03-25 | $27.45 | $27.87 | $27.40 | $27.83 | $27.83 | 10,450 |
| 2024-03-22 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2024-03-21 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2024-03-20 | $27.15 | $27.88 | $27.10 | $27.88 | $27.88 | 9,680 |
| 2024-03-19 | $27.55 | $27.92 | $27.55 | $27.88 | $27.88 | 202 |
| 2024-03-18 | $27.60 | $27.92 | $27.10 | $27.92 | $27.92 | 485 |
| 2024-03-15 | $27.66 | $27.93 | $27.66 | $27.93 | $27.93 | 203 |
| 2024-03-14 | $27.90 | $27.98 | $27.00 | $27.93 | $27.93 | 10,962 |
| 2024-03-13 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 201 |
| 2024-03-12 | $27.90 | $27.90 | $27.79 | $27.90 | $27.90 | 1,850 |
| 2024-03-11 | $27.65 | $27.90 | $27.65 | $27.90 | $27.90 | 1,850 |
| 2024-03-08 | $27.75 | $27.85 | $27.75 | $27.85 | $27.85 | 3,550 |
| 2024-03-07 | $27.67 | $27.89 | $27.60 | $27.89 | $27.89 | 1,666 |
| 2024-03-06 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2024-03-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
| 2024-03-04 | $27.90 | $27.90 | $27.61 | $27.89 | $27.89 | 4,912 |
| 2024-03-01 | $27.97 | $28.03 | $27.85 | $28.03 | $28.03 | 1,051 |
| 2024-02-29 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2024-02-28 | $27.80 | $28.09 | $27.75 | $28.03 | $28.03 | 652 |
| 2024-02-27 | $28.06 | $28.15 | $28.00 | $28.15 | $28.15 | 330 |
| 2024-02-26 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 10 |
| 2024-02-23 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-02-22 | $28.37 | $28.37 | $28.05 | $28.15 | $28.15 | 3,103 |
| 2024-02-21 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2024-02-20 | $27.96 | $28.14 | $27.95 | $28.14 | $28.14 | 4,480 |
| 2024-02-16 | $28.49 | $28.49 | $28.48 | $28.48 | $28.48 | 239 |
| 2024-02-15 | $28.07 | $28.40 | $28.05 | $28.40 | $28.40 | 4,820 |
| 2024-02-14 | $28.08 | $28.15 | $28.08 | $28.15 | $28.15 | 235 |
| 2024-02-13 | $28.00 | $28.15 | $27.96 | $28.15 | $28.15 | 500 |
| 2024-02-12 | $28.05 | $28.49 | $27.95 | $28.24 | $28.24 | 6,385 |
| 2024-02-09 | $28.50 | $28.50 | $27.98 | $28.50 | $28.50 | 276 |
| 2024-02-08 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2024-02-07 | $28.02 | $28.64 | $27.99 | $28.58 | $28.58 | 1,100 |
| 2024-02-06 | $28.22 | $28.28 | $28.22 | $28.28 | $28.28 | 15 |
| 2024-02-05 | $28.39 | $28.39 | $28.02 | $28.39 | $28.39 | 2,205 |
| 2024-02-02 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 30 |
| 2024-02-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-01-31 | $28.11 | $28.50 | $28.02 | $28.50 | $28.50 | 2,846 |
| 2024-01-30 | $28.45 | $28.50 | $28.40 | $28.40 | $28.40 | 1,036 |
| 2024-01-29 | $28.41 | $28.48 | $28.41 | $28.41 | $28.41 | 1,900 |
| 2024-01-26 | $28.41 | $28.51 | $28.41 | $28.51 | $28.51 | 501 |
| 2024-01-25 | $28.56 | $28.56 | $28.50 | $28.55 | $28.55 | 1,678 |
| 2024-01-24 | $28.57 | $28.57 | $28.31 | $28.57 | $28.57 | 1,077 |
| 2024-01-23 | $28.37 | $28.50 | $28.35 | $28.37 | $28.37 | 11,504 |
| 2024-01-22 | $28.75 | $28.77 | $28.37 | $28.77 | $28.77 | 1,480 |
| 2024-01-19 | $28.58 | $28.77 | $28.32 | $28.50 | $28.50 | 2,270 |
| 2024-01-18 | $28.78 | $28.78 | $28.78 | $28.78 | $28.58 | 353 |
| 2024-01-17 | $28.64 | $28.70 | $28.64 | $28.70 | $28.50 | 202 |
| 2024-01-16 | $28.80 | $29.27 | $28.49 | $28.84 | $28.64 | 4,438 |
| 2024-01-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 0 |
| 2024-01-11 | $28.80 | $29.00 | $28.80 | $29.00 | $28.80 | 103 |
| 2024-01-10 | $28.95 | $28.97 | $28.25 | $28.80 | $28.80 | 22,019 |
| 2024-01-09 | $29.08 | $29.77 | $28.17 | $29.02 | $29.02 | 52,220 |
| 2024-01-08 | $29.80 | $30.00 | $29.05 | $29.60 | $29.60 | 20,120 |
| 2024-01-05 | $28.56 | $30.00 | $28.51 | $29.34 | $29.34 | 2,500 |
| 2024-01-04 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2024-01-03 | $28.13 | $29.34 | $28.13 | $29.34 | $29.34 | 2,500 |
| 2024-01-02 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-12-29 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-12-28 | $27.83 | $29.34 | $27.83 | $29.34 | $29.34 | 440 |
| 2023-12-27 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2023-12-26 | $27.33 | $29.40 | $27.33 | $29.40 | $29.40 | 1,363 |
| 2023-12-22 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2023-12-21 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2023-12-20 | $29.50 | $29.50 | $27.74 | $29.40 | $29.40 | 223 |
| 2023-12-19 | $27.75 | $28.77 | $27.75 | $28.77 | $28.77 | 1,755 |
| 2023-12-18 | $27.50 | $28.00 | $27.50 | $27.99 | $27.99 | 4,378 |
| 2023-12-15 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 11 |
| 2023-12-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 9,050 |
| 2023-12-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 550 |
| 2023-12-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-12-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 34 |
| 2023-12-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-12-07 | $27.00 | $27.50 | $27.00 | $27.50 | $27.50 | 4,300 |
| 2023-12-06 | $26.70 | $26.95 | $26.70 | $26.95 | $26.95 | 927 |
| 2023-12-05 | $26.50 | $26.70 | $26.25 | $26.70 | $26.70 | 19,658 |
| 2023-12-04 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-12-01 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-11-30 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 100 |
| 2023-11-29 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 24 |
| 2023-11-28 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 6 |
| 2023-11-27 | $26.50 | $26.50 | $26.23 | $26.50 | $26.50 | 604 |
| 2023-11-24 | $26.23 | $26.50 | $26.23 | $26.50 | $26.50 | 250 |
| 2023-11-22 | $26.60 | $26.60 | $26.23 | $26.49 | $26.49 | 5,348 |
| 2023-11-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 190 |
| 2023-11-20 | $26.42 | $26.58 | $26.12 | $26.50 | $26.50 | 4,022 |
| 2023-11-17 | $26.50 | $26.60 | $26.35 | $26.53 | $26.53 | 2,167 |
| 2023-11-16 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-11-15 | $26.75 | $26.75 | $26.60 | $26.60 | $26.60 | 4,201 |
| 2023-11-14 | $26.55 | $26.55 | $26.45 | $26.55 | $26.55 | 500 |
| 2023-11-13 | $26.50 | $26.59 | $26.50 | $26.59 | $26.59 | 1,500 |
| 2023-11-10 | $26.32 | $26.70 | $26.32 | $26.50 | $26.50 | 2,000 |
| 2023-11-09 | $26.57 | $26.57 | $26.20 | $26.20 | $26.20 | 2,400 |
| 2023-11-08 | $26.55 | $26.72 | $26.47 | $26.72 | $26.72 | 1,670 |
| 2023-11-07 | $26.50 | $26.79 | $26.38 | $26.75 | $26.75 | 1,518 |
| 2023-11-06 | $26.55 | $26.70 | $26.55 | $26.70 | $26.70 | 700 |
| 2023-11-03 | $26.55 | $26.70 | $26.55 | $26.70 | $26.70 | 504 |
| 2023-11-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 262 |
| 2023-11-01 | $26.50 | $26.95 | $26.50 | $26.80 | $26.80 | 2,300 |
| 2023-10-31 | $26.40 | $26.99 | $26.40 | $26.78 | $26.78 | 9,101 |
| 2023-10-30 | $26.23 | $26.60 | $26.21 | $26.59 | $26.59 | 593 |
| 2023-10-27 | $26.31 | $26.80 | $26.07 | $26.49 | $26.49 | 5,731 |
| 2023-10-26 | $26.94 | $26.95 | $26.25 | $26.40 | $26.40 | 2,197 |
| 2023-10-25 | $26.26 | $26.97 | $26.23 | $26.40 | $26.40 | 3,368 |
| 2023-10-24 | $26.13 | $26.97 | $25.91 | $26.49 | $26.49 | 3,395 |
| 2023-10-23 | $26.37 | $26.49 | $26.25 | $26.49 | $26.49 | 6,992 |
| 2023-10-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 8 |
| 2023-10-19 | $26.90 | $26.90 | $26.90 | $26.90 | $26.70 | 0 |
| 2023-10-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.70 | 0 |
| 2023-10-17 | $26.90 | $26.90 | $26.90 | $26.90 | $26.70 | 0 |
| 2023-10-16 | $26.84 | $26.90 | $26.70 | $26.90 | $26.70 | 868 |
| 2023-10-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.70 | 0 |
| 2023-10-12 | $26.90 | $26.90 | $26.25 | $26.90 | $26.70 | 712 |
| 2023-10-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.80 | 4 |
| 2023-10-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.80 | 0 |
| 2023-10-09 | $26.15 | $27.00 | $26.15 | $27.00 | $26.80 | 716 |
| 2023-10-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.80 | 0 |
| 2023-10-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.80 | 4 |
| 2023-10-04 | $26.95 | $27.00 | $26.95 | $26.95 | $26.75 | 118 |
| 2023-10-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.75 | 0 |
| 2023-10-02 | $26.55 | $26.95 | $26.15 | $26.95 | $26.75 | 700 |
| 2023-09-29 | $27.15 | $27.15 | $27.15 | $27.15 | $26.95 | 0 |
| 2023-09-28 | $26.71 | $27.15 | $26.55 | $27.15 | $26.95 | 450 |
| 2023-09-27 | $27.29 | $27.29 | $27.29 | $27.29 | $27.09 | 0 |
| 2023-09-26 | $27.13 | $27.29 | $27.13 | $27.29 | $27.09 | 110 |
| 2023-09-25 | $26.90 | $27.30 | $26.10 | $27.29 | $27.29 | 4,317 |
| 2023-09-22 | $27.00 | $27.30 | $26.90 | $27.30 | $27.30 | 605 |
| 2023-09-21 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2023-09-20 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2023-09-19 | $27.25 | $27.35 | $27.10 | $27.34 | $27.34 | 2,852 |
| 2023-09-18 | $27.10 | $27.55 | $27.10 | $27.35 | $27.35 | 790 |
| 2023-09-15 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-09-14 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-09-13 | $27.05 | $27.60 | $27.05 | $27.60 | $27.60 | 2,188 |
| 2023-09-12 | $27.95 | $27.95 | $27.05 | $27.75 | $27.75 | 4,863 |
| 2023-09-11 | $27.90 | $27.90 | $27.05 | $27.90 | $27.90 | 111 |
