Ambu AS (AMBBY) Exchange: PINK
Data as of April 19, 2024
$15.92 ($0.00) 0.00%
Ambu AS - Daily Information
Click for more stock information on Ambu AS.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $15.92 |
| Previous Close | $15.92 |
| High | $15.92 |
| Low | $15.92 |
| Adjusted Open | $15.92 |
| Previous Adjusted Close | $15.92 |
| Adjusted High | $15.92 |
| Adjusted Low | $15.92 |
About Ambu AS (AMBBY)
Ambu A/S ADR
Invest in Ambu AS (AMBBY)
Historical Stock Data for Ambu AS (AMBBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 1 |
| 2024-04-18 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 1 |
| 2024-04-17 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2024-04-16 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2024-04-15 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2024-04-12 | $16.16 | $16.16 | $15.78 | $15.92 | $15.92 | 1,484 |
| 2024-04-11 | $16.95 | $16.95 | $16.91 | $16.91 | $16.91 | 639 |
| 2024-04-10 | $16.49 | $17.01 | $16.49 | $17.01 | $17.01 | 1,505 |
| 2024-04-09 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 41 |
| 2024-04-08 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2024-04-05 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2024-04-04 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2024-04-03 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2024-04-02 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2024-04-01 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 40 |
| 2024-03-28 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2024-03-27 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2024-03-26 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 40 |
| 2024-03-25 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 2,282 |
| 2024-03-22 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2024-03-21 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2024-03-20 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 1,012 |
| 2024-03-19 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2024-03-18 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 2,029 |
| 2024-03-15 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2024-03-14 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2024-03-13 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2024-03-12 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 20 |
| 2024-03-11 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2024-03-08 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 41 |
| 2024-03-07 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 250 |
| 2024-03-06 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 100 |
| 2024-03-05 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2024-03-04 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2024-03-01 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2024-02-29 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2024-02-28 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2024-02-27 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2024-02-26 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2024-02-23 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2024-02-22 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2024-02-21 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 18 |
| 2024-02-20 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 200 |
| 2024-02-16 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-14 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-08 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-07 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-06 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-05 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-02-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 143 |
| 2024-02-01 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2024-01-31 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 300 |
| 2024-01-30 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2024-01-29 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2024-01-26 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2024-01-25 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 10 |
| 2024-01-24 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 6 |
| 2024-01-23 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2024-01-22 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2024-01-19 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2024-01-18 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2024-01-17 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 6 |
| 2024-01-16 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 11 |
| 2024-01-12 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 238 |
| 2024-01-11 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 600 |
| 2024-01-10 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-01-09 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 500 |
| 2024-01-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-01-05 | $14.40 | $14.55 | $14.40 | $14.45 | $14.45 | 713 |
| 2024-01-04 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-01-03 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 6 |
| 2024-01-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-12-29 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-12-28 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 76 |
| 2023-12-27 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1,000 |
| 2023-12-26 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 1 |
| 2023-12-22 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 111 |
| 2023-12-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 11 |
| 2023-12-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-12-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-12-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 170 |
| 2023-12-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-12-14 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 148 |
| 2023-12-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 6 |
| 2023-12-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-12-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-12-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 4 |
| 2023-12-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-12-06 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-12-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-12-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-12-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-11-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-11-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-11-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 2 |
| 2023-11-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 538 |
| 2023-11-24 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2023-11-22 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2023-11-21 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 400 |
| 2023-11-20 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2023-11-17 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2023-11-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2023-11-15 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 14 |
| 2023-11-14 | $12.65 | $12.88 | $12.65 | $12.88 | $12.88 | 888 |
| 2023-11-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-11-10 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-11-09 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-11-08 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 29 |
| 2023-11-07 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-11-06 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-11-03 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 724 |
| 2023-11-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2023-11-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 15 |
| 2023-10-31 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 400 |
| 2023-10-30 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 23 |
| 2023-10-27 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-10-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 58 |
| 2023-10-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 58 |
| 2023-10-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-10-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-10-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10 |