| 2023-09-08 | $27.53 | $27.85 | $27.53 | $27.85 | $27.85 | 2,172 |
| 2023-09-07 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 1 |
| 2023-09-06 | $27.85 | $27.94 | $27.85 | $27.94 | $27.94 | 120 |
| 2023-09-05 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 12 |
| 2023-09-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-08-31 | $27.95 | $28.00 | $27.95 | $28.00 | $28.00 | 11,598 |
| 2023-08-30 | $26.85 | $28.00 | $26.85 | $28.00 | $28.00 | 1,243 |
| 2023-08-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-08-28 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-08-25 | $27.80 | $27.90 | $27.80 | $27.90 | $27.90 | 150 |
| 2023-08-24 | $27.95 | $27.99 | $27.95 | $27.99 | $27.99 | 200 |
| 2023-08-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-08-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-08-21 | $27.04 | $28.00 | $26.75 | $28.00 | $28.00 | 10,526 |
| 2023-08-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-08-17 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-08-16 | $27.14 | $27.14 | $26.75 | $27.10 | $27.10 | 784 |
| 2023-08-15 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 100 |
| 2023-08-14 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 1 |
| 2023-08-11 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2023-08-10 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 200 |
| 2023-08-09 | $27.43 | $27.43 | $27.40 | $27.40 | $27.40 | 57 |
| 2023-08-08 | $27.45 | $27.45 | $27.43 | $27.43 | $27.43 | 1,200 |
| 2023-08-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-08-04 | $27.43 | $27.75 | $27.43 | $27.75 | $27.75 | 301 |
| 2023-08-03 | $27.15 | $27.43 | $27.15 | $27.43 | $27.43 | 301 |
| 2023-08-02 | $27.20 | $27.43 | $27.20 | $27.43 | $27.43 | 200 |
| 2023-08-01 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 10 |
| 2023-07-31 | $27.32 | $27.43 | $27.32 | $27.43 | $27.43 | 202 |
| 2023-07-28 | $27.43 | $27.43 | $27.25 | $27.43 | $27.43 | 301 |
| 2023-07-27 | $27.17 | $27.43 | $27.17 | $27.43 | $27.43 | 1,200 |
| 2023-07-26 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2023-07-25 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 200 |
| 2023-07-24 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 100 |
| 2023-07-21 | $27.05 | $27.49 | $27.05 | $27.46 | $27.46 | 420 |
| 2023-07-20 | $27.49 | $27.49 | $27.49 | $27.49 | $27.29 | 0 |
| 2023-07-19 | $27.49 | $27.49 | $27.49 | $27.49 | $27.29 | 1 |
| 2023-07-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.30 | 0 |
| 2023-07-17 | $26.15 | $27.50 | $26.15 | $27.50 | $27.30 | 200 |
| 2023-07-14 | $27.50 | $27.50 | $26.05 | $27.50 | $27.50 | 4,760 |
| 2023-07-13 | $26.35 | $27.50 | $26.35 | $27.50 | $27.50 | 400 |
| 2023-07-12 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2023-07-11 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 17 |
| 2023-07-10 | $26.25 | $27.38 | $26.25 | $27.38 | $27.38 | 250 |
| 2023-07-07 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2023-07-06 | $26.97 | $27.43 | $26.97 | $27.38 | $27.38 | 230 |
| 2023-07-05 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2023-07-03 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 50 |
| 2023-06-30 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-06-29 | $27.45 | $27.45 | $26.45 | $27.45 | $27.45 | 2,100 |
| 2023-06-28 | $27.48 | $27.48 | $27.30 | $27.45 | $27.45 | 275 |
| 2023-06-27 | $27.50 | $27.50 | $26.75 | $27.48 | $27.48 | 601 |
| 2023-06-26 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 276 |
| 2023-06-23 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 3,750 |
| 2023-06-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-06-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 109 |
| 2023-06-20 | $27.46 | $27.50 | $27.46 | $27.47 | $27.47 | 1,013 |
| 2023-06-16 | $26.70 | $27.47 | $26.70 | $27.47 | $27.47 | 2,400 |
| 2023-06-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-06-14 | $27.00 | $27.50 | $26.72 | $27.50 | $27.50 | 650 |
| 2023-06-13 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2023-06-12 | $27.00 | $27.48 | $27.00 | $27.47 | $27.47 | 2,400 |
| 2023-06-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-06-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-06-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-06-06 | $27.00 | $27.50 | $27.00 | $27.50 | $27.50 | 284 |
| 2023-06-05 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 200 |
| 2023-06-02 | $27.50 | $27.50 | $27.32 | $27.50 | $27.50 | 714 |
| 2023-06-01 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 10 |
| 2023-05-31 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-05-30 | $27.15 | $27.50 | $26.98 | $27.50 | $27.50 | 9,745 |
| 2023-05-26 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-05-25 | $27.45 | $27.45 | $27.25 | $27.25 | $27.25 | 475 |
| 2023-05-24 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2023-05-23 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 10 |
| 2023-05-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-05-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-05-18 | $27.70 | $27.90 | $27.50 | $27.50 | $27.50 | 1,410 |
| 2023-05-17 | $27.83 | $28.20 | $27.83 | $28.20 | $28.20 | 500 |
| 2023-05-16 | $27.80 | $28.50 | $27.70 | $28.50 | $28.50 | 840 |
| 2023-05-15 | $28.15 | $28.50 | $27.80 | $27.95 | $27.95 | 6,527 |
| 2023-05-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-05-11 | $28.45 | $28.50 | $28.45 | $28.50 | $28.50 | 600 |
| 2023-05-10 | $28.64 | $28.64 | $28.50 | $28.64 | $28.64 | 1,702 |
| 2023-05-09 | $28.30 | $28.75 | $28.30 | $28.64 | $28.64 | 1,455 |
| 2023-05-08 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-05-05 | $28.75 | $29.00 | $28.30 | $29.00 | $29.00 | 508 |
| 2023-05-04 | $28.50 | $29.00 | $28.50 | $29.00 | $29.00 | 663 |
| 2023-05-03 | $28.25 | $29.75 | $28.25 | $29.05 | $29.05 | 1,832 |
| 2023-05-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 1,000 |
| 2023-05-01 | $28.75 | $29.85 | $28.25 | $29.85 | $29.85 | 466 |
| 2023-04-28 | $28.98 | $29.00 | $28.79 | $28.99 | $28.99 | 100 |
| 2023-04-27 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2023-04-26 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 100 |
| 2023-04-25 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-04-24 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 4 |
| 2023-04-21 | $28.70 | $29.80 | $28.10 | $29.80 | $29.80 | 1,858 |
| 2023-04-20 | $28.70 | $30.00 | $28.70 | $30.00 | $29.80 | 433 |
| 2023-04-19 | $29.85 | $30.20 | $29.78 | $30.20 | $30.00 | 385 |
| 2023-04-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-04-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-04-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-04-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 300 |
| 2023-04-12 | $28.50 | $30.00 | $28.25 | $30.00 | $29.80 | 6,025 |
| 2023-04-11 | $30.80 | $30.80 | $30.80 | $30.80 | $30.59 | 0 |
| 2023-04-10 | $30.80 | $30.80 | $30.80 | $30.80 | $30.59 | 0 |
| 2023-04-06 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2023-04-05 | $29.40 | $30.80 | $29.25 | $30.80 | $30.80 | 2,310 |
| 2023-04-04 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-04-03 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-03-31 | $29.50 | $30.80 | $29.50 | $30.45 | $30.45 | 1,880 |
| 2023-03-30 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-03-29 | $29.50 | $30.45 | $29.50 | $30.45 | $30.45 | 395 |
| 2023-03-28 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 215 |
| 2023-03-27 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2023-03-24 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2023-03-23 | $29.30 | $31.00 | $29.30 | $30.80 | $30.80 | 2,451 |
| 2023-03-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-03-21 | $29.00 | $30.50 | $29.00 | $30.50 | $30.50 | 3,400 |
| 2023-03-20 | $30.00 | $30.00 | $29.00 | $30.00 | $30.00 | 600 |
| 2023-03-17 | $30.50 | $30.50 | $30.00 | $30.00 | $30.00 | 2,115 |
| 2023-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2023-03-15 | $31.31 | $31.49 | $31.05 | $31.49 | $31.49 | 551 |
| 2023-03-14 | $31.31 | $32.00 | $31.31 | $32.00 | $32.00 | 424 |
| 2023-03-13 | $31.31 | $31.31 | $31.00 | $31.00 | $31.00 | 846 |
| 2023-03-10 | $33.31 | $33.31 | $32.15 | $32.80 | $32.80 | 1,505 |
| 2023-03-09 | $34.50 | $35.50 | $34.25 | $34.25 | $34.25 | 2,102 |
| 2023-03-08 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 100 |
| 2023-03-07 | $34.00 | $34.05 | $34.00 | $34.05 | $34.05 | 1,500 |
| 2023-03-06 | $33.70 | $34.00 | $33.70 | $34.00 | $34.00 | 1,403 |
| 2023-03-03 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2023-03-02 | $33.75 | $33.95 | $33.50 | $33.50 | $33.50 | 620 |
| 2023-03-01 | $33.48 | $33.60 | $33.48 | $33.60 | $33.60 | 1,200 |
| 2023-02-28 | $33.11 | $33.50 | $33.11 | $33.48 | $33.48 | 491 |
| 2023-02-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 900 |
| 2023-02-24 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2023-02-23 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2023-02-22 | $32.65 | $33.00 | $32.65 | $32.70 | $32.70 | 1,770 |
| 2023-02-21 | $32.60 | $33.00 | $32.60 | $32.70 | $32.70 | 2,501 |
| 2023-02-17 | $32.75 | $33.00 | $32.75 | $33.00 | $33.00 | 460 |
| 2023-02-16 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 100 |
| 2023-02-15 | $33.00 | $33.00 | $32.85 | $33.00 | $33.00 | 2,124 |
| 2023-02-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 175 |
| 2023-02-13 | $32.50 | $33.00 | $32.50 | $33.00 | $33.00 | 765 |
| 2023-02-10 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 1 |
| 2023-02-09 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2023-02-08 | $32.50 | $32.70 | $32.50 | $32.70 | $32.70 | 287 |
| 2023-02-07 | $32.25 | $33.00 | $32.25 | $32.50 | $32.50 | 602 |
| 2023-02-06 | $32.97 | $33.00 | $32.25 | $33.00 | $33.00 | 28,922 |
| 2023-02-03 | $33.00 | $33.40 | $33.00 | $33.40 | $33.40 | 273 |
| 2023-02-02 | $33.00 | $33.40 | $32.90 | $33.40 | $33.40 | 730 |
| 2023-02-01 | $33.00 | $33.40 | $33.00 | $33.40 | $33.40 | 700 |
| 2023-01-31 | $33.10 | $33.50 | $33.00 | $33.50 | $33.50 | 3,668 |
| 2023-01-30 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2023-01-27 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 467 |
| 2023-01-26 | $33.25 | $33.43 | $33.25 | $33.25 | $33.25 | 1,538 |
| 2023-01-25 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 105 |
| 2023-01-24 | $33.50 | $33.50 | $33.25 | $33.25 | $33.25 | 109 |
| 2023-01-23 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2023-01-20 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 149 |
| 2023-01-19 | $33.10 | $33.50 | $33.10 | $33.30 | $33.10 | 5,750 |
| 2023-01-18 | $33.10 | $33.10 | $33.00 | $33.00 | $32.80 | 550 |
| 2023-01-17 | $33.00 | $33.00 | $33.00 | $33.00 | $32.80 | 0 |
| 2023-01-13 | $33.00 | $33.00 | $33.00 | $33.00 | $32.80 | 0 |
| 2023-01-12 | $33.00 | $33.00 | $33.00 | $33.00 | $32.80 | 0 |
| 2023-01-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.80 | 0 |
| 2023-01-10 | $33.00 | $33.00 | $33.00 | $33.00 | $32.80 | 0 |
| 2023-01-09 | $33.00 | $33.00 | $33.00 | $33.00 | $32.80 | 58 |
| 2023-01-06 | $33.00 | $33.00 | $33.00 | $33.00 | $32.80 | 200 |
| 2023-01-05 | $33.00 | $33.00 | $33.00 | $33.00 | $32.80 | 293 |
| 2023-01-04 | $33.00 | $33.00 | $32.30 | $32.95 | $32.76 | 182 |
| 2023-01-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.80 | 0 |
| 2022-12-30 | $33.00 | $33.00 | $33.00 | $33.00 | $32.80 | 1,200 |
| 2022-12-29 | $32.20 | $32.25 | $32.20 | $32.25 | $32.06 | 400 |
| 2022-12-28 | $33.25 | $33.75 | $33.25 | $33.75 | $33.55 | 1,207 |
| 2022-12-27 | $32.15 | $33.00 | $32.15 | $33.00 | $32.80 | 250 |
| 2022-12-23 | $33.45 | $33.45 | $32.10 | $33.00 | $32.80 | 1,716 |
| 2022-12-22 | $32.80 | $33.00 | $32.80 | $33.00 | $32.80 | 1,893 |
| 2022-12-21 | $32.85 | $32.85 | $32.85 | $32.85 | $32.66 | 0 |
| 2022-12-20 | $32.85 | $32.85 | $32.85 | $32.85 | $32.66 | 3 |
| 2022-12-19 | $32.10 | $32.10 | $32.10 | $32.10 | $31.91 | 1,400 |
| 2022-12-16 | $32.05 | $32.05 | $32.05 | $32.05 | $31.86 | 100 |
| 2022-12-15 | $32.00 | $32.02 | $31.55 | $32.02 | $31.83 | 588 |
| 2022-12-14 | $31.75 | $31.90 | $31.75 | $31.90 | $31.71 | 1,250 |
| 2022-12-13 | $31.75 | $31.75 | $31.75 | $31.75 | $31.56 | 48 |
| 2022-12-12 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 745 |
| 2022-12-09 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 5 |
| 2022-12-08 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 0 |
| 2022-12-07 | $31.51 | $31.51 | $31.51 | $31.51 | $31.32 | 100 |
| 2022-12-06 | $31.57 | $31.57 | $31.51 | $31.51 | $31.32 | 603 |
| 2022-12-05 | $31.50 | $31.51 | $31.50 | $31.51 | $31.32 | 600 |
| 2022-12-02 | $31.50 | $31.55 | $31.50 | $31.55 | $31.36 | 3,000 |
| 2022-12-01 | $31.50 | $31.60 | $31.15 | $31.15 | $30.97 | 2,085 |
| 2022-11-30 | $31.25 | $31.50 | $31.25 | $31.50 | $31.31 | 51,725 |
| 2022-11-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.31 | 0 |
| 2022-11-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.31 | 80 |
| 2022-11-25 | $31.50 | $31.50 | $31.50 | $31.50 | $31.31 | 0 |
| 2022-11-23 | $31.50 | $31.50 | $31.50 | $31.50 | $31.31 | 0 |
| 2022-11-22 | $31.20 | $31.50 | $31.00 | $31.50 | $31.31 | 1,924 |
| 2022-11-21 | $31.25 | $31.25 | $31.25 | $31.25 | $31.07 | 0 |
| 2022-11-18 | $31.20 | $31.25 | $31.20 | $31.25 | $31.07 | 1,209 |
| 2022-11-17 | $30.20 | $31.15 | $30.20 | $31.15 | $30.97 | 5,161 |
| 2022-11-16 | $30.20 | $30.20 | $30.20 | $30.20 | $30.02 | 234 |
| 2022-11-15 | $30.20 | $30.20 | $30.20 | $30.20 | $30.02 | 159 |
| 2022-11-14 | $30.20 | $30.20 | $30.10 | $30.10 | $29.92 | 200 |
| 2022-11-11 | $30.30 | $30.30 | $30.30 | $30.30 | $30.12 | 200 |
| 2022-11-10 | $30.63 | $30.63 | $30.63 | $30.63 | $30.45 | 0 |
| 2022-11-09 | $30.64 | $30.64 | $30.63 | $30.63 | $30.45 | 226 |
| 2022-11-08 | $30.65 | $30.65 | $30.65 | $30.65 | $30.47 | 100 |
| 2022-11-07 | $30.75 | $30.75 | $30.75 | $30.75 | $30.57 | 100 |
| 2022-11-04 | $30.75 | $30.75 | $30.75 | $30.75 | $30.57 | 456 |
| 2022-11-03 | $30.75 | $30.75 | $30.75 | $30.75 | $30.57 | 6 |
| 2022-11-02 | $30.75 | $30.75 | $30.75 | $30.75 | $30.57 | 0 |
| 2022-11-01 | $30.75 | $30.75 | $30.75 | $30.75 | $30.57 | 400 |
| 2022-10-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.32 | 400 |
| 2022-10-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.32 | 1,356 |
| 2022-10-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.32 | 0 |
| 2022-10-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.32 | 0 |
| 2022-10-25 | $30.00 | $30.50 | $30.00 | $30.50 | $30.32 | 500 |
| 2022-10-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.32 | 100 |
| 2022-10-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.32 | 500 |
| 2022-10-20 | $30.50 | $30.50 | $30.40 | $30.50 | $30.14 | 1,075 |
| 2022-10-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.14 | 724 |
| 2022-10-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.14 | 0 |
| 2022-10-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.14 | 0 |
| 2022-10-14 | $30.50 | $30.50 | $30.00 | $30.50 | $30.14 | 3,305 |
| 2022-10-13 | $30.80 | $31.00 | $30.50 | $31.00 | $30.64 | 1,200 |
| 2022-10-12 | $31.00 | $31.00 | $31.00 | $31.00 | $30.64 | 0 |
| 2022-10-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.64 | 0 |
| 2022-10-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.64 | 0 |
| 2022-10-07 | $31.00 | $31.00 | $31.00 | $31.00 | $30.64 | 8 |
| 2022-10-06 | $30.80 | $30.80 | $30.80 | $30.80 | $30.44 | 50 |
| 2022-10-05 | $30.90 | $30.90 | $30.90 | $30.90 | $30.54 | 0 |
| 2022-10-04 | $31.10 | $31.10 | $30.90 | $30.90 | $30.54 | 104 |
| 2022-10-03 | $30.75 | $30.75 | $30.75 | $30.75 | $30.39 | 300 |
| 2022-09-30 | $29.60 | $30.75 | $29.60 | $30.70 | $30.34 | 867 |
| 2022-09-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.39 | 0 |
| 2022-09-28 | $30.00 | $30.75 | $30.00 | $30.75 | $30.39 | 110 |
| 2022-09-27 | $30.30 | $30.30 | $30.10 | $30.10 | $29.75 | 2,400 |
| 2022-09-26 | $29.55 | $30.00 | $29.55 | $30.00 | $29.65 | 1,314 |
| 2022-09-23 | $29.45 | $29.90 | $29.45 | $29.90 | $29.55 | 778 |
| 2022-09-22 | $29.75 | $29.95 | $29.75 | $29.95 | $29.60 | 272 |
| 2022-09-21 | $30.30 | $30.30 | $30.00 | $30.00 | $29.65 | 600 |
| 2022-09-20 | $30.06 | $31.00 | $30.06 | $30.30 | $29.94 | 1,193 |
| 2022-09-19 | $31.05 | $31.05 | $31.05 | $31.05 | $30.69 | 0 |
| 2022-09-16 | $31.05 | $31.05 | $31.05 | $31.05 | $30.69 | 0 |
| 2022-09-15 | $31.05 | $31.05 | $31.05 | $31.05 | $30.69 | 0 |
| 2022-09-14 | $31.00 | $31.05 | $30.05 | $31.05 | $30.69 | 475 |
| 2022-09-13 | $31.00 | $31.00 | $30.30 | $31.00 | $30.64 | 3,522 |
| 2022-09-12 | $31.00 | $31.00 | $31.00 | $31.00 | $30.64 | 101 |
| 2022-09-09 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-09-08 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 925 |
| 2022-09-07 | $30.09 | $30.30 | $30.09 | $30.30 | $30.30 | 450 |
| 2022-09-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 201 |
| 2022-09-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-09-01 | $30.09 | $30.09 | $30.00 | $30.00 | $30.00 | 201 |
| 2022-08-31 | $30.00 | $30.09 | $30.00 | $30.09 | $30.09 | 4,733 |
| 2022-08-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 450 |
| 2022-08-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2022-08-26 | $30.00 | $30.25 | $30.00 | $30.00 | $30.00 | 440 |
| 2022-08-25 | $30.00 | $30.00 | $29.98 | $29.98 | $29.98 | 300 |
| 2022-08-24 | $29.70 | $29.90 | $29.70 | $29.90 | $29.90 | 963 |
| 2022-08-23 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 850 |
| 2022-08-22 | $29.60 | $30.00 | $29.40 | $29.50 | $29.50 | 7,450 |
| 2022-08-19 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 5 |
| 2022-08-18 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-08-17 | $29.45 | $29.60 | $29.45 | $29.60 | $29.60 | 4,130 |
| 2022-08-16 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2022-08-15 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 252 |
| 2022-08-12 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 24 |
| 2022-08-11 | $29.43 | $29.45 | $29.35 | $29.35 | $29.35 | 1,500 |
| 2022-08-10 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 7,737 |