| 2023-10-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-10-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-10-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 362 |
| 2023-10-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-10-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 22 |
| 2023-10-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-10-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 103 |
| 2023-10-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 11 |
| 2023-10-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2023-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2023-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 52 |
| 2023-10-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 252 |
| 2023-10-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 101 |
| 2023-09-29 | $10.40 | $10.58 | $10.40 | $10.58 | $10.58 | 400 |
| 2023-09-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 31 |
| 2023-09-27 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 105 |
| 2023-09-26 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 17 |
| 2023-09-25 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 90 |
| 2023-09-22 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2023-09-21 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2023-09-20 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 100 |
| 2023-09-19 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-09-18 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 20 |
| 2023-09-15 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-09-14 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 37 |
| 2023-09-13 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 171 |
| 2023-09-12 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 1,150 |
| 2023-09-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 3,127 |
| 2023-09-08 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-09-07 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 2 |
| 2023-09-06 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 45 |
| 2023-09-05 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2023-09-01 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 300 |
| 2023-08-31 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 520 |
| 2023-08-30 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 500 |
| 2023-08-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 300 |
| 2023-08-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-08-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 3 |
| 2023-08-24 | $13.29 | $13.29 | $13.20 | $13.20 | $13.20 | 1,580 |
| 2023-08-23 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 300 |
| 2023-08-22 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 4 |
| 2023-08-21 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 85 |
| 2023-08-18 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2023-08-17 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2023-08-16 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 290 |
| 2023-08-15 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2023-08-14 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 82 |
| 2023-08-11 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2023-08-10 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2023-08-09 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2023-08-08 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 3 |
| 2023-08-07 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 500 |
| 2023-08-04 | $14.10 | $14.31 | $13.93 | $13.93 | $13.93 | 1,400 |
| 2023-08-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 3 |
| 2023-08-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-08-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-07-31 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,000 |
| 2023-07-28 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-07-27 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-07-26 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-07-25 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 1,305 |
| 2023-07-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-07-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-07-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-07-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-07-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 16 |
| 2023-07-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-07-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 605 |
| 2023-07-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-07-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-07-11 | $15.05 | $15.44 | $15.05 | $15.30 | $15.30 | 4,290 |
| 2023-07-10 | $16.30 | $16.85 | $16.30 | $16.60 | $16.60 | 9,410 |
| 2023-07-07 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-06 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-05 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 3 |
| 2023-07-03 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-06-30 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 350 |
| 2023-06-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2023-06-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 257 |
| 2023-06-27 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2023-06-26 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2023-06-23 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2023-06-22 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 107 |
| 2023-06-21 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2023-06-20 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 15 |
| 2023-06-16 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 16 |
| 2023-06-15 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2023-06-14 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2023-06-13 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 34 |
| 2023-06-12 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2023-06-09 | $15.16 | $15.33 | $15.16 | $15.33 | $15.33 | 237 |
| 2023-06-08 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 62 |
| 2023-06-07 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 100 |
| 2023-06-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-06-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-06-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 113 |
| 2023-06-01 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2023-05-31 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 110 |
| 2023-05-30 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2023-05-26 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2023-05-25 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2023-05-24 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2023-05-23 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 110 |
| 2023-05-22 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 5 |
| 2023-05-19 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-18 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-17 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-16 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-15 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-12 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-11 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-10 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 200 |
| 2023-05-09 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2023-05-08 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 26 |
| 2023-05-05 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2023-05-04 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2023-05-03 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 542 |
| 2023-05-02 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-01 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 27 |
| 2023-04-28 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-04-27 | $16.00 | $16.12 | $16.00 | $16.12 | $16.12 | 1,527 |
| 2023-04-26 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2023-04-25 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 700 |
| 2023-04-24 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2023-04-21 | $15.22 | $15.33 | $15.22 | $15.33 | $15.33 | 200 |