| 2022-08-09 | $29.20 | $29.20 | $29.15 | $29.15 | $29.15 | 1,419 |
| 2022-08-08 | $29.14 | $29.24 | $29.14 | $29.24 | $29.24 | 1,500 |
| 2022-08-05 | $29.40 | $29.40 | $29.01 | $29.01 | $29.01 | 1,510 |
| 2022-08-04 | $29.14 | $29.20 | $29.14 | $29.20 | $29.20 | 246 |
| 2022-08-03 | $29.25 | $29.40 | $29.15 | $29.15 | $29.15 | 3,233 |
| 2022-08-02 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 330 |
| 2022-08-01 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2022-07-29 | $29.45 | $29.45 | $29.00 | $29.44 | $29.44 | 884 |
| 2022-07-28 | $29.25 | $29.25 | $29.20 | $29.25 | $29.25 | 4,400 |
| 2022-07-27 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2,171 |
| 2022-07-26 | $29.26 | $29.26 | $29.25 | $29.25 | $29.25 | 1,118 |
| 2022-07-25 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 368 |
| 2022-07-22 | $29.25 | $29.45 | $29.25 | $29.30 | $29.30 | 700 |
| 2022-07-21 | $29.25 | $29.25 | $29.25 | $29.25 | $29.07 | 200 |
| 2022-07-20 | $29.25 | $29.50 | $29.25 | $29.50 | $29.32 | 1,322 |
| 2022-07-19 | $29.50 | $29.50 | $29.25 | $29.25 | $29.07 | 444 |
| 2022-07-18 | $29.25 | $29.25 | $29.25 | $29.25 | $29.07 | 480 |
| 2022-07-15 | $29.50 | $29.50 | $29.50 | $29.50 | $29.32 | 7 |
| 2022-07-14 | $29.45 | $29.45 | $29.45 | $29.45 | $29.27 | 0 |
| 2022-07-13 | $29.30 | $29.45 | $29.25 | $29.45 | $29.27 | 300 |
| 2022-07-12 | $29.30 | $29.30 | $29.30 | $29.30 | $29.12 | 50 |
| 2022-07-11 | $29.25 | $29.25 | $29.25 | $29.25 | $29.07 | 300 |
| 2022-07-08 | $29.25 | $29.25 | $29.25 | $29.25 | $29.07 | 0 |
| 2022-07-07 | $29.99 | $29.99 | $29.25 | $29.25 | $29.07 | 1,118 |
| 2022-07-06 | $29.25 | $29.25 | $29.25 | $29.25 | $29.07 | 0 |
| 2022-07-05 | $29.25 | $29.50 | $29.25 | $29.25 | $29.07 | 300 |
| 2022-07-01 | $29.25 | $29.25 | $29.25 | $29.25 | $29.07 | 100 |
| 2022-06-30 | $29.25 | $29.25 | $29.25 | $29.25 | $29.07 | 0 |
| 2022-06-29 | $29.25 | $29.25 | $29.25 | $29.25 | $29.07 | 0 |
| 2022-06-28 | $29.25 | $29.25 | $29.25 | $29.25 | $29.07 | 0 |
| 2022-06-27 | $29.25 | $29.25 | $29.25 | $29.25 | $29.07 | 1,625 |
| 2022-06-24 | $29.25 | $29.25 | $29.21 | $29.21 | $29.03 | 1,049 |
| 2022-06-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.32 | 5 |
| 2022-06-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.82 | 0 |
| 2022-06-21 | $30.30 | $30.30 | $30.00 | $30.00 | $29.82 | 1,110 |
| 2022-06-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.31 | 0 |
| 2022-06-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.31 | 591 |
| 2022-06-15 | $31.25 | $31.25 | $31.25 | $31.25 | $31.06 | 0 |
| 2022-06-14 | $31.38 | $31.38 | $31.25 | $31.25 | $31.06 | 250 |
| 2022-06-13 | $31.25 | $31.38 | $31.25 | $31.25 | $31.06 | 649 |
| 2022-06-10 | $31.33 | $31.38 | $31.16 | $31.25 | $31.06 | 1,201 |
| 2022-06-09 | $31.15 | $31.15 | $31.15 | $31.15 | $30.96 | 0 |
| 2022-06-08 | $31.15 | $31.15 | $31.15 | $31.15 | $30.96 | 16 |
| 2022-06-07 | $31.65 | $31.65 | $31.60 | $31.60 | $31.41 | 148 |
| 2022-06-06 | $31.85 | $31.85 | $31.85 | $31.85 | $31.66 | 0 |
| 2022-06-03 | $31.85 | $31.85 | $31.85 | $31.85 | $31.66 | 0 |
| 2022-06-02 | $31.85 | $31.85 | $31.85 | $31.85 | $31.66 | 0 |
| 2022-06-01 | $31.15 | $31.85 | $31.15 | $31.85 | $31.66 | 22 |
| 2022-05-31 | $31.22 | $31.22 | $31.22 | $31.22 | $31.03 | 0 |
| 2022-05-27 | $31.22 | $31.22 | $31.22 | $31.22 | $31.03 | 0 |
| 2022-05-26 | $31.22 | $31.22 | $31.22 | $31.22 | $31.03 | 100 |
| 2022-05-25 | $31.22 | $31.22 | $31.22 | $31.22 | $31.03 | 0 |
| 2022-05-24 | $31.22 | $31.22 | $31.22 | $31.22 | $31.03 | 0 |
| 2022-05-23 | $31.22 | $31.22 | $31.22 | $31.22 | $31.03 | 0 |
| 2022-05-20 | $31.22 | $31.22 | $31.22 | $31.22 | $31.03 | 0 |
| 2022-05-19 | $31.22 | $31.22 | $31.22 | $31.22 | $31.03 | 0 |
| 2022-05-18 | $31.70 | $31.70 | $31.22 | $31.22 | $31.03 | 1,502 |
| 2022-05-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.80 | 100 |
| 2022-05-16 | $32.40 | $32.40 | $32.00 | $32.00 | $31.80 | 935 |
| 2022-05-13 | $32.05 | $32.05 | $32.00 | $32.00 | $31.80 | 300 |
| 2022-05-12 | $32.05 | $32.50 | $32.05 | $32.10 | $31.90 | 195 |
| 2022-05-11 | $32.50 | $32.50 | $32.50 | $32.50 | $32.30 | 200 |
| 2022-05-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.80 | 288 |
| 2022-05-09 | $32.05 | $32.25 | $32.00 | $32.00 | $31.80 | 800 |
| 2022-05-06 | $32.20 | $32.20 | $32.20 | $32.20 | $32.00 | 100 |
| 2022-05-05 | $32.20 | $32.20 | $32.20 | $32.20 | $32.00 | 0 |
| 2022-05-04 | $32.20 | $32.20 | $32.20 | $32.20 | $32.00 | 26 |
| 2022-05-03 | $32.50 | $32.50 | $32.50 | $32.50 | $32.30 | 70 |
| 2022-05-02 | $32.85 | $32.85 | $32.85 | $32.85 | $32.65 | 0 |
| 2022-04-29 | $33.05 | $33.05 | $32.85 | $32.85 | $32.65 | 200 |
| 2022-04-28 | $32.85 | $32.85 | $32.85 | $32.85 | $32.65 | 0 |
| 2022-04-27 | $32.20 | $32.85 | $32.20 | $32.85 | $32.65 | 917 |
| 2022-04-26 | $33.80 | $33.80 | $32.05 | $32.05 | $31.85 | 906 |
| 2022-04-25 | $34.05 | $34.05 | $33.80 | $33.80 | $33.59 | 109 |
| 2022-04-22 | $34.25 | $34.97 | $34.25 | $34.90 | $34.69 | 1,200 |
| 2022-04-21 | $34.45 | $35.00 | $34.45 | $35.00 | $34.61 | 2,058 |
| 2022-04-20 | $34.00 | $34.00 | $33.00 | $34.00 | $33.62 | 1,959 |
| 2022-04-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.62 | 0 |
| 2022-04-18 | $32.51 | $34.00 | $32.50 | $34.00 | $33.62 | 1,959 |
| 2022-04-14 | $32.05 | $32.05 | $32.05 | $32.05 | $31.69 | 0 |
| 2022-04-13 | $32.05 | $32.05 | $32.05 | $32.05 | $31.69 | 200 |
| 2022-04-12 | $32.05 | $32.05 | $32.05 | $32.05 | $31.69 | 0 |
| 2022-04-11 | $32.05 | $32.05 | $32.05 | $32.05 | $31.69 | 2 |
| 2022-04-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.14 | 0 |
| 2022-04-07 | $32.50 | $32.50 | $32.50 | $32.50 | $32.14 | 0 |
| 2022-04-06 | $33.00 | $33.00 | $32.50 | $32.50 | $32.14 | 537 |
| 2022-04-05 | $33.50 | $33.50 | $33.00 | $33.00 | $32.63 | 177 |
| 2022-04-04 | $33.50 | $33.50 | $33.50 | $33.50 | $33.12 | 100 |
| 2022-04-01 | $33.50 | $33.50 | $33.50 | $33.50 | $33.12 | 50 |
| 2022-03-31 | $32.50 | $32.50 | $32.00 | $32.00 | $31.64 | 988 |
| 2022-03-30 | $32.50 | $32.50 | $32.50 | $32.50 | $32.14 | 100 |
| 2022-03-29 | $33.00 | $33.00 | $33.00 | $33.00 | $32.63 | 205 |
| 2022-03-28 | $32.00 | $32.00 | $32.00 | $32.00 | $31.64 | 0 |
| 2022-03-25 | $32.00 | $32.00 | $32.00 | $32.00 | $31.64 | 0 |
| 2022-03-24 | $32.00 | $32.00 | $32.00 | $32.00 | $31.64 | 730 |
| 2022-03-23 | $31.90 | $31.90 | $31.90 | $31.90 | $31.54 | 0 |
| 2022-03-22 | $32.00 | $32.00 | $31.90 | $32.00 | $31.64 | 1,000 |
| 2022-03-21 | $31.75 | $32.00 | $31.75 | $31.75 | $31.39 | 908 |
| 2022-03-18 | $31.75 | $31.75 | $31.75 | $31.75 | $31.39 | 0 |
| 2022-03-17 | $31.75 | $31.75 | $31.75 | $31.75 | $31.39 | 908 |
| 2022-03-16 | $31.70 | $31.70 | $31.70 | $31.70 | $31.34 | 0 |
| 2022-03-15 | $31.70 | $31.70 | $31.70 | $31.70 | $31.34 | 0 |
| 2022-03-14 | $31.70 | $31.70 | $31.70 | $31.70 | $31.34 | 80 |
| 2022-03-11 | $31.75 | $31.75 | $31.75 | $31.75 | $31.39 | 15 |
| 2022-03-10 | $31.34 | $31.34 | $31.34 | $31.34 | $30.99 | 0 |
| 2022-03-09 | $31.34 | $31.34 | $31.34 | $31.34 | $30.99 | 50 |
| 2022-03-08 | $31.75 | $31.75 | $31.40 | $31.60 | $31.25 | 1,005 |
| 2022-03-07 | $31.75 | $31.75 | $31.75 | $31.75 | $31.39 | 0 |
| 2022-03-04 | $31.90 | $31.90 | $31.75 | $31.75 | $31.39 | 425 |
| 2022-03-03 | $31.75 | $31.75 | $31.75 | $31.75 | $31.39 | 165 |
| 2022-03-02 | $31.94 | $31.94 | $31.90 | $31.94 | $31.58 | 1,203 |
| 2022-03-01 | $31.55 | $31.94 | $31.55 | $31.94 | $31.58 | 728 |
| 2022-02-28 | $31.90 | $31.90 | $31.75 | $31.75 | $31.39 | 455 |
| 2022-02-25 | $32.25 | $32.25 | $31.95 | $32.00 | $31.64 | 3,854 |
| 2022-02-24 | $32.25 | $32.25 | $32.25 | $32.25 | $31.89 | 100 |
| 2022-02-23 | $32.30 | $32.30 | $32.30 | $32.30 | $31.94 | 0 |
| 2022-02-22 | $32.30 | $32.30 | $32.30 | $32.30 | $31.94 | 100 |
| 2022-02-18 | $32.50 | $32.50 | $32.31 | $32.31 | $31.95 | 201 |
| 2022-02-17 | $32.55 | $32.55 | $32.55 | $32.55 | $32.19 | 710 |
| 2022-02-16 | $32.74 | $32.74 | $32.74 | $32.74 | $32.37 | 100 |
| 2022-02-15 | $33.00 | $33.00 | $33.00 | $33.00 | $32.63 | 633 |
| 2022-02-14 | $33.00 | $33.00 | $32.95 | $32.95 | $32.58 | 159 |
| 2022-02-11 | $32.84 | $32.84 | $32.84 | $32.84 | $32.47 | 0 |
| 2022-02-10 | $32.83 | $32.84 | $32.83 | $32.84 | $32.47 | 400 |
| 2022-02-09 | $32.80 | $32.83 | $32.80 | $32.83 | $32.46 | 153 |
| 2022-02-08 | $32.65 | $32.65 | $32.65 | $32.65 | $32.28 | 2 |
| 2022-02-07 | $32.84 | $32.84 | $32.75 | $32.75 | $32.38 | 310 |
| 2022-02-04 | $32.84 | $32.84 | $32.84 | $32.84 | $32.47 | 100 |
| 2022-02-03 | $32.75 | $32.75 | $32.75 | $32.75 | $32.38 | 2 |
| 2022-02-02 | $34.00 | $34.00 | $32.30 | $32.75 | $32.38 | 4,268 |
| 2022-02-01 | $34.00 | $34.00 | $33.75 | $34.00 | $33.62 | 793 |
| 2022-01-31 | $34.25 | $34.25 | $34.25 | $34.25 | $33.87 | 8 |
| 2022-01-28 | $34.00 | $34.00 | $34.00 | $34.00 | $33.62 | 100 |
| 2022-01-27 | $33.75 | $33.75 | $33.75 | $33.75 | $33.37 | 32 |
| 2022-01-26 | $34.12 | $34.12 | $33.75 | $33.75 | $33.37 | 800 |
| 2022-01-25 | $34.05 | $34.05 | $34.05 | $34.05 | $33.67 | 100 |
| 2022-01-24 | $33.70 | $33.70 | $33.70 | $33.70 | $33.32 | 100 |
| 2022-01-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.62 | 150 |
| 2022-01-20 | $35.00 | $35.00 | $34.10 | $34.10 | $33.54 | 972 |
| 2022-01-19 | $35.00 | $35.00 | $34.50 | $34.50 | $33.93 | 7 |
| 2022-01-18 | $34.20 | $34.20 | $34.20 | $34.20 | $33.64 | 2 |
| 2022-01-14 | $34.20 | $34.20 | $34.20 | $34.20 | $33.64 | 0 |
| 2022-01-13 | $34.16 | $34.20 | $34.16 | $34.20 | $33.64 | 2 |
| 2022-01-12 | $33.71 | $33.71 | $33.71 | $33.71 | $33.16 | 500 |
| 2022-01-11 | $33.75 | $33.75 | $33.60 | $33.60 | $33.05 | 632 |
| 2022-01-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.44 | 1,051 |
| 2022-01-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.44 | 605 |
| 2022-01-06 | $33.99 | $34.00 | $33.53 | $34.00 | $33.44 | 605 |
| 2022-01-05 | $32.15 | $33.18 | $32.02 | $32.36 | $31.83 | 2,000 |
| 2022-01-04 | $32.90 | $33.00 | $32.90 | $33.00 | $32.46 | 3,444 |
| 2022-01-03 | $32.90 | $32.90 | $32.90 | $32.90 | $32.36 | 560 |
| 2021-12-31 | $32.00 | $32.40 | $32.00 | $32.40 | $31.87 | 792 |
| 2021-12-30 | $31.80 | $31.80 | $31.80 | $31.80 | $31.28 | 50 |
| 2021-12-29 | $31.55 | $31.95 | $31.55 | $31.65 | $31.13 | 3,707 |
| 2021-12-28 | $31.70 | $31.73 | $31.30 | $31.50 | $30.98 | 2,026 |
| 2021-12-27 | $31.90 | $32.00 | $31.60 | $31.75 | $31.23 | 1,120 |
| 2021-12-23 | $32.00 | $32.25 | $32.00 | $32.00 | $31.47 | 1,868 |
| 2021-12-22 | $32.25 | $32.25 | $32.00 | $32.00 | $31.47 | 657 |
| 2021-12-21 | $32.50 | $32.50 | $32.00 | $32.00 | $31.47 | 1,400 |
| 2021-12-20 | $32.60 | $32.60 | $32.60 | $32.60 | $32.06 | 7 |
| 2021-12-17 | $32.10 | $32.10 | $32.10 | $32.10 | $31.57 | 100 |
| 2021-12-16 | $33.00 | $33.00 | $32.15 | $32.15 | $31.62 | 1,425 |
| 2021-12-15 | $33.30 | $33.30 | $33.30 | $33.30 | $32.75 | 0 |
| 2021-12-14 | $33.30 | $33.30 | $33.30 | $33.30 | $32.75 | 200 |
| 2021-12-13 | $32.85 | $32.85 | $32.85 | $32.85 | $32.31 | 0 |
| 2021-12-10 | $32.85 | $32.85 | $32.85 | $32.85 | $32.31 | 200 |
| 2021-12-09 | $33.27 | $33.27 | $33.27 | $33.27 | $32.72 | 15 |
| 2021-12-08 | $33.00 | $33.90 | $33.00 | $33.27 | $32.73 | 322 |
| 2021-12-07 | $33.00 | $33.00 | $33.00 | $33.00 | $32.46 | 123 |
| 2021-12-06 | $32.80 | $32.80 | $32.80 | $32.80 | $32.26 | 0 |
| 2021-12-03 | $33.00 | $33.00 | $32.80 | $32.80 | $32.26 | 923 |
| 2021-12-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.46 | 11 |
| 2021-12-01 | $34.00 | $34.00 | $32.50 | $33.00 | $32.46 | 3,011 |
| 2021-11-30 | $34.05 | $34.05 | $34.00 | $34.00 | $33.44 | 2,713 |
| 2021-11-29 | $34.50 | $34.50 | $34.00 | $34.10 | $33.54 | 493 |
| 2021-11-26 | $34.50 | $34.50 | $34.50 | $34.50 | $33.93 | 0 |
| 2021-11-24 | $34.25 | $34.50 | $34.25 | $34.50 | $33.93 | 110 |
| 2021-11-23 | $34.50 | $34.50 | $34.50 | $34.50 | $33.93 | 525 |
| 2021-11-22 | $34.70 | $34.75 | $34.25 | $34.75 | $34.18 | 931 |
| 2021-11-19 | $34.95 | $34.95 | $34.74 | $34.80 | $34.23 | 302 |
| 2021-11-18 | $34.95 | $34.95 | $34.95 | $34.95 | $34.38 | 1 |
| 2021-11-17 | $34.85 | $34.85 | $34.85 | $34.85 | $34.28 | 199 |
| 2021-11-16 | $34.85 | $35.10 | $34.85 | $35.10 | $34.52 | 56 |
| 2021-11-15 | $34.89 | $34.89 | $34.89 | $34.89 | $34.32 | 0 |
| 2021-11-12 | $35.02 | $35.05 | $34.85 | $34.89 | $34.32 | 1,738 |
| 2021-11-11 | $36.27 | $36.27 | $34.80 | $34.80 | $34.23 | 2,002 |
| 2021-11-10 | $36.10 | $36.10 | $36.10 | $36.10 | $35.51 | 2 |
| 2021-11-09 | $36.20 | $36.25 | $36.00 | $36.25 | $35.66 | 1,101 |
| 2021-11-08 | $36.00 | $36.00 | $36.00 | $36.00 | $35.41 | 150 |
| 2021-11-05 | $36.00 | $36.25 | $35.80 | $35.80 | $35.21 | 936 |
| 2021-11-04 | $37.60 | $37.60 | $36.05 | $36.60 | $35.99 | 1,390 |
| 2021-11-03 | $37.51 | $37.60 | $36.75 | $37.60 | $36.98 | 2,219 |
| 2021-11-02 | $37.60 | $37.60 | $37.55 | $37.60 | $36.98 | 1,200 |
| 2021-11-01 | $37.70 | $37.70 | $37.70 | $37.70 | $37.08 | 100 |
| 2021-10-29 | $37.84 | $38.00 | $37.70 | $37.70 | $37.08 | 553 |
| 2021-10-28 | $38.05 | $38.05 | $38.05 | $38.05 | $37.43 | 0 |
| 2021-10-27 | $38.50 | $38.50 | $38.05 | $38.05 | $37.43 | 225 |
| 2021-10-26 | $38.50 | $38.51 | $38.50 | $38.51 | $37.88 | 350 |
| 2021-10-25 | $38.50 | $38.50 | $38.50 | $38.50 | $37.87 | 370 |
| 2021-10-22 | $38.50 | $38.50 | $38.50 | $38.50 | $37.87 | 100 |
| 2021-10-21 | $39.00 | $39.00 | $38.75 | $38.75 | $37.96 | 12 |
| 2021-10-20 | $38.50 | $39.00 | $38.50 | $39.00 | $38.20 | 380 |
| 2021-10-19 | $38.75 | $38.75 | $38.50 | $38.50 | $37.71 | 2,300 |
| 2021-10-18 | $38.50 | $38.75 | $38.50 | $38.75 | $37.96 | 1,025 |
| 2021-10-15 | $38.50 | $38.50 | $38.50 | $38.50 | $37.71 | 60 |
| 2021-10-14 | $38.50 | $38.50 | $38.50 | $38.50 | $37.71 | 0 |
| 2021-10-13 | $38.50 | $38.50 | $38.50 | $38.50 | $37.71 | 0 |
| 2021-10-12 | $38.50 | $38.50 | $38.40 | $38.50 | $37.71 | 3,750 |
| 2021-10-11 | $38.30 | $38.50 | $38.30 | $38.30 | $37.52 | 650 |
| 2021-10-08 | $38.40 | $38.40 | $38.40 | $38.40 | $37.61 | 0 |
| 2021-10-07 | $38.40 | $38.40 | $38.40 | $38.40 | $37.61 | 40 |
| 2021-10-06 | $38.00 | $38.75 | $38.00 | $38.75 | $37.96 | 530 |
| 2021-10-05 | $38.75 | $38.75 | $38.75 | $38.75 | $37.96 | 25 |
| 2021-10-04 | $38.40 | $38.75 | $38.40 | $38.75 | $37.96 | 250 |
| 2021-10-01 | $38.50 | $38.75 | $38.50 | $38.75 | $37.96 | 30 |
| 2021-09-30 | $38.00 | $38.00 | $38.00 | $38.00 | $37.22 | 140 |
| 2021-09-29 | $37.85 | $37.85 | $37.85 | $37.85 | $37.07 | 0 |
| 2021-09-28 | $37.70 | $37.85 | $37.70 | $37.85 | $37.07 | 755 |
| 2021-09-27 | $37.70 | $37.70 | $37.70 | $37.70 | $36.93 | 0 |
| 2021-09-24 | $37.75 | $37.75 | $37.70 | $37.70 | $36.93 | 370 |
| 2021-09-23 | $37.50 | $37.60 | $37.50 | $37.60 | $36.83 | 200 |
| 2021-09-22 | $37.50 | $37.50 | $37.50 | $37.50 | $36.73 | 100 |
| 2021-09-21 | $37.50 | $37.50 | $37.50 | $37.50 | $36.73 | 50 |
| 2021-09-20 | $38.15 | $38.20 | $38.15 | $38.20 | $37.42 | 390 |
| 2021-09-17 | $37.95 | $37.95 | $37.60 | $37.60 | $36.83 | 411 |
| 2021-09-16 | $38.00 | $38.00 | $38.00 | $38.00 | $37.22 | 100 |
| 2021-09-15 | $38.00 | $38.00 | $38.00 | $38.00 | $37.22 | 105 |
| 2021-09-14 | $38.00 | $38.00 | $38.00 | $38.00 | $37.22 | 207 |
| 2021-09-13 | $38.45 | $38.45 | $38.40 | $38.40 | $37.61 | 60 |
| 2021-09-10 | $38.10 | $38.10 | $38.10 | $38.10 | $37.32 | 200 |
| 2021-09-09 | $38.30 | $38.30 | $38.10 | $38.10 | $37.32 | 20 |
| 2021-09-08 | $38.50 | $38.50 | $38.50 | $38.50 | $37.71 | 150 |
| 2021-09-07 | $38.40 | $38.40 | $38.40 | $38.40 | $37.61 | 0 |
| 2021-09-03 | $38.40 | $38.40 | $38.40 | $38.40 | $37.61 | 1 |
| 2021-09-02 | $38.10 | $38.40 | $38.10 | $38.40 | $37.61 | 200 |
| 2021-09-01 | $38.10 | $38.10 | $38.10 | $38.10 | $37.32 | 15 |
| 2021-08-31 | $38.50 | $38.50 | $38.50 | $38.50 | $37.71 | 0 |
| 2021-08-30 | $38.50 | $38.50 | $38.50 | $38.50 | $37.71 | 10 |
| 2021-08-27 | $38.25 | $38.25 | $38.25 | $38.25 | $37.47 | 4,500 |
| 2021-08-26 | $38.90 | $38.90 | $38.90 | $38.90 | $38.10 | 6 |
| 2021-08-25 | $38.90 | $39.00 | $38.90 | $39.00 | $38.20 | 200 |
| 2021-08-24 | $38.35 | $38.35 | $38.35 | $38.35 | $37.56 | 85 |
| 2021-08-23 | $38.05 | $38.35 | $38.05 | $38.35 | $37.56 | 885 |
| 2021-08-20 | $38.05 | $38.05 | $38.05 | $38.05 | $37.27 | 4 |
| 2021-08-19 | $38.55 | $39.00 | $38.55 | $39.00 | $38.20 | 1,368 |
| 2021-08-18 | $38.50 | $38.51 | $38.50 | $38.51 | $37.72 | 1,050 |
| 2021-08-17 | $40.75 | $40.75 | $40.75 | $40.75 | $39.92 | 2 |
| 2021-08-16 | $41.25 | $41.25 | $40.70 | $40.70 | $39.87 | 30 |
| 2021-08-13 | $39.00 | $41.25 | $39.00 | $39.00 | $38.20 | 66 |
| 2021-08-12 | $39.00 | $39.00 | $39.00 | $39.00 | $38.20 | 0 |
| 2021-08-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.20 | 66 |
| 2021-08-10 | $38.00 | $38.00 | $38.00 | $38.00 | $37.22 | 0 |
| 2021-08-09 | $38.00 | $38.00 | $38.00 | $38.00 | $37.22 | 0 |
| 2021-08-06 | $38.00 | $38.00 | $38.00 | $38.00 | $37.22 | 0 |
| 2021-08-05 | $38.75 | $42.00 | $38.00 | $38.00 | $37.22 | 500 |
| 2021-08-04 | $38.00 | $38.00 | $38.00 | $38.00 | $37.22 | 0 |
| 2021-08-03 | $38.00 | $38.00 | $38.00 | $38.00 | $37.22 | 0 |
| 2021-08-02 | $38.00 | $38.00 | $38.00 | $38.00 | $37.22 | 0 |
| 2021-07-30 | $38.00 | $38.00 | $38.00 | $38.00 | $37.22 | 50 |
| 2021-07-29 | $39.69 | $39.69 | $38.63 | $38.63 | $37.83 | 3 |
| 2021-07-28 | $39.99 | $39.99 | $39.99 | $39.99 | $39.18 | 0 |
| 2021-07-27 | $39.15 | $41.00 | $39.00 | $39.99 | $39.18 | 1,802 |
| 2021-07-26 | $39.17 | $39.30 | $39.00 | $39.00 | $38.20 | 272 |
| 2021-07-23 | $38.60 | $38.60 | $38.56 | $38.56 | $37.77 | 450 |
| 2021-07-22 | $39.35 | $39.35 | $39.35 | $39.35 | $38.54 | 0 |
| 2021-07-21 | $39.35 | $39.35 | $39.35 | $39.35 | $38.54 | 2,500 |
| 2021-07-20 | $39.00 | $39.00 | $39.00 | $39.00 | $38.20 | 0 |
| 2021-07-19 | $39.00 | $39.00 | $38.25 | $39.00 | $38.20 | 510 |
| 2021-07-16 | $40.00 | $40.00 | $38.75 | $39.29 | $38.49 | 610 |
| 2021-07-15 | $40.50 | $40.50 | $40.50 | $40.50 | $39.51 | 0 |
| 2021-07-14 | $40.50 | $40.50 | $40.50 | $40.50 | $39.51 | 5 |
| 2021-07-13 | $39.55 | $39.75 | $39.55 | $39.75 | $38.78 | 733 |
| 2021-07-12 | $39.80 | $39.80 | $39.55 | $39.55 | $38.58 | 1,143 |
| 2021-07-09 | $40.00 | $40.00 | $40.00 | $40.00 | $39.02 | 0 |