| 2023-04-20 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2023-04-19 | $14.40 | $14.40 | $14.34 | $14.34 | $14.34 | 1,200 |
| 2023-04-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 70 |
| 2023-04-17 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 100 |
| 2023-04-14 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2023-04-13 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 100 |
| 2023-04-12 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2023-04-11 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2023-04-10 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2023-04-06 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2023-04-05 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 200 |
| 2023-04-04 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2023-04-03 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 13 |
| 2023-03-31 | $15.06 | $15.06 | $14.83 | $14.83 | $14.83 | 242 |
| 2023-03-30 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 6 |
| 2023-03-29 | $14.50 | $14.62 | $14.50 | $14.62 | $14.62 | 702 |
| 2023-03-28 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2023-03-27 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 500 |
| 2023-03-24 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 18 |
| 2023-03-23 | $14.04 | $14.04 | $13.54 | $13.64 | $13.64 | 3,300 |
| 2023-03-22 | $14.30 | $14.30 | $14.18 | $14.18 | $14.18 | 787 |
| 2023-03-21 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-03-20 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 100 |
| 2023-03-17 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 100 |
| 2023-03-16 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2023-03-15 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 12 |
| 2023-03-14 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 250 |
| 2023-03-13 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 8 |
| 2023-03-10 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 2 |
| 2023-03-09 | $15.40 | $15.40 | $15.37 | $15.37 | $15.37 | 2,900 |
| 2023-03-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-03-07 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 15 |
| 2023-03-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 10 |
| 2023-03-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 10 |
| 2023-03-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-03-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-02-28 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-02-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 200 |
| 2023-02-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-02-23 | $14.66 | $14.75 | $14.66 | $14.75 | $14.75 | 400 |
| 2023-02-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 194 |
| 2023-02-21 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 131 |
| 2023-02-17 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-02-16 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 191 |
| 2023-02-15 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 180 |
| 2023-02-14 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 135 |
| 2023-02-13 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 6 |
| 2023-02-10 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2023-02-09 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2023-02-08 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2023-02-07 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 6 |
| 2023-02-06 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 7 |
| 2023-02-03 | $14.94 | $15.04 | $14.94 | $15.04 | $15.04 | 1,144 |
| 2023-02-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 515 |
| 2023-02-01 | $14.56 | $14.70 | $14.50 | $14.70 | $14.70 | 2,500 |
| 2023-01-31 | $13.65 | $13.65 | $13.61 | $13.61 | $13.61 | 543 |
| 2023-01-30 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 24 |
| 2023-01-27 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2023-01-26 | $14.23 | $14.23 | $14.22 | $14.22 | $14.22 | 1,100 |
| 2023-01-25 | $13.88 | $13.94 | $13.88 | $13.94 | $13.94 | 2,913 |
| 2023-01-24 | $14.86 | $14.93 | $14.86 | $14.86 | $14.86 | 360 |
| 2023-01-23 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 60 |
| 2023-01-20 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 70 |
| 2023-01-19 | $15.03 | $15.03 | $14.92 | $14.92 | $14.92 | 401 |
| 2023-01-18 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2023-01-17 | $15.68 | $15.68 | $15.36 | $15.36 | $15.36 | 1,155 |
| 2023-01-13 | $14.76 | $14.90 | $14.76 | $14.90 | $14.90 | 819 |
| 2023-01-12 | $15.33 | $15.68 | $15.33 | $15.68 | $15.68 | 2,407 |
| 2023-01-11 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2023-01-10 | $14.35 | $14.51 | $14.35 | $14.51 | $14.51 | 327 |
| 2023-01-09 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2023-01-06 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 91 |
| 2023-01-05 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 100 |
| 2023-01-04 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 100 |
| 2023-01-03 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 161 |
| 2022-12-30 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 51 |
| 2022-12-29 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 100 |
| 2022-12-28 | $12.52 | $12.65 | $12.52 | $12.65 | $12.65 | 2,700 |
| 2022-12-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-12-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-12-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-12-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 2022-12-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 500 |
| 2022-12-19 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2022-12-16 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 10 |
| 2022-12-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 100 |
| 2022-12-14 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 100 |
| 2022-12-13 | $14.16 | $14.16 | $13.91 | $13.91 | $13.91 | 1,310 |
| 2022-12-12 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 165 |
| 2022-12-09 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 1,000 |
| 2022-12-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,900 |
| 2022-12-07 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2022-12-06 | $13.74 | $13.74 | $13.58 | $13.58 | $13.58 | 22,025 |
| 2022-12-05 | $13.67 | $13.67 | $13.63 | $13.63 | $13.63 | 818 |
| 2022-12-02 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 400 |
| 2022-12-01 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2022-11-30 | $12.30 | $12.34 | $12.30 | $12.31 | $12.31 | 3,828 |
| 2022-11-29 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2022-11-28 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 51 |
| 2022-11-25 | $11.64 | $11.67 | $11.64 | $11.67 | $11.67 | 600 |
| 2022-11-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2022-11-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 328 |
| 2022-11-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 70 |
| 2022-11-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1,000 |
| 2022-11-17 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-11-16 | $11.00 | $11.55 | $10.59 | $10.59 | $10.59 | 3,100 |
| 2022-11-15 | $11.52 | $11.52 | $11.50 | $11.50 | $11.50 | 2,175 |
| 2022-11-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2022-11-11 | $13.38 | $13.49 | $13.38 | $13.49 | $13.49 | 1,231 |
| 2022-11-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 500 |
| 2022-11-09 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 100 |
| 2022-11-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 218 |
| 2022-11-07 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 4,420 |
| 2022-11-04 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 130 |
| 2022-11-03 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 312 |
| 2022-11-02 | $11.71 | $11.75 | $11.66 | $11.66 | $11.66 | 463 |
| 2022-11-01 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 266 |
| 2022-10-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,817 |
| 2022-10-28 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 365 |
| 2022-10-27 | $11.24 | $11.24 | $11.14 | $11.14 | $11.14 | 639 |
| 2022-10-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 529 |
| 2022-10-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 624 |
| 2022-10-24 | $10.89 | $10.90 | $10.89 | $10.90 | $10.90 | 275 |
| 2022-10-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 70 |
| 2022-10-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 370 |
| 2022-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 734 |
| 2022-10-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 347 |
| 2022-10-12 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-10-11 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 31 |
| 2022-10-10 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-10-07 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-10-06 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 49 |
| 2022-10-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 39 |
| 2022-10-04 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 130 |
| 2022-10-03 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 2 |
| 2022-09-30 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 25 |
| 2022-09-29 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 300 |
| 2022-09-28 | $8.45 | $8.45 | $8.40 | $8.40 | $8.40 | 361 |
| 2022-09-27 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 357 |
| 2022-09-26 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 117 |
| 2022-09-23 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 375 |
| 2022-09-22 | $8.27 | $8.27 | $8.21 | $8.22 | $8.22 | 3,200 |
| 2022-09-21 | $8.67 | $8.67 | $8.50 | $8.50 | $8.50 | 5,162 |
| 2022-09-20 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 21 |
| 2022-09-19 | $8.77 | $8.77 | $8.72 | $8.72 | $8.72 | 6,083 |
| 2022-09-16 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 278 |
| 2022-09-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2022-09-14 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 260 |
| 2022-09-13 | $9.80 | $9.80 | $9.63 | $9.63 | $9.63 | 479 |
| 2022-09-12 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2022-09-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 20 |
| 2022-09-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 45 |
| 2022-09-07 | $9.82 | $9.82 | $9.66 | $9.66 | $9.66 | 2,100 |
| 2022-09-06 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 8 |
| 2022-09-02 | $10.19 | $10.19 | $9.63 | $9.63 | $9.63 | 593 |
| 2022-09-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 16 |
| 2022-08-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 162 |
| 2022-08-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 26 |
| 2022-08-26 | $10.17 | $10.17 | $9.79 | $9.79 | $9.79 | 2,902 |
| 2022-08-25 | $10.45 | $10.45 | $10.38 | $10.38 | $10.38 | 500 |
| 2022-08-24 | $9.35 | $9.59 | $9.35 | $9.58 | $9.58 | 1,304 |
| 2022-08-23 | $9.25 | $9.25 | $9.20 | $9.20 | $9.20 | 1,287 |
| 2022-08-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 500 |
| 2022-08-19 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 3,135 |
| 2022-08-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,014 |
| 2022-08-17 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 235 |
| 2022-08-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 12 |
| 2022-08-15 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 41 |
| 2022-08-12 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1,677 |
| 2022-08-11 | $10.58 | $10.64 | $10.58 | $10.64 | $10.64 | 3,290 |
| 2022-08-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 159 |
| 2022-08-09 | $10.04 | $10.04 | $9.85 | $9.85 | $9.85 | 423 |
| 2022-08-08 | $9.87 | $9.93 | $9.87 | $9.93 | $9.93 | 1,129 |
| 2022-08-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 607 |
| 2022-08-04 | $10.40 | $10.44 | $10.24 | $10.40 | $10.40 | 5,034 |
| 2022-08-03 | $11.06 | $11.06 | $10.40 | $10.40 | $10.40 | 11,233 |
| 2022-08-02 | $10.95 | $10.95 | $10.91 | $10.91 | $10.91 | 707 |
| 2022-08-01 | $11.15 | $11.34 | $11.07 | $11.07 | $11.07 | 586 |
| 2022-07-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 54 |
| 2022-07-28 | $10.70 | $10.85 | $10.70 | $10.82 | $10.82 | 1,140 |
| 2022-07-27 | $10.31 | $10.60 | $10.31 | $10.60 | $10.60 | 2,171 |
| 2022-07-26 | $10.25 | $10.25 | $10.17 | $10.20 | $10.20 | 3,696 |
| 2022-07-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 349 |
| 2022-07-22 | $11.08 | $11.25 | $10.78 | $10.78 | $10.78 | 2,511 |
| 2022-07-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 20,052 |
| 2022-07-20 | $10.29 | $10.29 | $10.14 | $10.14 | $10.14 | 3,262 |
| 2022-07-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 224 |
| 2022-07-18 | $10.14 | $10.20 | $10.10 | $10.10 | $10.10 | 3,728 |
| 2022-07-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 61 |
| 2022-07-14 | $9.58 | $9.71 | $9.58 | $9.71 | $9.71 | 1,430 |
| 2022-07-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 276 |
| 2022-07-12 | $9.60 | $9.60 | $9.52 | $9.52 | $9.52 | 2,318 |
| 2022-07-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 212 |
| 2022-07-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 564 |
| 2022-07-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 88 |
| 2022-07-06 | $10.06 | $10.06 | $9.94 | $9.94 | $9.94 | 340 |
| 2022-07-05 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 505 |
| 2022-07-01 | $10.00 | $10.31 | $10.00 | $10.31 | $10.31 | 809 |
| 2022-06-30 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 121 |
| 2022-06-29 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,236 |
| 2022-06-28 | $10.62 | $10.62 | $10.57 | $10.57 | $10.57 | 7,733 |
| 2022-06-27 | $10.74 | $10.74 | $10.72 | $10.72 | $10.72 | 4,042 |
| 2022-06-24 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1,326 |
| 2022-06-23 | $10.47 | $10.47 | $10.42 | $10.42 | $10.42 | 3,446 |
| 2022-06-22 | $10.55 | $10.57 | $10.55 | $10.57 | $10.57 | 1,363 |
| 2022-06-21 | $10.42 | $10.42 | $10.40 | $10.40 | $10.40 | 4,035 |
| 2022-06-17 | $10.02 | $10.20 | $9.90 | $10.16 | $10.16 | 4,739 |
| 2022-06-16 | $9.71 | $9.71 | $9.45 | $9.48 | $9.48 | 10,809 |
| 2022-06-15 | $9.95 | $9.95 | $9.59 | $9.59 | $9.59 | 9,430 |
| 2022-06-14 | $10.13 | $10.13 | $9.67 | $9.73 | $9.73 | 13,726 |
| 2022-06-13 | $11.01 | $11.31 | $10.75 | $11.31 | $11.31 | 17,188 |
| 2022-06-10 | $11.79 | $11.79 | $11.47 | $11.51 | $11.51 | 71,681 |
| 2022-06-09 | $12.70 | $12.70 | $12.04 | $12.04 | $12.04 | 6,182 |
| 2022-06-08 | $13.50 | $13.55 | $13.42 | $13.42 | $13.42 | 45,846 |
| 2022-06-07 | $12.39 | $12.45 | $12.39 | $12.45 | $12.45 | 22,151 |
| 2022-06-06 | $12.20 | $12.21 | $12.20 | $12.21 | $12.21 | 5,504 |
| 2022-06-03 | $12.48 | $12.48 | $12.17 | $12.17 | $12.17 | 3,524 |
| 2022-06-02 | $12.25 | $12.59 | $12.16 | $12.41 | $12.41 | 3,313 |
| 2022-06-01 | $13.46 | $13.46 | $13.00 | $13.00 | $13.00 | 2,805 |
| 2022-05-31 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 272 |
| 2022-05-27 | $12.75 | $13.50 | $12.75 | $13.49 | $13.49 | 6,994 |
| 2022-05-26 | $13.32 | $13.32 | $12.28 | $12.28 | $12.28 | 1,936 |
| 2022-05-25 | $12.72 | $12.72 | $12.52 | $12.70 | $12.70 | 2,982 |
| 2022-05-24 | $13.05 | $13.05 | $12.78 | $12.89 | $12.89 | 10,017 |
| 2022-05-23 | $13.71 | $13.71 | $13.45 | $13.69 | $13.69 | 1,549 |
| 2022-05-20 | $13.15 | $13.88 | $13.11 | $13.88 | $13.88 | 2,803 |
| 2022-05-19 | $12.17 | $14.35 | $12.09 | $13.83 | $13.83 | 4,088 |
| 2022-05-18 | $12.14 | $12.31 | $12.06 | $12.17 | $12.17 | 3,244 |
| 2022-05-17 | $13.00 | $13.25 | $12.58 | $13.25 | $13.25 | 2,935 |
| 2022-05-16 | $11.88 | $12.45 | $11.86 | $12.45 | $12.45 | 35,765 |
| 2022-05-13 | $12.34 | $12.70 | $12.14 | $12.14 | $12.14 | 7,457 |
| 2022-05-12 | $12.40 | $12.41 | $11.83 | $11.83 | $11.83 | 8,185 |
| 2022-05-11 | $12.53 | $12.85 | $12.27 | $12.75 | $12.75 | 12,772 |
| 2022-05-10 | $11.71 | $12.29 | $11.71 | $12.29 | $12.29 | 6,157 |
| 2022-05-09 | $11.28 | $11.90 | $11.28 | $11.90 | $11.90 | 4,102 |
| 2022-05-06 | $12.81 | $13.20 | $12.69 | $13.04 | $13.04 | 321,331 |
| 2022-05-05 | $14.48 | $14.87 | $14.25 | $14.27 | $14.27 | 38,696 |
| 2022-05-04 | $14.30 | $15.08 | $14.21 | $15.08 | $15.08 | 26,373 |
| 2022-05-03 | $13.86 | $14.26 | $13.86 | $14.01 | $14.01 | 6,366 |
| 2022-05-02 | $13.81 | $13.81 | $13.31 | $13.60 | $13.60 | 9,490 |
| 2022-04-29 | $13.71 | $13.71 | $13.05 | $13.05 | $13.05 | 4,912 |
| 2022-04-28 | $13.49 | $13.57 | $13.48 | $13.57 | $13.57 | 3,977 |
| 2022-04-27 | $13.47 | $13.70 | $13.24 | $13.70 | $13.70 | 12,985 |
| 2022-04-26 | $13.51 | $13.51 | $13.49 | $13.49 | $13.49 | 1,109 |
| 2022-04-25 | $15.00 | $15.00 | $14.65 | $14.65 | $14.65 | 403 |
| 2022-04-22 | $15.64 | $15.64 | $15.15 | $15.15 | $15.15 | 412 |