| 2021-07-08 | $40.00 | $40.00 | $40.00 | $40.00 | $39.02 | 5,578 |
| 2021-07-07 | $40.45 | $40.45 | $39.80 | $40.00 | $39.02 | 501 |
| 2021-07-06 | $40.95 | $40.95 | $40.95 | $40.95 | $39.95 | 0 |
| 2021-07-02 | $40.00 | $40.95 | $40.00 | $40.95 | $39.95 | 120 |
| 2021-07-01 | $40.00 | $40.00 | $40.00 | $40.00 | $39.02 | 983 |
| 2021-06-30 | $39.75 | $39.75 | $39.75 | $39.75 | $38.78 | 0 |
| 2021-06-29 | $39.75 | $39.75 | $39.75 | $39.75 | $38.78 | 2 |
| 2021-06-28 | $40.00 | $40.05 | $40.00 | $40.00 | $39.02 | 430 |
| 2021-06-25 | $39.75 | $39.75 | $39.75 | $39.75 | $38.78 | 88 |
| 2021-06-24 | $40.25 | $40.25 | $40.25 | $40.25 | $39.27 | 0 |
| 2021-06-23 | $40.25 | $40.25 | $40.25 | $40.25 | $39.27 | 0 |
| 2021-06-22 | $41.50 | $41.50 | $40.25 | $40.25 | $39.27 | 312 |
| 2021-06-21 | $40.00 | $40.00 | $39.00 | $39.00 | $38.05 | 2,716 |
| 2021-06-18 | $41.60 | $43.00 | $40.00 | $40.00 | $39.02 | 2,358 |
| 2021-06-17 | $44.00 | $44.00 | $41.60 | $41.60 | $40.58 | 900 |
| 2021-06-16 | $41.65 | $41.65 | $41.65 | $41.65 | $40.63 | 0 |
| 2021-06-15 | $42.01 | $42.01 | $41.65 | $41.65 | $40.63 | 1,587 |
| 2021-06-14 | $42.00 | $43.00 | $42.00 | $42.01 | $40.98 | 238 |
| 2021-06-11 | $43.00 | $43.00 | $42.00 | $42.00 | $40.97 | 2,302 |
| 2021-06-10 | $41.80 | $42.00 | $41.80 | $42.00 | $40.97 | 1,504 |
| 2021-06-09 | $42.00 | $42.00 | $42.00 | $42.00 | $40.97 | 111 |
| 2021-06-08 | $40.25 | $41.25 | $40.25 | $41.25 | $40.24 | 606 |
| 2021-06-07 | $40.00 | $41.00 | $40.00 | $40.05 | $39.07 | 2,834 |
| 2021-06-04 | $37.80 | $40.00 | $37.80 | $40.00 | $39.02 | 4,400 |
| 2021-06-03 | $37.50 | $38.00 | $37.50 | $38.00 | $37.07 | 2,919 |
| 2021-06-02 | $34.30 | $37.40 | $34.30 | $37.40 | $36.49 | 976 |
| 2021-06-01 | $37.00 | $37.00 | $37.00 | $37.00 | $36.10 | 500 |
| 2021-05-28 | $36.00 | $36.00 | $36.00 | $36.00 | $35.12 | 530 |
| 2021-05-27 | $35.00 | $35.00 | $35.00 | $35.00 | $34.14 | 300 |
| 2021-05-26 | $34.00 | $34.00 | $34.00 | $34.00 | $33.17 | 1,100 |
| 2021-05-25 | $37.39 | $37.39 | $37.39 | $37.39 | $36.48 | 50 |
| 2021-05-24 | $37.50 | $37.50 | $33.55 | $34.00 | $33.17 | 295 |
| 2021-05-21 | $37.50 | $37.50 | $37.50 | $37.50 | $36.58 | 137 |
| 2021-05-20 | $33.25 | $38.00 | $33.25 | $36.00 | $35.12 | 2,154 |
| 2021-05-19 | $33.15 | $33.90 | $33.15 | $33.90 | $33.07 | 575 |
| 2021-05-18 | $33.75 | $33.75 | $32.50 | $33.10 | $32.29 | 2,000 |
| 2021-05-17 | $33.90 | $33.90 | $33.00 | $33.25 | $32.44 | 1,018 |
| 2021-05-14 | $32.50 | $33.00 | $32.15 | $33.00 | $32.19 | 1,205 |
| 2021-05-13 | $32.50 | $32.50 | $32.50 | $32.50 | $31.71 | 205 |
| 2021-05-12 | $33.50 | $33.50 | $33.25 | $33.25 | $32.44 | 1,304 |
| 2021-05-11 | $33.50 | $33.50 | $33.50 | $33.50 | $32.68 | 522 |
| 2021-05-10 | $33.00 | $33.50 | $32.75 | $33.50 | $32.68 | 10,150 |
| 2021-05-07 | $31.81 | $32.50 | $31.50 | $32.50 | $31.71 | 4,000 |
| 2021-05-06 | $32.00 | $32.00 | $32.00 | $32.00 | $31.22 | 1,048 |
| 2021-05-05 | $32.00 | $32.00 | $32.00 | $32.00 | $31.22 | 0 |
| 2021-05-04 | $31.75 | $32.00 | $31.75 | $32.00 | $31.22 | 2,142 |
| 2021-05-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.22 | 100 |
| 2021-04-30 | $32.00 | $32.15 | $32.00 | $32.10 | $31.31 | 1,588 |
| 2021-04-29 | $32.25 | $32.25 | $32.00 | $32.00 | $31.22 | 176 |
| 2021-04-28 | $32.00 | $32.00 | $32.00 | $32.00 | $31.22 | 26 |
| 2021-04-27 | $32.00 | $32.00 | $32.00 | $32.00 | $31.22 | 1 |
| 2021-04-26 | $32.00 | $32.50 | $31.81 | $32.50 | $31.71 | 6,719 |
| 2021-04-23 | $31.90 | $31.90 | $31.90 | $31.90 | $31.12 | 1,640 |
| 2021-04-22 | $31.95 | $31.95 | $31.95 | $31.95 | $31.17 | 800 |
| 2021-04-21 | $31.75 | $31.95 | $31.75 | $31.95 | $31.17 | 1,410 |
| 2021-04-20 | $31.89 | $31.89 | $31.89 | $31.89 | $31.11 | 0 |
| 2021-04-19 | $31.89 | $31.89 | $31.89 | $31.89 | $31.11 | 16 |
| 2021-04-16 | $31.70 | $31.70 | $31.65 | $31.65 | $30.88 | 108 |
| 2021-04-15 | $32.25 | $32.25 | $32.05 | $32.05 | $31.11 | 700 |
| 2021-04-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.06 | 3,500 |
| 2021-04-13 | $32.50 | $32.50 | $31.75 | $31.75 | $30.82 | 428 |
| 2021-04-12 | $31.75 | $32.00 | $31.50 | $32.00 | $31.06 | 2,024 |
| 2021-04-09 | $31.75 | $32.05 | $31.75 | $32.05 | $31.11 | 1,983 |
| 2021-04-08 | $31.84 | $32.00 | $31.75 | $31.75 | $30.82 | 2,282 |
| 2021-04-07 | $31.80 | $31.80 | $31.80 | $31.80 | $30.87 | 200 |
| 2021-04-06 | $31.50 | $31.50 | $31.50 | $31.50 | $30.58 | 0 |
| 2021-04-05 | $31.50 | $31.50 | $31.50 | $31.50 | $30.58 | 100 |
| 2021-04-01 | $31.90 | $31.90 | $31.90 | $31.90 | $30.96 | 0 |
| 2021-03-31 | $31.90 | $31.90 | $31.90 | $31.90 | $30.96 | 49 |
| 2021-03-30 | $31.90 | $31.90 | $31.90 | $31.90 | $30.96 | 50 |
| 2021-03-29 | $31.50 | $31.50 | $31.50 | $31.50 | $30.58 | 143 |
| 2021-03-26 | $31.50 | $31.90 | $31.50 | $31.50 | $30.58 | 409 |
| 2021-03-25 | $31.65 | $31.65 | $31.65 | $31.65 | $30.72 | 0 |
| 2021-03-24 | $31.50 | $31.65 | $31.50 | $31.65 | $30.72 | 872 |
| 2021-03-23 | $31.34 | $31.50 | $31.34 | $31.50 | $30.58 | 3,847 |
| 2021-03-22 | $31.31 | $31.50 | $31.25 | $31.50 | $30.58 | 1,393 |
| 2021-03-19 | $32.00 | $32.00 | $31.50 | $31.50 | $30.58 | 888 |
| 2021-03-18 | $32.00 | $32.00 | $32.00 | $32.00 | $31.06 | 2,150 |
| 2021-03-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.06 | 2,575 |
| 2021-03-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.06 | 1,449 |
| 2021-03-15 | $31.30 | $31.30 | $31.30 | $31.30 | $30.38 | 3 |
| 2021-03-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.06 | 28 |
| 2021-03-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.06 | 910 |
| 2021-03-10 | $32.00 | $32.50 | $32.00 | $32.50 | $31.55 | 808 |
| 2021-03-09 | $31.50 | $33.00 | $31.50 | $32.00 | $31.06 | 2,890 |
| 2021-03-08 | $32.25 | $32.25 | $30.50 | $30.65 | $29.75 | 2,401 |
| 2021-03-05 | $31.00 | $34.00 | $30.95 | $31.05 | $30.14 | 3,697 |
| 2021-03-04 | $30.50 | $30.75 | $30.50 | $30.75 | $29.85 | 211 |
| 2021-03-03 | $29.75 | $30.50 | $29.75 | $30.50 | $29.60 | 7,045 |
| 2021-03-02 | $29.75 | $29.75 | $29.75 | $29.75 | $28.88 | 100 |
| 2021-03-01 | $30.00 | $30.00 | $29.75 | $30.00 | $29.12 | 1,166 |
| 2021-02-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.12 | 0 |
| 2021-02-25 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 205 |
| 2021-02-24 | $29.50 | $29.50 | $29.50 | $29.50 | $28.63 | 205 |
| 2021-02-23 | $29.25 | $29.25 | $29.25 | $29.25 | $28.39 | 16 |
| 2021-02-22 | $29.75 | $29.75 | $29.75 | $29.75 | $28.88 | 21 |
| 2021-02-19 | $29.75 | $29.75 | $29.75 | $29.75 | $28.88 | 100 |
| 2021-02-18 | $30.00 | $30.00 | $29.50 | $29.50 | $28.63 | 171 |
| 2021-02-17 | $29.25 | $29.25 | $29.25 | $29.25 | $28.39 | 6 |
| 2021-02-16 | $29.40 | $29.69 | $29.40 | $29.69 | $28.82 | 1,595 |
| 2021-02-12 | $29.40 | $29.40 | $29.40 | $29.40 | $28.54 | 0 |
| 2021-02-11 | $29.00 | $29.50 | $29.00 | $29.40 | $28.54 | 636 |
| 2021-02-10 | $28.60 | $29.00 | $28.60 | $29.00 | $28.15 | 842 |
| 2021-02-09 | $28.65 | $29.00 | $28.60 | $29.00 | $28.15 | 842 |
| 2021-02-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.15 | 15 |
| 2021-02-05 | $29.00 | $29.00 | $29.00 | $29.00 | $28.15 | 0 |
| 2021-02-04 | $29.00 | $29.00 | $29.00 | $29.00 | $28.15 | 0 |
| 2021-02-03 | $29.50 | $29.50 | $28.45 | $29.00 | $28.15 | 621 |
| 2021-02-02 | $29.00 | $29.50 | $29.00 | $29.50 | $28.63 | 805 |
| 2021-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.15 | 139 |
| 2021-01-29 | $28.65 | $28.99 | $28.35 | $28.35 | $27.52 | 237 |
| 2021-01-28 | $29.00 | $29.00 | $28.65 | $28.65 | $27.81 | 113 |
| 2021-01-27 | $30.00 | $30.00 | $28.75 | $28.75 | $27.91 | 106 |
| 2021-01-26 | $28.84 | $30.25 | $28.75 | $30.25 | $29.36 | 1,213 |
| 2021-01-25 | $29.15 | $30.70 | $28.99 | $28.99 | $28.14 | 1,188 |
| 2021-01-22 | $29.60 | $29.60 | $29.25 | $29.25 | $28.39 | 1,119 |
| 2021-01-21 | $30.25 | $30.75 | $29.55 | $30.70 | $29.64 | 694 |
| 2021-01-20 | $29.50 | $31.00 | $29.50 | $31.00 | $29.93 | 413 |
| 2021-01-19 | $30.75 | $31.00 | $29.40 | $31.00 | $29.93 | 1,955 |
| 2021-01-15 | $31.00 | $31.00 | $29.05 | $30.75 | $29.68 | 2,289 |
| 2021-01-14 | $31.00 | $31.00 | $29.51 | $29.55 | $28.53 | 465 |
| 2021-01-13 | $31.00 | $31.00 | $31.00 | $31.00 | $29.93 | 301 |
| 2021-01-12 | $31.00 | $31.00 | $30.00 | $30.00 | $28.96 | 59 |
| 2021-01-11 | $29.30 | $29.30 | $29.00 | $29.00 | $28.00 | 18 |
| 2021-01-08 | $29.30 | $29.30 | $29.30 | $29.30 | $28.28 | 1,366 |
| 2021-01-07 | $29.00 | $32.00 | $29.00 | $29.25 | $28.24 | 352 |
| 2021-01-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.03 | 800 |
| 2021-01-05 | $27.75 | $27.98 | $27.75 | $27.75 | $26.79 | 930 |
| 2021-01-04 | $28.50 | $28.50 | $27.75 | $27.75 | $26.79 | 11 |
| 2020-12-31 | $28.00 | $28.00 | $27.75 | $27.75 | $26.79 | 908 |
| 2020-12-30 | $27.99 | $28.00 | $27.87 | $28.00 | $27.03 | 1,100 |
| 2020-12-29 | $28.75 | $28.75 | $26.00 | $26.55 | $25.63 | 2,373 |
| 2020-12-28 | $28.75 | $28.81 | $28.75 | $28.75 | $27.75 | 596 |
| 2020-12-24 | $29.50 | $29.50 | $29.00 | $29.00 | $28.00 | 70 |
| 2020-12-23 | $29.50 | $29.50 | $29.50 | $29.50 | $28.48 | 0 |
| 2020-12-22 | $29.50 | $29.50 | $29.50 | $29.50 | $28.48 | 27 |