| 2022-04-21 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 140 |
| 2022-04-20 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 279 |
| 2022-04-19 | $15.12 | $15.64 | $15.12 | $15.64 | $15.64 | 13,112 |
| 2022-04-18 | $15.74 | $15.78 | $14.42 | $15.78 | $15.78 | 5,836 |
| 2022-04-14 | $15.20 | $15.53 | $14.82 | $15.53 | $15.53 | 2,854 |
| 2022-04-13 | $15.61 | $15.61 | $15.00 | $15.55 | $15.55 | 10,875 |
| 2022-04-12 | $15.53 | $15.62 | $15.35 | $15.62 | $15.62 | 9,312 |
| 2022-04-11 | $15.55 | $15.78 | $15.55 | $15.77 | $15.77 | 3,594 |
| 2022-04-08 | $17.11 | $17.32 | $16.65 | $17.32 | $17.32 | 4,981 |
| 2022-04-07 | $17.79 | $18.01 | $17.79 | $18.01 | $18.01 | 2,331 |
| 2022-04-06 | $16.55 | $17.10 | $16.55 | $17.10 | $17.10 | 981 |
| 2022-04-05 | $16.95 | $16.95 | $16.74 | $16.74 | $16.74 | 1,015 |
| 2022-04-04 | $16.24 | $16.61 | $16.24 | $16.49 | $16.49 | 3,806 |
| 2022-04-01 | $15.52 | $15.52 | $15.16 | $15.16 | $15.16 | 1,508 |
| 2022-03-31 | $14.90 | $15.51 | $14.90 | $15.51 | $15.51 | 611 |
| 2022-03-30 | $15.00 | $15.11 | $15.00 | $15.11 | $15.11 | 582 |
| 2022-03-29 | $14.50 | $15.00 | $14.50 | $14.92 | $14.92 | 1,545 |
| 2022-03-28 | $14.46 | $14.73 | $14.46 | $14.73 | $14.73 | 1,808 |
| 2022-03-25 | $14.16 | $14.51 | $13.92 | $14.51 | $14.51 | 1,354 |
| 2022-03-24 | $13.95 | $14.76 | $13.95 | $14.76 | $14.76 | 1,212 |
| 2022-03-23 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 699 |
| 2022-03-22 | $14.42 | $14.99 | $13.93 | $14.97 | $14.97 | 37 |
| 2022-03-21 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 14 |
| 2022-03-18 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 14 |
| 2022-03-17 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 184 |
| 2022-03-16 | $14.75 | $14.97 | $14.75 | $14.97 | $14.97 | 771 |
| 2022-03-15 | $14.04 | $14.08 | $13.76 | $13.76 | $13.76 | 4,201 |
| 2022-03-14 | $14.59 | $14.59 | $14.50 | $14.50 | $14.50 | 349 |
| 2022-03-11 | $15.10 | $15.10 | $14.63 | $14.63 | $14.63 | 4,482 |
| 2022-03-10 | $15.34 | $15.59 | $15.20 | $15.20 | $15.20 | 9,514 |
| 2022-03-09 | $16.14 | $16.44 | $16.10 | $16.10 | $16.10 | 39,450 |
| 2022-03-08 | $16.09 | $16.30 | $15.68 | $15.68 | $15.68 | 11,743 |
| 2022-03-07 | $16.53 | $16.61 | $16.06 | $16.06 | $16.06 | 49,169 |
| 2022-03-04 | $16.84 | $16.84 | $16.30 | $16.30 | $16.30 | 3,028 |
| 2022-03-03 | $17.77 | $17.77 | $17.01 | $17.01 | $17.01 | 24,554 |
| 2022-03-02 | $17.33 | $17.73 | $16.71 | $17.03 | $17.03 | 34,330 |
| 2022-03-01 | $18.35 | $18.35 | $17.45 | $18.00 | $18.00 | 30,171 |
| 2022-02-28 | $18.61 | $19.25 | $18.08 | $18.08 | $18.08 | 8,689 |
| 2022-02-25 | $16.73 | $17.63 | $16.64 | $16.76 | $16.76 | 11,249 |
| 2022-02-24 | $15.50 | $16.15 | $15.50 | $15.90 | $15.90 | 9,091 |
| 2022-02-23 | $16.05 | $16.44 | $15.64 | $15.64 | $15.64 | 6,767 |
| 2022-02-22 | $16.90 | $16.90 | $15.96 | $16.63 | $16.63 | 2,299 |
| 2022-02-18 | $16.54 | $16.80 | $16.13 | $16.78 | $16.78 | 7,724 |
| 2022-02-17 | $17.56 | $17.88 | $17.15 | $17.88 | $17.88 | 4,717 |
| 2022-02-16 | $18.93 | $18.93 | $18.23 | $18.85 | $18.85 | 5,223 |
| 2022-02-15 | $18.94 | $19.75 | $18.94 | $19.50 | $19.50 | 48,078 |
| 2022-02-14 | $18.39 | $18.66 | $17.98 | $18.66 | $18.66 | 11,452 |
| 2022-02-11 | $19.10 | $19.10 | $18.41 | $18.41 | $18.41 | 2,036 |
| 2022-02-10 | $19.35 | $19.90 | $19.22 | $19.75 | $19.75 | 4,108 |
| 2022-02-09 | $18.68 | $19.23 | $18.68 | $19.23 | $19.23 | 1,136 |
| 2022-02-08 | $18.84 | $19.31 | $18.66 | $18.77 | $18.77 | 4,592 |
| 2022-02-07 | $20.46 | $20.58 | $20.12 | $20.26 | $20.26 | 2,351 |
| 2022-02-04 | $21.51 | $21.51 | $20.69 | $21.32 | $21.32 | 2,722 |
| 2022-02-03 | $21.41 | $21.62 | $21.35 | $21.59 | $21.59 | 12,680 |
| 2022-02-02 | $22.06 | $22.56 | $21.96 | $22.10 | $22.10 | 4,984 |
| 2022-02-01 | $20.93 | $21.48 | $20.93 | $21.48 | $21.48 | 21,279 |
| 2022-01-31 | $20.94 | $21.30 | $20.94 | $21.30 | $21.30 | 18,060 |
| 2022-01-28 | $20.15 | $20.52 | $20.07 | $20.39 | $20.39 | 9,043 |
| 2022-01-27 | $20.34 | $20.49 | $20.14 | $20.41 | $20.41 | 97,785 |
| 2022-01-26 | $20.49 | $20.72 | $19.88 | $20.48 | $20.48 | 38,877 |
| 2022-01-25 | $19.73 | $20.18 | $19.65 | $20.18 | $20.18 | 22,719 |
| 2022-01-24 | $19.85 | $20.09 | $19.80 | $20.09 | $20.09 | 8,804 |
| 2022-01-21 | $20.35 | $20.41 | $20.32 | $20.32 | $20.32 | 24,380 |
| 2022-01-20 | $21.11 | $21.46 | $21.03 | $21.06 | $21.06 | 41,800 |
| 2022-01-19 | $21.57 | $21.61 | $21.26 | $21.50 | $21.50 | 10,540 |
| 2022-01-18 | $21.66 | $21.66 | $21.09 | $21.23 | $21.23 | 18,851 |
| 2022-01-14 | $23.46 | $23.96 | $23.46 | $23.96 | $23.96 | 16,901 |
| 2022-01-13 | $23.35 | $23.35 | $23.04 | $23.04 | $23.04 | 6,328 |
| 2022-01-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1,286 |
| 2022-01-11 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 458 |
| 2022-01-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 104 |
| 2022-01-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-01-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-01-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 60 |
| 2022-01-04 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 36 |
| 2022-01-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 19 |
| 2021-12-31 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 4 |
| 2021-12-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 4 |
| 2021-12-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 12 |
| 2021-12-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 162 |
| 2021-12-20 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2021-12-17 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 410 |
| 2021-12-16 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2021-12-15 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2021-12-14 | $27.45 | $27.45 | $27.45 | $27.45 | $27.40 | 25 |
| 2021-12-13 | $27.45 | $27.45 | $27.45 | $27.45 | $27.40 | 0 |
| 2021-12-10 | $27.45 | $27.45 | $27.45 | $27.45 | $27.40 | 148 |
| 2021-12-09 | $25.58 | $25.58 | $25.58 | $25.58 | $25.54 | 133 |
| 2021-12-08 | $25.58 | $25.58 | $25.58 | $25.58 | $25.54 | 0 |
| 2021-12-07 | $25.80 | $25.80 | $25.58 | $25.58 | $25.54 | 1,032 |
| 2021-12-06 | $23.31 | $23.63 | $23.31 | $23.63 | $23.59 | 6,127 |
| 2021-12-03 | $24.11 | $24.11 | $24.11 | $24.11 | $24.07 | 149 |
| 2021-12-02 | $25.85 | $25.85 | $25.84 | $25.84 | $25.80 | 737 |
| 2021-12-01 | $27.43 | $27.43 | $27.43 | $27.43 | $27.38 | 175 |
| 2021-11-30 | $29.10 | $29.10 | $27.94 | $27.94 | $27.89 | 320 |
| 2021-11-29 | $29.98 | $29.98 | $29.98 | $29.98 | $29.93 | 88 |
| 2021-11-26 | $30.18 | $30.18 | $29.98 | $29.98 | $29.93 | 268 |
| 2021-11-24 | $28.33 | $28.33 | $28.28 | $28.28 | $28.23 | 338 |
| 2021-11-23 | $29.00 | $29.00 | $29.00 | $29.00 | $28.95 | 40 |
| 2021-11-22 | $29.47 | $29.47 | $29.00 | $29.00 | $28.95 | 306 |
| 2021-11-19 | $28.38 | $28.52 | $28.38 | $28.52 | $28.47 | 340 |
| 2021-11-18 | $27.93 | $28.00 | $27.93 | $28.00 | $27.95 | 302 |
| 2021-11-17 | $28.29 | $28.29 | $28.29 | $28.29 | $28.24 | 194 |
| 2021-11-16 | $27.99 | $27.99 | $27.82 | $27.85 | $27.80 | 604 |
| 2021-11-15 | $29.29 | $29.29 | $29.29 | $29.29 | $29.24 | 12 |
| 2021-11-12 | $29.29 | $29.29 | $29.29 | $29.29 | $29.24 | 116 |
| 2021-11-11 | $29.59 | $29.59 | $29.29 | $29.29 | $29.24 | 437 |
| 2021-11-10 | $28.63 | $28.63 | $28.63 | $28.63 | $28.58 | 151 |
| 2021-11-09 | $28.58 | $28.63 | $28.58 | $28.63 | $28.58 | 1,167 |
| 2021-11-08 | $27.38 | $27.38 | $27.38 | $27.38 | $27.33 | 186 |
| 2021-11-05 | $27.10 | $27.10 | $27.00 | $27.00 | $26.96 | 685 |
| 2021-11-04 | $28.40 | $28.97 | $28.40 | $28.97 | $28.92 | 374 |
| 2021-11-03 | $28.62 | $28.62 | $28.62 | $28.62 | $28.57 | 697 |
| 2021-11-02 | $28.40 | $28.78 | $28.38 | $28.78 | $28.73 | 808 |
| 2021-11-01 | $27.60 | $27.99 | $27.60 | $27.99 | $27.94 | 967 |
| 2021-10-29 | $28.30 | $28.30 | $28.24 | $28.24 | $28.19 | 2,381 |
| 2021-10-28 | $28.23 | $28.47 | $28.23 | $28.47 | $28.42 | 603 |
| 2021-10-27 | $28.64 | $28.64 | $28.05 | $28.05 | $28.00 | 706 |
| 2021-10-26 | $28.10 | $28.25 | $28.10 | $28.25 | $28.20 | 5,607 |
| 2021-10-25 | $28.27 | $28.70 | $28.27 | $28.66 | $28.61 | 2,323 |
| 2021-10-22 | $28.62 | $28.62 | $28.62 | $28.62 | $28.57 | 156 |
| 2021-10-21 | $28.62 | $28.62 | $28.62 | $28.62 | $28.57 | 164 |
| 2021-10-20 | $28.62 | $28.62 | $28.62 | $28.62 | $28.57 | 213 |
| 2021-10-19 | $28.69 | $28.69 | $28.62 | $28.62 | $28.57 | 4,487 |
| 2021-10-18 | $26.17 | $26.17 | $26.17 | $26.17 | $26.13 | 59 |
| 2021-10-15 | $26.17 | $26.17 | $26.17 | $26.17 | $26.13 | 105 |
| 2021-10-14 | $26.16 | $26.17 | $26.16 | $26.17 | $26.13 | 400 |
| 2021-10-13 | $26.81 | $26.81 | $26.81 | $26.81 | $26.76 | 518 |
| 2021-10-12 | $26.13 | $26.13 | $25.40 | $25.40 | $25.36 | 2,223 |
| 2021-10-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.76 | 197 |
| 2021-10-08 | $27.05 | $27.14 | $26.80 | $26.80 | $26.76 | 612 |
| 2021-10-07 | $27.09 | $28.04 | $27.09 | $27.59 | $27.54 | 668 |
| 2021-10-06 | $26.40 | $26.40 | $26.40 | $26.40 | $26.36 | 413 |
| 2021-10-05 | $27.76 | $29.14 | $27.73 | $27.73 | $27.68 | 986 |
| 2021-10-04 | $28.50 | $28.50 | $28.16 | $28.16 | $28.11 | 628 |
| 2021-10-01 | $28.40 | $28.40 | $28.40 | $28.40 | $28.35 | 1,367 |
| 2021-09-30 | $30.00 | $30.00 | $29.26 | $29.26 | $29.21 | 611 |
| 2021-09-29 | $30.45 | $30.45 | $30.08 | $30.08 | $30.03 | 311 |
| 2021-09-28 | $31.62 | $31.62 | $31.11 | $31.11 | $31.06 | 251 |
| 2021-09-27 | $33.18 | $33.23 | $33.18 | $33.23 | $33.18 | 430 |
| 2021-09-24 | $34.85 | $34.94 | $34.37 | $34.37 | $34.31 | 5,298 |
| 2021-09-23 | $35.23 | $35.30 | $35.20 | $35.30 | $35.24 | 1,884 |
| 2021-09-22 | $33.18 | $34.12 | $33.18 | $34.12 | $34.06 | 7,385 |
| 2021-09-21 | $34.20 | $34.91 | $33.43 | $34.88 | $34.82 | 10,474 |
| 2021-09-20 | $33.61 | $34.11 | $33.61 | $34.10 | $34.04 | 4,549 |
| 2021-09-17 | $34.08 | $34.65 | $34.08 | $34.47 | $34.41 | 761 |
| 2021-09-16 | $33.29 | $33.58 | $33.09 | $33.58 | $33.52 | 3,024 |
| 2021-09-15 | $34.40 | $34.40 | $34.40 | $34.40 | $34.34 | 15 |
| 2021-09-14 | $34.01 | $34.40 | $34.01 | $34.40 | $34.34 | 7,852 |
| 2021-09-13 | $33.04 | $33.20 | $32.80 | $33.20 | $33.15 | 891 |
| 2021-09-10 | $33.75 | $33.75 | $33.75 | $33.75 | $33.69 | 852 |
| 2021-09-09 | $32.94 | $33.99 | $32.94 | $33.16 | $33.11 | 568 |
| 2021-09-08 | $32.57 | $32.58 | $32.56 | $32.58 | $32.53 | 1,325 |
| 2021-09-07 | $32.53 | $33.25 | $32.53 | $32.73 | $32.68 | 1,226 |
| 2021-09-03 | $33.23 | $33.23 | $33.03 | $33.07 | $33.02 | 1,349 |
| 2021-09-02 | $32.33 | $33.04 | $32.29 | $33.04 | $32.99 | 2,822 |
| 2021-09-01 | $31.83 | $31.90 | $31.80 | $31.80 | $31.75 | 1,831 |
| 2021-08-31 | $31.06 | $31.79 | $31.06 | $31.44 | $31.39 | 6,147 |
| 2021-08-30 | $29.41 | $29.41 | $29.16 | $29.16 | $29.11 | 1,316 |
| 2021-08-27 | $28.86 | $29.08 | $28.77 | $28.77 | $28.72 | 2,151 |
| 2021-08-26 | $28.99 | $28.99 | $28.84 | $28.84 | $28.79 | 1,274 |
| 2021-08-25 | $29.40 | $29.40 | $29.40 | $29.40 | $29.35 | 388 |
| 2021-08-24 | $29.51 | $29.58 | $29.14 | $29.40 | $29.35 | 6,764 |
| 2021-08-23 | $29.94 | $29.98 | $29.82 | $29.98 | $29.93 | 1,442 |
| 2021-08-20 | $29.42 | $29.61 | $29.42 | $29.61 | $29.56 | 1,943 |
| 2021-08-19 | $29.80 | $30.00 | $29.80 | $30.00 | $29.95 | 632 |
| 2021-08-18 | $32.79 | $32.79 | $30.94 | $30.94 | $30.89 | 1,474 |
| 2021-08-17 | $33.01 | $33.25 | $33.00 | $33.00 | $32.95 | 4,442 |
| 2021-08-16 | $33.12 | $33.20 | $32.93 | $32.93 | $32.88 | 1,295 |
| 2021-08-13 | $34.30 | $34.35 | $34.29 | $34.34 | $34.28 | 2,039 |
| 2021-08-12 | $34.64 | $35.40 | $34.57 | $34.71 | $34.65 | 822 |
| 2021-08-11 | $37.07 | $37.07 | $36.99 | $36.99 | $36.93 | 406 |
| 2021-08-10 | $38.41 | $38.41 | $37.58 | $37.73 | $37.67 | 4,598 |
| 2021-08-09 | $38.34 | $38.34 | $37.88 | $37.88 | $37.82 | 760 |
| 2021-08-06 | $38.02 | $38.02 | $38.02 | $38.02 | $37.96 | 440 |
| 2021-08-05 | $37.14 | $37.14 | $36.40 | $36.68 | $36.62 | 1,089 |
| 2021-08-04 | $37.82 | $38.00 | $37.82 | $38.00 | $37.94 | 4,540 |
| 2021-08-03 | $38.00 | $38.61 | $37.61 | $38.61 | $38.55 | 1,348 |
| 2021-08-02 | $36.05 | $36.81 | $36.05 | $36.80 | $36.74 | 714 |
| 2021-07-30 | $36.63 | $36.80 | $36.63 | $36.70 | $36.64 | 2,640 |
| 2021-07-29 | $37.94 | $37.94 | $37.94 | $37.94 | $37.88 | 259 |
| 2021-07-28 | $37.75 | $37.94 | $37.75 | $37.94 | $37.88 | 1,240 |
| 2021-07-27 | $37.10 | $37.10 | $36.21 | $36.66 | $36.60 | 6,766 |
| 2021-07-26 | $35.80 | $36.55 | $35.80 | $35.83 | $35.77 | 3,746 |
| 2021-07-23 | $36.94 | $37.21 | $36.21 | $37.08 | $37.02 | 2,122 |
| 2021-07-22 | $37.17 | $37.81 | $36.46 | $37.23 | $37.17 | 983 |
| 2021-07-21 | $34.87 | $35.42 | $34.87 | $35.10 | $35.04 | 1,578 |
| 2021-07-20 | $35.15 | $35.17 | $34.33 | $34.33 | $34.27 | 6,470 |
| 2021-07-19 | $37.47 | $38.14 | $37.47 | $38.14 | $38.08 | 445 |
| 2021-07-16 | $38.03 | $38.04 | $37.95 | $37.95 | $37.89 | 1,353 |
| 2021-07-15 | $36.94 | $36.96 | $36.94 | $36.96 | $36.90 | 883 |
| 2021-07-14 | $37.47 | $37.64 | $37.47 | $37.64 | $37.58 | 1,516 |
| 2021-07-13 | $36.60 | $37.45 | $36.59 | $37.44 | $37.38 | 3,198 |
| 2021-07-12 | $37.32 | $37.33 | $37.00 | $37.32 | $37.26 | 1,282 |
| 2021-07-09 | $36.13 | $36.28 | $36.09 | $36.28 | $36.22 | 1,940 |
| 2021-07-08 | $36.25 | $37.25 | $36.24 | $37.03 | $36.97 | 6,259 |
| 2021-07-07 | $37.38 | $37.38 | $36.50 | $36.50 | $36.43 | 4,895 |
| 2021-07-06 | $35.18 | $36.79 | $35.18 | $36.79 | $36.73 | 2,188 |
| 2021-07-02 | $34.30 | $34.54 | $34.05 | $34.15 | $34.09 | 6,210 |
| 2021-07-01 | $37.31 | $37.51 | $36.00 | $37.46 | $37.40 | 8,578 |
| 2021-06-30 | $38.80 | $38.81 | $38.52 | $38.81 | $38.75 | 2,188 |
| 2021-06-29 | $38.81 | $38.98 | $38.10 | $38.88 | $38.82 | 3,483 |
| 2021-06-28 | $38.36 | $38.54 | $38.35 | $38.53 | $38.47 | 2,863 |
| 2021-06-25 | $37.64 | $37.64 | $37.36 | $37.44 | $37.38 | 2,649 |
| 2021-06-24 | $37.89 | $37.89 | $37.42 | $37.42 | $37.36 | 1,579 |
| 2021-06-23 | $37.38 | $37.38 | $36.96 | $37.29 | $37.23 | 1,754 |
| 2021-06-22 | $37.14 | $37.44 | $37.14 | $37.43 | $37.37 | 3,310 |
| 2021-06-21 | $36.87 | $37.28 | $36.44 | $37.28 | $37.22 | 1,937 |
| 2021-06-18 | $37.77 | $37.87 | $36.77 | $37.87 | $37.81 | 2,644 |
| 2021-06-17 | $36.65 | $36.90 | $36.16 | $36.90 | $36.84 | 2,101 |
| 2021-06-16 | $37.48 | $38.13 | $37.41 | $37.41 | $37.35 | 1,065 |
| 2021-06-15 | $37.16 | $37.45 | $37.16 | $37.30 | $37.24 | 4,792 |
| 2021-06-14 | $37.69 | $37.69 | $37.46 | $37.47 | $37.41 | 2,094 |
| 2021-06-11 | $37.01 | $37.15 | $37.00 | $37.10 | $37.04 | 1,073 |
| 2021-06-10 | $37.61 | $37.90 | $37.61 | $37.90 | $37.84 | 644 |
| 2021-06-09 | $39.24 | $39.96 | $39.24 | $39.96 | $39.89 | 972 |
| 2021-06-08 | $39.09 | $39.09 | $38.10 | $38.25 | $38.19 | 5,635 |
| 2021-06-07 | $37.01 | $39.19 | $37.00 | $37.01 | $36.95 | 1,750 |
| 2021-06-04 | $37.29 | $37.32 | $37.29 | $37.32 | $37.26 | 2,184 |
| 2021-06-03 | $36.70 | $36.70 | $36.54 | $36.66 | $36.60 | 1,080 |
| 2021-06-02 | $36.87 | $37.60 | $36.75 | $36.76 | $36.70 | 3,900 |
| 2021-06-01 | $38.03 | $38.03 | $37.63 | $37.63 | $37.57 | 1,626 |
| 2021-05-28 | $37.43 | $37.71 | $37.43 | $37.71 | $37.65 | 2,304 |
| 2021-05-27 | $35.75 | $36.87 | $35.50 | $36.87 | $36.81 | 1,147 |
| 2021-05-26 | $38.12 | $38.39 | $37.73 | $37.73 | $37.67 | 1,331 |
| 2021-05-25 | $38.58 | $38.60 | $38.58 | $38.59 | $38.53 | 4,740 |
| 2021-05-24 | $36.28 | $39.28 | $36.27 | $36.27 | $36.21 | 1,851 |
| 2021-05-21 | $36.89 | $37.08 | $36.72 | $36.73 | $36.67 | 1,710 |
| 2021-05-20 | $36.26 | $37.17 | $36.25 | $36.78 | $36.72 | 2,739 |
| 2021-05-19 | $35.05 | $35.16 | $35.05 | $35.05 | $34.99 | 549 |
| 2021-05-18 | $35.06 | $36.65 | $34.18 | $34.36 | $34.30 | 6,612 |
| 2021-05-17 | $38.20 | $38.56 | $37.62 | $37.71 | $37.65 | 2,550 |
| 2021-05-14 | $38.50 | $38.83 | $38.00 | $38.26 | $38.20 | 6,400 |
| 2021-05-13 | $35.76 | $38.50 | $35.65 | $35.75 | $35.69 | 3,624 |
| 2021-05-12 | $47.93 | $47.93 | $37.77 | $37.86 | $37.80 | 9,159 |
| 2021-05-11 | $50.10 | $50.39 | $49.41 | $50.17 | $50.09 | 4,490 |
| 2021-05-10 | $53.33 | $53.33 | $53.28 | $53.28 | $53.19 | 726 |
| 2021-05-07 | $54.42 | $54.46 | $54.42 | $54.46 | $54.37 | 422 |
| 2021-05-06 | $52.86 | $52.86 | $52.43 | $52.43 | $52.34 | 363 |
| 2021-05-05 | $56.05 | $56.91 | $56.00 | $56.90 | $56.81 | 1,938 |
| 2021-05-04 | $55.40 | $55.76 | $55.27 | $55.76 | $55.67 | 1,886 |
| 2021-05-03 | $55.57 | $55.66 | $55.57 | $55.66 | $55.57 | 2,396 |
| 2021-04-30 | $56.66 | $56.66 | $56.46 | $56.59 | $56.50 | 673 |
| 2021-04-29 | $56.84 | $57.02 | $56.84 | $57.02 | $56.93 | 745 |
| 2021-04-28 | $57.29 | $58.40 | $56.19 | $58.40 | $58.30 | 3,680 |
| 2021-04-27 | $58.40 | $58.40 | $58.34 | $58.34 | $58.24 | 1,242 |