| 2020-12-21 | $29.50 | $29.50 | $29.50 | $29.50 | $28.48 | 11 |
| 2020-12-18 | $28.75 | $28.75 | $28.75 | $28.75 | $27.75 | 0 |
| 2020-12-17 | $28.75 | $28.76 | $28.75 | $28.75 | $27.75 | 753 |
| 2020-12-16 | $29.55 | $29.55 | $28.70 | $28.70 | $27.71 | 53 |
| 2020-12-15 | $29.60 | $29.60 | $28.70 | $28.70 | $27.71 | 264 |
| 2020-12-14 | $29.85 | $29.85 | $28.50 | $29.00 | $28.00 | 2,191 |
| 2020-12-11 | $29.75 | $30.74 | $29.75 | $30.50 | $29.44 | 74 |
| 2020-12-10 | $30.95 | $30.95 | $29.75 | $29.75 | $28.72 | 306 |
| 2020-12-09 | $31.25 | $31.25 | $30.75 | $30.75 | $29.68 | 43 |
| 2020-12-08 | $31.75 | $31.75 | $30.63 | $31.25 | $30.17 | 185 |
| 2020-12-07 | $33.89 | $33.89 | $29.25 | $29.25 | $28.24 | 3,785 |
| 2020-12-04 | $33.40 | $33.94 | $33.00 | $33.80 | $32.63 | 3,688 |
| 2020-12-03 | $33.96 | $33.96 | $33.30 | $33.40 | $32.24 | 1,141 |
| 2020-12-02 | $38.50 | $38.50 | $30.00 | $32.49 | $31.36 | 5,674 |
| 2020-12-01 | $4,800.00 | $4,800.00 | $4,800.00 | $4,800.00 | $30.89 | 449 |
| 2020-11-30 | $4,700.00 | $4,800.00 | $4,700.00 | $4,800.00 | $30.89 | 1,350 |
| 2020-11-27 | $4,600.00 | $4,600.00 | $4,600.00 | $4,600.00 | $29.60 | 449 |
| 2020-11-25 | $4,500.00 | $4,500.00 | $4,500.00 | $4,500.00 | $28.96 | 0 |
| 2020-11-24 | $4,600.00 | $4,600.00 | $4,500.00 | $4,500.00 | $28.96 | 300 |
| 2020-11-23 | $4,400.00 | $4,500.00 | $4,400.00 | $4,500.00 | $28.96 | 4,049 |
| 2020-11-20 | $4,400.00 | $4,400.00 | $4,400.00 | $4,400.00 | $28.32 | 449 |
| 2020-11-19 | $4,500.00 | $4,500.00 | $4,400.00 | $4,500.00 | $28.96 | 600 |
| 2020-11-18 | $4,550.00 | $4,550.00 | $4,550.00 | $4,550.00 | $29.28 | 600 |
| 2020-11-17 | $4,300.00 | $4,900.00 | $4,300.00 | $4,400.00 | $28.32 | 2,700 |
| 2020-11-16 | $4,100.00 | $4,300.00 | $4,100.00 | $4,300.00 | $27.67 | 1,799 |
| 2020-11-13 | $3,800.00 | $3,900.00 | $3,800.00 | $3,900.00 | $25.10 | 1,050 |
| 2020-11-12 | $3,729.00 | $3,729.00 | $3,729.00 | $3,729.00 | $24.00 | 0 |
| 2020-11-11 | $3,729.00 | $3,729.00 | $3,729.00 | $3,729.00 | $24.00 | 0 |
| 2020-11-10 | $4,000.00 | $4,000.00 | $3,725.00 | $3,729.00 | $24.00 | 27,000 |
| 2020-11-09 | $3,675.00 | $3,675.00 | $3,675.00 | $3,675.00 | $23.65 | 0 |
| 2020-11-06 | $3,675.00 | $3,675.00 | $3,675.00 | $3,675.00 | $23.65 | 0 |
| 2020-11-05 | $3,675.00 | $3,675.00 | $3,675.00 | $3,675.00 | $23.65 | 0 |
| 2020-11-04 | $3,750.00 | $3,750.00 | $3,675.00 | $3,675.00 | $23.65 | 750 |
| 2020-11-03 | $3,700.00 | $3,720.00 | $3,700.00 | $3,720.00 | $23.94 | 2,550 |
| 2020-11-02 | $3,800.00 | $3,800.00 | $3,720.00 | $3,720.00 | $23.94 | 2,400 |
| 2020-10-30 | $3,720.00 | $3,720.00 | $3,720.00 | $3,720.00 | $23.94 | 0 |
| 2020-10-29 | $3,720.00 | $3,720.00 | $3,720.00 | $3,720.00 | $23.94 | 300 |
| 2020-10-28 | $3,920.00 | $3,920.00 | $3,695.00 | $3,695.00 | $23.78 | 2,550 |
| 2020-10-27 | $3,640.00 | $4,500.00 | $3,640.00 | $3,700.00 | $23.81 | 10,200 |
| 2020-10-26 | $3,644.00 | $3,644.00 | $3,644.00 | $3,644.00 | $23.45 | 0 |
| 2020-10-23 | $3,635.00 | $3,645.00 | $3,550.00 | $3,644.00 | $23.45 | 12,150 |
| 2020-10-22 | $3,640.00 | $3,640.00 | $3,635.00 | $3,635.00 | $23.39 | 449 |
| 2020-10-21 | $3,640.00 | $3,640.00 | $3,640.00 | $3,640.00 | $23.43 | 449 |
| 2020-10-20 | $3,630.00 | $3,630.00 | $3,630.00 | $3,630.00 | $23.36 | 9,450 |
| 2020-10-19 | $3,650.00 | $3,650.00 | $3,630.00 | $3,630.00 | $23.36 | 12,750 |
| 2020-10-16 | $3,620.00 | $3,630.00 | $3,620.00 | $3,630.00 | $23.36 | 13,350 |
| 2020-10-15 | $3,620.00 | $3,620.00 | $3,620.00 | $3,620.00 | $23.18 | 3,150 |
| 2020-10-14 | $3,620.00 | $3,620.00 | $3,620.00 | $3,620.00 | $23.18 | 150 |
| 2020-10-13 | $3,620.00 | $3,620.00 | $3,620.00 | $3,620.00 | $23.18 | 1,200 |
| 2020-10-12 | $3,635.00 | $3,635.00 | $3,635.00 | $3,635.00 | $23.28 | 1,050 |
| 2020-10-09 | $3,640.00 | $3,640.00 | $3,630.00 | $3,630.00 | $23.25 | 2,400 |
| 2020-10-08 | $3,640.00 | $3,640.00 | $3,640.00 | $3,640.00 | $23.31 | 449 |
| 2020-10-07 | $3,620.00 | $3,620.00 | $3,620.00 | $3,620.00 | $23.18 | 449 |
| 2020-10-06 | $3,620.00 | $3,620.00 | $3,620.00 | $3,620.00 | $23.18 | 0 |
| 2020-10-05 | $3,620.00 | $3,620.00 | $3,620.00 | $3,620.00 | $23.18 | 0 |
| 2020-10-02 | $3,620.00 | $3,620.00 | $3,620.00 | $3,620.00 | $23.18 | 0 |
| 2020-10-01 | $3,620.00 | $3,620.00 | $3,620.00 | $3,620.00 | $23.18 | 0 |
| 2020-09-30 | $3,620.00 | $3,620.00 | $3,620.00 | $3,620.00 | $23.18 | 150 |
| 2020-09-29 | $3,650.00 | $3,650.00 | $3,620.00 | $3,650.00 | $23.37 | 6,300 |
| 2020-09-28 | $3,650.00 | $3,650.00 | $3,650.00 | $3,650.00 | $23.37 | 1,200 |
| 2020-09-25 | $3,620.00 | $3,620.00 | $3,620.00 | $3,620.00 | $23.18 | 4,049 |
| 2020-09-24 | $3,620.00 | $3,620.00 | $3,620.00 | $3,620.00 | $23.18 | 300 |
| 2020-09-23 | $3,625.00 | $3,625.00 | $3,625.00 | $3,625.00 | $23.21 | 750 |
| 2020-09-22 | $3,635.00 | $3,635.00 | $3,625.00 | $3,625.00 | $23.21 | 1,350 |
| 2020-09-21 | $3,640.00 | $3,640.00 | $3,640.00 | $3,640.00 | $23.31 | 300 |
| 2020-09-18 | $3,635.00 | $3,635.00 | $3,635.00 | $3,635.00 | $23.28 | 0 |
| 2020-09-17 | $3,640.00 | $3,640.00 | $3,630.00 | $3,635.00 | $23.28 | 1,350 |
| 2020-09-16 | $3,640.00 | $3,640.00 | $3,640.00 | $3,640.00 | $23.31 | 0 |
| 2020-09-15 | $3,640.00 | $3,640.00 | $3,640.00 | $3,640.00 | $23.31 | 150 |
| 2020-09-14 | $3,700.00 | $3,700.00 | $3,674.16 | $3,674.16 | $23.53 | 6,750 |
| 2020-09-11 | $3,740.00 | $3,740.00 | $3,700.00 | $3,700.00 | $23.69 | 1,050 |
| 2020-09-10 | $3,740.00 | $3,740.00 | $3,740.00 | $3,740.00 | $23.95 | 150 |
| 2020-09-09 | $3,740.00 | $3,740.00 | $3,740.00 | $3,740.00 | $23.95 | 449 |
| 2020-09-08 | $3,745.00 | $3,745.00 | $3,745.00 | $3,745.00 | $23.98 | 0 |
| 2020-09-04 | $3,745.00 | $3,745.00 | $3,745.00 | $3,745.00 | $23.98 | 0 |
| 2020-09-03 | $3,745.00 | $3,745.00 | $3,745.00 | $3,745.00 | $23.98 | 0 |
| 2020-09-02 | $3,745.00 | $3,745.00 | $3,745.00 | $3,745.00 | $23.98 | 0 |
| 2020-09-01 | $3,745.00 | $3,745.00 | $3,745.00 | $3,745.00 | $23.98 | 0 |
| 2020-08-31 | $3,745.00 | $3,745.00 | $3,745.00 | $3,745.00 | $23.98 | 3,599 |
| 2020-08-28 | $3,605.00 | $3,745.00 | $3,605.00 | $3,745.00 | $23.98 | 1,050 |
| 2020-08-27 | $3,700.00 | $3,700.00 | $3,700.00 | $3,700.00 | $23.69 | 6,150 |
| 2020-08-26 | $3,750.00 | $3,750.00 | $3,750.00 | $3,750.00 | $24.01 | 0 |
| 2020-08-25 | $3,785.00 | $3,785.00 | $3,750.00 | $3,750.00 | $24.01 | 600 |
| 2020-08-24 | $3,784.00 | $3,784.00 | $3,784.00 | $3,784.00 | $24.23 | 449 |
| 2020-08-21 | $3,785.00 | $3,785.00 | $3,785.00 | $3,785.00 | $24.24 | 0 |
| 2020-08-20 | $3,752.50 | $3,785.00 | $3,752.50 | $3,785.00 | $24.24 | 1,200 |
| 2020-08-19 | $3,750.00 | $3,840.00 | $3,750.00 | $3,840.00 | $24.59 | 5,850 |
| 2020-08-18 | $3,750.00 | $3,750.00 | $3,750.00 | $3,750.00 | $24.01 | 0 |
| 2020-08-17 | $3,750.00 | $3,750.00 | $3,750.00 | $3,750.00 | $24.01 | 0 |
| 2020-08-14 | $3,750.00 | $3,750.00 | $3,750.00 | $3,750.00 | $24.01 | 0 |
| 2020-08-13 | $3,750.00 | $3,750.00 | $3,750.00 | $3,750.00 | $24.01 | 150 |
| 2020-08-12 | $3,890.00 | $3,900.00 | $3,890.00 | $3,900.00 | $24.98 | 4,049 |
| 2020-08-11 | $3,800.00 | $3,800.00 | $3,800.00 | $3,800.00 | $24.34 | 5,550 |
| 2020-08-10 | $3,900.00 | $3,900.00 | $3,900.00 | $3,900.00 | $24.98 | 0 |
| 2020-08-07 | $3,675.00 | $3,900.00 | $3,675.00 | $3,900.00 | $24.98 | 300 |
| 2020-08-06 | $3,600.00 | $3,600.00 | $3,600.00 | $3,600.00 | $23.05 | 3,749 |
| 2020-08-05 | $3,600.00 | $3,600.00 | $3,600.00 | $3,600.00 | $23.05 | 10,950 |
| 2020-08-04 | $3,600.00 | $3,600.00 | $3,600.00 | $3,600.00 | $23.05 | 150 |
| 2020-08-03 | $3,450.00 | $3,500.00 | $3,450.00 | $3,500.00 | $22.41 | 449 |
| 2020-07-31 | $3,285.00 | $3,285.00 | $3,285.00 | $3,285.00 | $21.04 | 8,250 |
| 2020-07-30 | $3,275.00 | $3,275.00 | $3,275.00 | $3,275.00 | $20.97 | 0 |
| 2020-07-29 | $3,275.00 | $3,275.00 | $3,275.00 | $3,275.00 | $20.97 | 150 |
| 2020-07-28 | $3,225.00 | $3,275.00 | $3,150.00 | $3,275.00 | $20.97 | 750 |
| 2020-07-27 | $3,225.00 | $3,225.00 | $3,225.00 | $3,225.00 | $20.65 | 0 |
| 2020-07-24 | $3,200.00 | $3,275.00 | $3,200.00 | $3,225.00 | $20.65 | 16,500 |
| 2020-07-23 | $3,000.00 | $3,000.00 | $3,000.00 | $3,000.00 | $19.21 | 0 |
| 2020-07-22 | $3,000.00 | $3,000.00 | $3,000.00 | $3,000.00 | $19.21 | 0 |
| 2020-07-21 | $3,000.00 | $3,000.00 | $3,000.00 | $3,000.00 | $19.21 | 150 |
| 2020-07-20 | $3,223.98 | $3,225.00 | $3,223.98 | $3,225.00 | $20.65 | 600 |
| 2020-07-13 | $2,962.00 | $2,962.00 | $2,962.00 | $2,962.00 | $18.97 | 300 |
| 2020-07-09 | $3,012.00 | $3,012.00 | $3,012.00 | $3,012.00 | $19.29 | 150 |
| 2020-07-06 | $3,062.00 | $3,062.00 | $3,062.00 | $3,062.00 | $19.61 | 150 |
| 2020-07-01 | $3,200.00 | $3,200.00 | $3,100.00 | $3,100.00 | $19.85 | 1,799 |
| 2020-06-23 | $3,220.00 | $3,220.00 | $3,220.00 | $3,220.00 | $20.62 | 150 |
| 2020-06-22 | $3,240.00 | $3,240.00 | $3,240.00 | $3,240.00 | $20.75 | 300 |
| 2020-06-19 | $3,245.00 | $3,245.00 | $3,245.00 | $3,245.00 | $20.78 | 300 |
| 2020-06-18 | $3,298.00 | $3,299.00 | $3,298.00 | $3,299.00 | $21.13 | 300 |
| 2020-06-17 | $3,262.00 | $3,299.00 | $3,262.00 | $3,299.00 | $21.13 | 2,400 |