| 2021-04-26 | $57.51 | $57.51 | $57.45 | $57.45 | $57.36 | 328 |
| 2021-04-23 | $56.38 | $56.38 | $56.38 | $56.38 | $56.29 | 414 |
| 2021-04-22 | $56.60 | $56.60 | $55.99 | $56.38 | $56.29 | 1,207 |
| 2021-04-21 | $52.32 | $54.58 | $52.32 | $54.58 | $54.49 | 1,678 |
| 2021-04-20 | $56.50 | $56.50 | $55.39 | $55.39 | $55.30 | 1,559 |
| 2021-04-19 | $55.61 | $56.68 | $55.61 | $56.62 | $56.53 | 1,970 |
| 2021-04-16 | $55.34 | $55.34 | $54.80 | $54.80 | $54.71 | 501 |
| 2021-04-15 | $51.70 | $51.70 | $51.09 | $51.40 | $51.32 | 817 |
| 2021-04-14 | $51.09 | $51.09 | $50.08 | $50.80 | $50.72 | 913 |
| 2021-04-13 | $50.51 | $50.95 | $50.51 | $50.95 | $50.87 | 1,619 |
| 2021-04-12 | $49.68 | $49.68 | $49.68 | $49.68 | $49.60 | 802 |
| 2021-04-09 | $49.43 | $49.93 | $49.43 | $49.93 | $49.84 | 2,050 |
| 2021-04-08 | $49.47 | $49.47 | $49.47 | $49.47 | $49.38 | 349 |
| 2021-04-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.10 | 178 |
| 2021-04-06 | $50.38 | $50.41 | $50.18 | $50.18 | $50.10 | 954 |
| 2021-04-05 | $44.87 | $49.73 | $44.86 | $45.51 | $45.44 | 729 |
| 2021-04-01 | $48.16 | $48.64 | $47.61 | $48.64 | $48.56 | 1,138 |
| 2021-03-31 | $44.62 | $47.77 | $44.62 | $47.77 | $47.69 | 3,996 |
| 2021-03-30 | $43.96 | $44.61 | $43.70 | $43.70 | $43.63 | 2,532 |
| 2021-03-29 | $45.22 | $45.22 | $44.58 | $44.58 | $44.51 | 853 |
| 2021-03-26 | $43.17 | $45.00 | $43.16 | $45.00 | $44.93 | 2,019 |
| 2021-03-25 | $43.38 | $43.39 | $42.88 | $43.10 | $43.02 | 4,938 |
| 2021-03-24 | $45.50 | $45.60 | $45.20 | $45.60 | $45.52 | 1,940 |
| 2021-03-23 | $46.94 | $46.94 | $46.04 | $46.17 | $46.09 | 3,190 |
| 2021-03-22 | $44.50 | $45.30 | $44.14 | $45.19 | $45.12 | 3,808 |
| 2021-03-19 | $43.76 | $44.49 | $43.76 | $44.49 | $44.42 | 889 |
| 2021-03-18 | $43.68 | $43.83 | $43.17 | $43.83 | $43.76 | 4,157 |
| 2021-03-17 | $43.79 | $44.16 | $43.14 | $44.14 | $44.07 | 3,045 |
| 2021-03-16 | $44.48 | $44.60 | $43.63 | $44.59 | $44.52 | 2,784 |
| 2021-03-15 | $44.92 | $44.96 | $44.75 | $44.91 | $44.84 | 1,531 |
| 2021-03-12 | $44.94 | $44.95 | $43.66 | $44.55 | $44.48 | 2,561 |
| 2021-03-11 | $46.30 | $47.05 | $46.00 | $47.05 | $46.97 | 2,711 |
| 2021-03-10 | $44.64 | $44.83 | $44.45 | $44.45 | $44.38 | 2,010 |
| 2021-03-09 | $43.94 | $43.94 | $43.06 | $43.53 | $43.46 | 2,682 |
| 2021-03-08 | $40.80 | $41.54 | $40.69 | $41.00 | $40.93 | 1,905 |
| 2021-03-05 | $41.35 | $41.61 | $40.58 | $41.61 | $41.54 | 1,993 |
| 2021-03-04 | $42.10 | $42.76 | $40.51 | $40.51 | $40.44 | 2,403 |
| 2021-03-03 | $43.03 | $43.84 | $42.72 | $43.27 | $43.19 | 1,933 |
| 2021-03-02 | $46.37 | $46.95 | $45.96 | $46.95 | $46.87 | 2,422 |
| 2021-03-01 | $47.23 | $47.44 | $46.36 | $47.44 | $47.36 | 3,462 |
| 2021-02-26 | $46.77 | $47.39 | $46.53 | $47.36 | $47.28 | 2,294 |
| 2021-02-25 | $47.80 | $49.85 | $47.30 | $47.36 | $47.28 | 2,294 |
| 2021-02-24 | $45.24 | $45.25 | $45.24 | $45.25 | $45.18 | 605 |
| 2021-02-23 | $45.28 | $45.40 | $44.98 | $45.29 | $45.22 | 4,257 |
| 2021-02-22 | $47.89 | $47.93 | $47.41 | $47.41 | $47.33 | 5,635 |
| 2021-02-19 | $49.41 | $49.42 | $48.70 | $49.09 | $49.01 | 2,311 |
| 2021-02-18 | $50.04 | $50.20 | $49.53 | $49.53 | $49.45 | 1,523 |
| 2021-02-17 | $49.86 | $50.75 | $49.86 | $50.63 | $50.55 | 3,692 |
| 2021-02-16 | $52.63 | $52.89 | $52.63 | $52.70 | $52.61 | 3,008 |
| 2021-02-12 | $51.61 | $51.61 | $51.61 | $51.61 | $51.52 | 0 |
| 2021-02-11 | $51.61 | $51.61 | $51.61 | $51.61 | $51.52 | 5 |
| 2021-02-10 | $51.86 | $52.15 | $51.60 | $51.61 | $51.52 | 2,297 |
| 2021-02-09 | $52.99 | $52.99 | $52.99 | $52.99 | $52.90 | 127 |
| 2021-02-08 | $52.99 | $52.99 | $52.99 | $52.99 | $52.90 | 236 |
| 2021-02-05 | $52.99 | $52.99 | $52.99 | $52.99 | $52.90 | 293 |
| 2021-02-04 | $51.31 | $51.59 | $51.31 | $51.59 | $51.51 | 484 |
| 2021-02-03 | $50.90 | $50.97 | $50.90 | $50.96 | $50.88 | 1,017 |
| 2021-02-02 | $49.52 | $49.88 | $48.55 | $49.72 | $49.64 | 4,747 |
| 2021-02-01 | $48.95 | $49.85 | $48.95 | $49.85 | $49.77 | 3,247 |
| 2021-01-29 | $48.02 | $48.38 | $47.60 | $48.29 | $48.21 | 1,817 |
| 2021-01-28 | $50.92 | $50.92 | $50.47 | $50.78 | $50.70 | 1,895 |
| 2021-01-27 | $45.52 | $48.49 | $45.52 | $48.49 | $48.41 | 2,221 |
| 2021-01-26 | $39.86 | $39.97 | $39.85 | $39.91 | $39.84 | 2,377 |
| 2021-01-25 | $40.13 | $41.09 | $39.58 | $41.08 | $41.01 | 1,127 |
| 2021-01-22 | $39.02 | $39.68 | $39.02 | $39.57 | $39.50 | 928 |
| 2021-01-21 | $39.52 | $39.52 | $39.52 | $39.52 | $39.45 | 438 |
| 2021-01-20 | $39.96 | $39.96 | $39.96 | $39.96 | $39.89 | 0 |
| 2021-01-19 | $39.96 | $39.96 | $39.96 | $39.96 | $39.89 | 110 |
| 2021-01-15 | $39.96 | $39.96 | $39.96 | $39.96 | $39.89 | 8 |
| 2021-01-14 | $39.96 | $39.96 | $39.96 | $39.96 | $39.89 | 7 |
| 2021-01-13 | $39.96 | $39.96 | $39.96 | $39.96 | $39.89 | 733 |
| 2021-01-12 | $39.95 | $39.95 | $39.95 | $39.95 | $39.88 | 9 |
| 2021-01-11 | $40.16 | $40.16 | $39.95 | $39.95 | $39.88 | 522 |
| 2021-01-08 | $40.16 | $40.16 | $40.16 | $40.16 | $40.09 | 7 |
| 2021-01-07 | $40.16 | $40.16 | $40.16 | $40.16 | $40.09 | 341 |
| 2021-01-06 | $40.74 | $40.96 | $40.74 | $40.96 | $40.89 | 200 |
| 2021-01-05 | $43.20 | $43.20 | $43.20 | $43.20 | $43.13 | 0 |
| 2021-01-04 | $43.20 | $43.20 | $43.20 | $43.20 | $43.13 | 56 |
| 2020-12-31 | $43.20 | $43.20 | $43.20 | $43.20 | $43.13 | 26 |
| 2020-12-30 | $44.00 | $44.00 | $43.20 | $43.20 | $43.13 | 410 |
| 2020-12-29 | $43.82 | $43.82 | $43.82 | $43.82 | $43.75 | 134 |
| 2020-12-28 | $40.39 | $40.39 | $40.39 | $40.39 | $40.32 | 11 |
| 2020-12-24 | $40.39 | $40.39 | $40.39 | $40.39 | $40.32 | 0 |
| 2020-12-23 | $40.39 | $40.39 | $40.39 | $40.39 | $40.32 | 11 |
| 2020-12-22 | $40.43 | $40.86 | $40.39 | $40.39 | $40.32 | 2,670 |
| 2020-12-21 | $39.20 | $39.91 | $39.20 | $39.89 | $39.82 | 1,824 |
| 2020-12-18 | $36.34 | $36.34 | $36.34 | $36.34 | $36.28 | 42 |
| 2020-12-17 | $36.09 | $36.34 | $36.09 | $36.34 | $36.28 | 1,310 |
| 2020-12-16 | $35.43 | $35.43 | $35.43 | $35.43 | $35.37 | 211 |
| 2020-12-15 | $34.59 | $34.59 | $34.59 | $34.59 | $34.53 | 23 |
| 2020-12-14 | $34.12 | $34.59 | $34.12 | $34.59 | $34.53 | 200 |
| 2020-12-11 | $33.50 | $33.50 | $33.50 | $33.50 | $33.44 | 0 |
| 2020-12-10 | $32.26 | $32.26 | $32.26 | $32.26 | $32.20 | 82 |
| 2020-12-09 | $32.26 | $32.26 | $32.26 | $32.26 | $32.16 | 0 |
| 2020-12-08 | $32.26 | $32.26 | $32.26 | $32.26 | $32.16 | 0 |
| 2020-12-07 | $32.26 | $32.26 | $32.26 | $32.26 | $32.16 | 82 |
| 2020-12-04 | $32.26 | $32.26 | $32.26 | $32.26 | $32.16 | 20 |
| 2020-12-03 | $32.26 | $32.26 | $32.26 | $32.26 | $32.16 | 93 |
| 2020-12-02 | $32.26 | $32.26 | $32.26 | $32.26 | $32.16 | 0 |
| 2020-12-01 | $32.26 | $32.26 | $32.26 | $32.26 | $32.16 | 0 |
| 2020-11-30 | $32.26 | $32.26 | $32.26 | $32.26 | $32.16 | 0 |
| 2020-11-27 | $32.26 | $32.26 | $32.26 | $32.26 | $32.16 | 100 |
| 2020-11-25 | $32.70 | $32.70 | $32.70 | $32.70 | $32.59 | 0 |
| 2020-11-24 | $32.70 | $32.70 | $32.70 | $32.70 | $32.59 | 0 |
| 2020-11-23 | $32.70 | $32.70 | $32.70 | $32.70 | $32.59 | 0 |
| 2020-11-20 | $32.70 | $32.70 | $32.70 | $32.70 | $32.59 | 0 |
| 2020-11-19 | $32.70 | $32.70 | $32.70 | $32.70 | $32.59 | 0 |
| 2020-11-18 | $32.70 | $32.70 | $32.70 | $32.70 | $32.59 | 0 |
| 2020-11-17 | $32.65 | $32.70 | $32.37 | $32.70 | $32.59 | 1,300 |
| 2020-11-16 | $30.76 | $30.76 | $30.76 | $30.76 | $30.67 | 0 |
| 2020-11-13 | $30.76 | $30.76 | $30.76 | $30.76 | $30.67 | 9 |
| 2020-11-12 | $30.76 | $30.76 | $30.76 | $30.76 | $30.67 | 15 |
| 2020-11-11 | $30.76 | $30.76 | $30.76 | $30.76 | $30.67 | 150 |
| 2020-11-10 | $32.76 | $32.76 | $32.76 | $32.76 | $32.65 | 10 |
| 2020-11-09 | $32.76 | $32.76 | $32.76 | $32.76 | $32.65 | 475 |
| 2020-11-06 | $30.98 | $30.98 | $30.98 | $30.98 | $30.89 | 0 |
| 2020-11-05 | $30.98 | $30.98 | $30.98 | $30.98 | $30.89 | 0 |
| 2020-11-04 | $30.98 | $30.98 | $30.98 | $30.98 | $30.89 | 0 |
| 2020-11-03 | $30.98 | $30.98 | $30.98 | $30.98 | $30.89 | 0 |
| 2020-11-02 | $30.98 | $30.98 | $30.98 | $30.98 | $30.89 | 0 |
| 2020-10-30 | $30.98 | $30.98 | $30.98 | $30.98 | $30.89 | 0 |
| 2020-10-29 | $30.98 | $30.98 | $30.98 | $30.98 | $30.89 | 0 |
| 2020-10-28 | $30.98 | $30.98 | $30.98 | $30.98 | $30.89 | 16 |
| 2020-10-27 | $30.98 | $30.98 | $30.98 | $30.98 | $30.89 | 102 |
| 2020-10-26 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 0 |
| 2020-10-23 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 0 |