| 2020-06-16 | $3,300.00 | $3,300.00 | $3,300.00 | $3,300.00 | $21.13 | 3,749 |
| 2020-06-15 | $3,262.00 | $3,262.00 | $3,262.00 | $3,262.00 | $20.89 | 150 |
| 2020-06-12 | $3,300.00 | $3,300.00 | $3,300.00 | $3,300.00 | $21.13 | 150 |
| 2020-06-11 | $3,349.00 | $3,349.00 | $3,300.00 | $3,300.00 | $21.13 | 1,949 |
| 2020-06-10 | $3,349.78 | $3,349.78 | $3,349.00 | $3,349.00 | $21.45 | 449 |
| 2020-06-08 | $3,400.00 | $3,400.00 | $3,400.00 | $3,400.00 | $21.77 | 300 |
| 2020-06-05 | $3,400.00 | $3,400.00 | $3,400.00 | $3,400.00 | $21.77 | 1,350 |
| 2020-06-03 | $3,400.00 | $3,400.00 | $3,400.00 | $3,400.00 | $21.77 | 150 |
| 2020-06-02 | $3,350.00 | $3,350.00 | $3,312.00 | $3,350.00 | $21.45 | 1,200 |
| 2020-05-29 | $3,352.00 | $3,352.00 | $3,352.00 | $3,352.00 | $21.47 | 150 |
| 2020-05-22 | $3,375.00 | $3,375.00 | $3,352.00 | $3,352.00 | $21.47 | 300 |
| 2020-05-18 | $3,400.00 | $3,400.00 | $3,400.00 | $3,400.00 | $21.77 | 300 |
| 2020-05-13 | $3,400.00 | $3,400.00 | $3,400.00 | $3,400.00 | $21.77 | 1,500 |
| 2020-05-07 | $3,425.00 | $3,425.00 | $3,425.00 | $3,425.00 | $21.93 | 150 |
| 2020-05-06 | $3,374.75 | $3,374.75 | $3,374.75 | $3,374.75 | $21.61 | 150 |
| 2020-05-01 | $3,410.00 | $3,410.00 | $3,400.00 | $3,400.00 | $21.77 | 300 |
| 2020-04-29 | $3,409.80 | $3,410.00 | $3,400.00 | $3,410.00 | $21.84 | 1,500 |
| 2020-04-28 | $3,412.00 | $3,412.00 | $3,412.00 | $3,412.00 | $21.85 | 750 |
| 2020-04-23 | $3,460.00 | $3,460.00 | $3,460.00 | $3,460.00 | $22.16 | 300 |
| 2020-04-22 | $3,460.00 | $3,460.00 | $3,460.00 | $3,460.00 | $22.16 | 449 |
| 2020-04-21 | $3,460.00 | $3,460.00 | $3,460.00 | $3,460.00 | $22.16 | 750 |
| 2020-04-20 | $3,499.95 | $3,499.95 | $3,499.95 | $3,499.95 | $22.41 | 150 |
| 2020-04-17 | $3,599.00 | $3,599.00 | $3,500.00 | $3,500.00 | $22.41 | 600 |
| 2020-04-16 | $3,560.00 | $3,560.00 | $3,560.00 | $3,560.00 | $22.69 | 150 |
| 2020-04-15 | $3,650.00 | $3,650.00 | $3,550.00 | $3,550.00 | $22.63 | 600 |
| 2020-04-01 | $3,500.00 | $3,500.00 | $3,500.00 | $3,500.00 | $22.31 | 150 |
| 2020-03-31 | $3,505.00 | $3,505.00 | $3,500.00 | $3,500.00 | $22.31 | 899 |
| 2020-03-24 | $3,850.00 | $3,850.00 | $3,404.75 | $3,404.75 | $21.70 | 899 |
| 2020-03-18 | $3,850.01 | $3,850.01 | $3,850.01 | $3,850.01 | $24.54 | 150 |
| 2020-03-13 | $3,900.00 | $3,900.00 | $3,900.00 | $3,900.00 | $24.86 | 150 |
| 2020-03-12 | $4,100.00 | $4,100.00 | $3,900.00 | $3,900.00 | $24.86 | 300 |
| 2020-03-11 | $4,555.00 | $4,555.00 | $4,200.00 | $4,200.00 | $26.77 | 899 |
| 2020-03-09 | $4,905.00 | $4,905.00 | $4,900.00 | $4,900.00 | $31.24 | 449 |
| 2020-03-06 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 150 |
| 2020-03-05 | $4,954.75 | $4,954.75 | $4,950.00 | $4,950.00 | $31.56 | 600 |
| 2020-03-04 | $4,955.00 | $4,955.00 | $4,955.00 | $4,955.00 | $31.59 | 150 |
| 2020-03-03 | $4,990.00 | $5,000.00 | $4,990.00 | $5,000.00 | $31.87 | 1,500 |
| 2020-03-02 | $4,975.00 | $5,000.00 | $4,940.00 | $4,940.00 | $31.49 | 3,599 |
| 2020-02-28 | $4,940.00 | $4,940.00 | $4,936.00 | $4,936.00 | $31.47 | 600 |
| 2020-02-27 | $4,959.75 | $4,959.75 | $4,956.75 | $4,956.75 | $31.60 | 899 |
| 2020-02-25 | $4,990.00 | $4,990.00 | $4,960.00 | $4,960.00 | $31.62 | 600 |
| 2020-02-24 | $4,950.25 | $4,950.25 | $4,950.25 | $4,950.25 | $31.56 | 150 |
| 2020-02-21 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 899 |
| 2020-02-19 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 750 |
| 2020-02-18 | $4,975.00 | $4,975.00 | $4,975.00 | $4,975.00 | $31.71 | 150 |
| 2020-02-14 | $5,000.00 | $5,000.00 | $4,955.00 | $4,955.00 | $31.59 | 5,550 |
| 2020-02-13 | $4,950.00 | $4,955.00 | $4,950.00 | $4,955.00 | $31.59 | 7,799 |
| 2020-02-12 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 1,200 |
| 2020-02-10 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 899 |
| 2020-02-07 | $4,938.00 | $4,950.00 | $4,938.00 | $4,950.00 | $31.56 | 2,550 |
| 2020-02-06 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 150 |
| 2020-02-05 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 300 |
| 2020-02-04 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 899 |
| 2020-02-03 | $4,950.00 | $4,950.00 | $4,938.00 | $4,938.00 | $31.48 | 3,000 |
| 2020-01-31 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 150 |
| 2020-01-29 | $4,960.00 | $4,960.00 | $4,960.00 | $4,960.00 | $31.62 | 1,500 |
| 2020-01-27 | $4,960.00 | $4,960.00 | $4,960.00 | $4,960.00 | $31.62 | 1,500 |
| 2020-01-23 | $4,964.75 | $4,964.75 | $4,964.75 | $4,964.75 | $31.65 | 150 |
| 2020-01-13 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 4,049 |
| 2020-01-10 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 1,799 |
| 2020-01-08 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 899 |
| 2020-01-06 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 1,050 |
| 2020-01-02 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 3,899 |
| 2019-12-31 | $4,950.00 | $4,950.00 | $4,950.00 | $4,950.00 | $31.56 | 150 |
| 2019-12-27 | $4,955.00 | $4,955.00 | $4,950.00 | $4,950.00 | $31.56 | 3,899 |
| 2019-12-23 | $4,965.00 | $4,965.00 | $4,965.00 | $4,965.00 | $31.65 | 600 |
| 2019-12-18 | $4,996.00 | $4,996.00 | $4,950.00 | $4,950.00 | $31.56 | 18,000 |
| 2019-12-12 | $5,000.00 | $5,000.00 | $5,000.00 | $5,000.00 | $31.87 | 300 |
| 2019-12-10 | $5,000.00 | $5,000.00 | $5,000.00 | $5,000.00 | $31.87 | 4,200 |
| 2019-12-09 | $5,000.00 | $5,000.00 | $5,000.00 | $5,000.00 | $31.87 | 750 |
| 2019-12-06 | $4,997.00 | $5,000.00 | $4,997.00 | $5,000.00 | $31.87 | 11,550 |
| 2019-12-03 | $4,995.00 | $4,996.00 | $4,995.00 | $4,996.00 | $31.85 | 300 |
| 2019-11-27 | $4,991.00 | $4,991.00 | $4,991.00 | $4,991.00 | $31.82 | 300 |
| 2019-11-25 | $4,991.00 | $4,991.00 | $4,991.00 | $4,991.00 | $31.82 | 2,250 |
| 2019-11-22 | $5,000.00 | $5,000.00 | $4,991.00 | $4,991.00 | $31.82 | 3,000 |
| 2019-11-20 | $4,999.00 | $4,999.00 | $4,999.00 | $4,999.00 | $31.87 | 150 |
| 2019-11-19 | $5,000.00 | $5,000.00 | $5,000.00 | $5,000.00 | $31.87 | 750 |
| 2019-11-18 | $5,000.00 | $5,000.00 | $5,000.00 | $5,000.00 | $31.87 | 3,899 |
| 2019-11-15 | $5,000.00 | $5,005.00 | $5,000.00 | $5,005.00 | $31.91 | 750 |
| 2019-11-08 | $5,000.00 | $5,000.00 | $5,000.00 | $5,000.00 | $31.87 | 2,100 |
| 2019-11-06 | $4,980.00 | $4,980.00 | $4,980.00 | $4,980.00 | $31.75 | 150 |
| 2019-11-04 | $5,000.00 | $5,000.00 | $5,000.00 | $5,000.00 | $31.87 | 7,499 |
| 2019-10-31 | $5,025.00 | $5,030.00 | $5,025.00 | $5,030.00 | $32.07 | 449 |
| 2019-10-30 | $5,002.00 | $5,002.00 | $4,977.00 | $4,977.00 | $31.73 | 6,000 |
| 2019-10-29 | $5,020.00 | $5,020.00 | $5,002.00 | $5,002.00 | $31.89 | 3,749 |
| 2019-10-28 | $5,041.00 | $5,041.00 | $5,000.00 | $5,000.00 | $31.87 | 9,750 |
| 2019-10-16 | $5,075.00 | $5,075.00 | $5,075.00 | $5,075.00 | $32.35 | 750 |
| 2019-10-14 | $5,025.00 | $5,025.00 | $5,025.00 | $5,025.00 | $32.03 | 150 |
| 2019-10-07 | $5,021.00 | $5,021.00 | $5,021.00 | $5,021.00 | $32.01 | 300 |
| 2019-09-27 | $5,027.00 | $5,027.00 | $5,027.00 | $5,027.00 | $32.05 | 3,749 |
| 2019-09-26 | $5,025.00 | $5,030.00 | $5,021.00 | $5,027.00 | $32.05 | 1,650 |
| 2019-09-24 | $5,016.00 | $5,016.00 | $5,016.00 | $5,016.00 | $31.98 | 449 |
| 2019-09-23 | $5,012.00 | $5,012.00 | $5,012.00 | $5,012.00 | $31.95 | 300 |
| 2019-09-20 | $5,011.00 | $5,011.00 | $5,011.00 | $5,011.00 | $31.94 | 3,000 |
| 2019-09-17 | $5,050.00 | $5,050.00 | $5,050.00 | $5,050.00 | $32.19 | 750 |
| 2019-09-16 | $5,050.00 | $5,050.00 | $5,050.00 | $5,050.00 | $32.19 | 1,500 |
| 2019-09-13 | $5,000.00 | $5,003.00 | $5,000.00 | $5,003.00 | $31.89 | 300 |
| 2019-09-12 | $4,900.00 | $5,075.00 | $4,900.00 | $5,075.00 | $32.35 | 1,050 |
| 2019-09-10 | $4,900.00 | $4,900.00 | $4,900.00 | $4,900.00 | $31.24 | 449 |
| 2019-09-05 | $4,900.00 | $4,900.00 | $4,900.00 | $4,900.00 | $31.24 | 750 |
| 2019-08-28 | $4,925.00 | $4,925.00 | $4,925.00 | $4,925.00 | $31.40 | 150 |
| 2019-08-26 | $4,925.00 | $4,925.00 | $4,925.00 | $4,925.00 | $31.40 | 150 |
| 2019-08-22 | $5,200.00 | $5,200.00 | $5,175.00 | $5,200.00 | $33.15 | 3,150 |
| 2019-08-20 | $5,000.00 | $5,000.00 | $5,000.00 | $5,000.00 | $31.87 | 150 |
| 2019-08-19 | $5,000.00 | $5,000.00 | $5,000.00 | $5,000.00 | $31.87 | 300 |
| 2019-08-16 | $5,355.00 | $5,355.00 | $5,000.00 | $5,000.00 | $31.87 | 449 |
| 2019-08-15 | $5,400.00 | $5,400.00 | $5,400.00 | $5,400.00 | $34.42 | 150 |
| 2019-08-05 | $5,425.00 | $5,425.00 | $5,425.00 | $5,425.00 | $34.58 | 4,350 |
| 2019-08-01 | $5,425.00 | $5,425.00 | $5,425.00 | $5,425.00 | $34.58 | 4,350 |
| 2019-07-17 | $5,450.00 | $5,450.00 | $5,450.00 | $5,450.00 | $34.74 | 750 |
| 2019-07-15 | $5,450.00 | $5,450.00 | $5,450.00 | $5,450.00 | $34.74 | 750 |
| 2019-07-02 | $5,500.00 | $5,500.00 | $5,500.00 | $5,500.00 | $35.06 | 1,500 |
| 2019-06-28 | $5,500.00 | $5,500.00 | $5,500.00 | $5,500.00 | $35.06 | 750 |
Alpine Bks Colo - Class B (ALPIB) News Headlines
Recent Alpine Bks Colo - Class B (ALPIB) News
Similar Companies to Alpine Bks Colo - Class B (ALPIB) 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 | -- | -- | -- |