| 2020-10-22 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 0 |
| 2020-10-21 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 16 |
| 2020-10-20 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 13 |
| 2020-10-19 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 1 |
| 2020-10-16 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 0 |
| 2020-10-15 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 0 |
| 2020-10-14 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 1,790 |
| 2020-10-13 | $30.98 | $30.98 | $30.98 | $30.98 | $30.89 | 0 |
| 2020-10-12 | $30.98 | $30.98 | $30.98 | $30.98 | $30.89 | 275 |
| 2020-10-09 | $29.36 | $29.36 | $29.36 | $29.36 | $29.27 | 321 |
| 2020-10-08 | $30.20 | $30.20 | $30.20 | $30.20 | $30.11 | 360 |
| 2020-10-07 | $30.36 | $30.36 | $30.18 | $30.18 | $30.09 | 1,000 |
| 2020-10-06 | $28.45 | $28.45 | $28.45 | $28.45 | $28.36 | 40 |
| 2020-10-05 | $28.45 | $28.45 | $28.45 | $28.45 | $28.36 | 9 |
| 2020-10-02 | $28.45 | $28.45 | $28.45 | $28.45 | $28.36 | 0 |
| 2020-10-01 | $28.45 | $28.45 | $28.45 | $28.45 | $28.36 | 2,400 |
| 2020-09-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.17 | 0 |
| 2020-09-29 | $26.25 | $26.25 | $26.25 | $26.25 | $26.17 | 0 |
| 2020-09-28 | $26.25 | $26.25 | $26.25 | $26.25 | $26.17 | 0 |
| 2020-09-25 | $26.25 | $26.25 | $26.25 | $26.25 | $26.17 | 22 |
| 2020-09-24 | $26.25 | $26.25 | $26.25 | $26.25 | $26.17 | 0 |
| 2020-09-23 | $26.25 | $26.25 | $26.25 | $26.25 | $26.17 | 100 |
| 2020-09-22 | $25.55 | $25.55 | $25.55 | $25.55 | $25.47 | 0 |
| 2020-09-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.47 | 200 |
| 2020-09-18 | $26.37 | $26.37 | $26.37 | $26.37 | $26.29 | 1 |
| 2020-09-17 | $26.37 | $26.37 | $26.37 | $26.37 | $26.29 | 0 |
| 2020-09-16 | $26.37 | $26.37 | $26.37 | $26.37 | $26.29 | 0 |
| 2020-09-15 | $26.37 | $26.37 | $26.37 | $26.37 | $26.29 | 14 |
| 2020-09-14 | $26.37 | $26.37 | $26.37 | $26.37 | $26.29 | 0 |
| 2020-09-11 | $26.37 | $26.37 | $26.37 | $26.37 | $26.29 | 10 |
| 2020-09-10 | $26.37 | $26.37 | $26.37 | $26.37 | $26.29 | 405 |
| 2020-09-09 | $27.15 | $27.15 | $27.15 | $27.15 | $27.07 | 61 |
| 2020-09-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.07 | 200 |
| 2020-09-04 | $28.27 | $28.27 | $28.27 | $28.27 | $28.18 | 8 |
| 2020-09-03 | $28.27 | $28.27 | $28.27 | $28.27 | $28.18 | 100 |
| 2020-09-02 | $28.24 | $28.24 | $28.24 | $28.24 | $28.15 | 1,529 |
| 2020-09-01 | $29.39 | $29.39 | $27.98 | $27.98 | $27.90 | 2,221 |
| 2020-08-31 | $29.10 | $29.10 | $29.10 | $29.10 | $29.01 | 0 |
| 2020-08-28 | $29.10 | $29.10 | $29.10 | $29.10 | $29.01 | 387 |
| 2020-08-27 | $29.99 | $29.99 | $29.73 | $29.73 | $29.64 | 7,696 |
| 2020-08-26 | $34.81 | $34.81 | $34.81 | $34.81 | $34.70 | 4 |
| 2020-08-25 | $34.81 | $34.81 | $34.81 | $34.81 | $34.70 | 250 |
| 2020-08-24 | $35.13 | $35.13 | $35.13 | $35.13 | $35.02 | 0 |
| 2020-08-21 | $35.13 | $35.13 | $35.13 | $35.13 | $35.02 | 0 |
| 2020-08-20 | $35.13 | $35.13 | $35.13 | $35.13 | $35.02 | 295 |
| 2020-08-19 | $33.98 | $33.98 | $33.98 | $33.98 | $33.88 | 123 |
| 2020-08-18 | $33.98 | $33.98 | $33.98 | $33.98 | $33.88 | 5 |
| 2020-08-17 | $33.98 | $33.98 | $33.98 | $33.98 | $33.88 | 0 |
| 2020-08-14 | $33.98 | $33.98 | $33.98 | $33.98 | $33.88 | 10 |
| 2020-08-13 | $33.98 | $33.98 | $33.98 | $33.98 | $33.88 | 0 |
| 2020-08-12 | $33.98 | $33.98 | $33.98 | $33.98 | $33.88 | 158 |
| 2020-08-11 | $34.15 | $34.15 | $34.15 | $34.15 | $34.05 | 0 |
| 2020-08-10 | $34.15 | $34.15 | $34.15 | $34.15 | $34.05 | 0 |
| 2020-08-07 | $34.15 | $34.15 | $34.15 | $34.15 | $34.05 | 113 |
| 2020-08-06 | $35.02 | $35.02 | $35.02 | $35.02 | $34.92 | 285 |
| 2020-08-05 | $35.55 | $35.55 | $35.55 | $35.55 | $35.44 | 41 |
| 2020-08-04 | $35.55 | $35.55 | $35.55 | $35.55 | $35.44 | 0 |
| 2020-08-03 | $35.55 | $35.55 | $35.55 | $35.55 | $35.44 | 50 |
| 2020-07-31 | $35.55 | $35.55 | $35.55 | $35.55 | $35.44 | 500 |
| 2020-07-30 | $35.52 | $35.52 | $35.52 | $35.52 | $35.41 | 0 |
| 2020-07-29 | $35.52 | $35.52 | $35.52 | $35.52 | $35.41 | 46 |
| 2020-07-28 | $35.52 | $35.52 | $35.52 | $35.52 | $35.41 | 500 |
| 2020-07-27 | $35.52 | $35.52 | $35.52 | $35.52 | $35.41 | 142 |
| 2020-07-24 | $34.29 | $34.29 | $34.29 | $34.29 | $34.18 | 180 |
| 2020-07-23 | $35.83 | $35.83 | $35.83 | $35.83 | $35.72 | 50 |
| 2020-07-22 | $35.83 | $35.83 | $35.83 | $35.83 | $35.72 | 0 |
| 2020-07-21 | $35.83 | $35.83 | $35.83 | $35.83 | $35.72 | 142 |
| 2020-07-17 | $35.83 | $35.83 | $35.83 | $35.83 | $35.72 | 109 |
| 2020-07-16 | $35.83 | $35.83 | $35.83 | $35.83 | $35.72 | 7 |
| 2020-07-13 | $35.83 | $35.83 | $35.83 | $35.83 | $35.72 | 2 |
| 2020-07-10 | $35.83 | $35.83 | $35.83 | $35.83 | $35.72 | 4 |
| 2020-07-09 | $35.65 | $35.83 | $35.55 | $35.83 | $35.72 | 2,250 |
| 2020-07-08 | $34.90 | $34.90 | $34.20 | $34.20 | $34.10 | 1,580 |
| 2020-07-07 | $34.06 | $34.06 | $34.06 | $34.06 | $33.96 | 103 |
| 2020-07-02 | $33.42 | $33.42 | $33.42 | $33.42 | $33.32 | 100 |
| 2020-07-01 | $33.04 | $33.04 | $33.04 | $33.04 | $32.94 | 280 |
| 2020-06-30 | $33.63 | $33.63 | $33.63 | $33.63 | $33.53 | 49 |
| 2020-06-26 | $33.63 | $33.63 | $33.63 | $33.63 | $33.53 | 38 |
| 2020-06-25 | $33.63 | $33.63 | $33.63 | $33.63 | $33.53 | 125 |
| 2020-06-24 | $32.82 | $33.63 | $32.82 | $33.63 | $33.53 | 437 |
| 2020-06-23 | $34.95 | $34.95 | $34.95 | $34.95 | $34.84 | 10 |
| 2020-06-22 | $34.95 | $34.95 | $34.95 | $34.95 | $34.84 | 325 |
| 2020-06-19 | $34.16 | $34.16 | $34.16 | $34.16 | $34.05 | 100 |
| 2020-06-18 | $31.90 | $31.90 | $31.90 | $31.90 | $31.80 | 1 |
| 2020-06-17 | $31.90 | $31.90 | $31.90 | $31.90 | $31.80 | 20 |
| 2020-06-16 | $31.90 | $31.90 | $31.90 | $31.90 | $31.80 | 94 |
| 2020-06-11 | $33.00 | $33.00 | $31.90 | $31.90 | $31.80 | 836 |
| 2020-06-09 | $33.78 | $33.78 | $33.78 | $33.78 | $33.67 | 37 |
| 2020-06-08 | $33.78 | $33.78 | $33.78 | $33.78 | $33.67 | 10 |
| 2020-06-05 | $33.79 | $33.79 | $33.78 | $33.78 | $33.67 | 400 |
| 2020-06-04 | $33.06 | $33.71 | $33.06 | $33.71 | $33.61 | 306 |
| 2020-06-03 | $33.80 | $33.80 | $33.80 | $33.80 | $33.70 | 143 |
| 2020-06-02 | $33.80 | $33.80 | $33.80 | $33.80 | $33.70 | 88 |
| 2020-06-01 | $33.80 | $33.80 | $33.80 | $33.80 | $33.70 | 503 |
| 2020-05-29 | $33.82 | $34.19 | $33.82 | $34.19 | $34.09 | 200 |
| 2020-05-28 | $31.40 | $31.40 | $31.40 | $31.40 | $31.30 | 148 |
| 2020-05-26 | $31.47 | $31.47 | $31.47 | $31.47 | $31.37 | 25 |
| 2020-05-22 | $31.47 | $31.47 | $31.47 | $31.47 | $31.37 | 250 |
| 2020-05-20 | $32.09 | $32.09 | $32.00 | $32.00 | $31.90 | 948 |
| 2020-05-18 | $30.48 | $30.48 | $30.48 | $30.48 | $30.39 | 2,000 |
| 2020-05-15 | $29.57 | $29.57 | $29.57 | $29.57 | $29.48 | 120 |
| 2020-05-14 | $28.97 | $28.97 | $28.81 | $28.81 | $28.72 | 421 |
| 2020-05-13 | $29.56 | $29.56 | $29.56 | $29.56 | $29.47 | 67 |
| 2020-05-12 | $30.20 | $30.20 | $29.43 | $29.56 | $29.47 | 1,121 |
| 2020-05-11 | $30.40 | $30.40 | $30.40 | $30.40 | $30.31 | 111 |
| 2020-05-08 | $30.40 | $30.40 | $30.40 | $30.40 | $30.31 | 235 |
| 2020-05-07 | $28.54 | $28.54 | $28.54 | $28.54 | $28.45 | 34 |
| 2020-05-05 | $28.54 | $28.54 | $28.54 | $28.54 | $28.45 | 220 |
| 2020-05-04 | $31.90 | $31.90 | $31.90 | $31.90 | $31.80 | 38 |
| 2020-05-01 | $31.82 | $31.90 | $31.82 | $31.90 | $31.80 | 961 |
| 2020-04-30 | $31.07 | $31.07 | $31.07 | $31.07 | $30.98 | 30 |
| 2020-04-29 | $31.07 | $31.07 | $31.07 | $31.07 | $30.98 | 121 |
| 2020-04-28 | $31.76 | $31.76 | $31.07 | $31.07 | $30.98 | 513 |
| 2020-04-27 | $33.24 | $33.24 | $33.24 | $33.24 | $33.14 | 50 |
| 2020-04-23 | $33.64 | $33.64 | $33.24 | $33.24 | $33.14 | 379 |
| 2020-04-22 | $33.64 | $33.95 | $33.44 | $33.44 | $33.33 | 3,600 |
| 2020-04-21 | $34.74 | $34.74 | $34.63 | $34.63 | $34.52 | 800 |
| 2020-04-20 | $29.92 | $29.92 | $29.92 | $29.92 | $29.83 | 33 |
| 2020-04-17 | $29.92 | $29.92 | $29.92 | $29.92 | $29.83 | 90 |
| 2020-04-16 | $30.27 | $30.27 | $29.92 | $29.92 | $29.83 | 1,653 |
| 2020-04-15 | $30.22 | $30.22 | $30.22 | $30.22 | $30.13 | 100 |
| 2020-04-14 | $30.42 | $30.42 | $30.42 | $30.42 | $30.32 | 190 |
| 2020-04-13 | $28.03 | $28.03 | $28.03 | $28.03 | $27.94 | 1 |
| 2020-04-09 | $28.03 | $28.03 | $28.03 | $28.03 | $27.94 | 641 |
| 2020-04-08 | $28.90 | $29.43 | $28.90 | $29.30 | $29.21 | 2,250 |
| 2020-04-07 | $31.14 | $31.14 | $29.44 | $29.44 | $29.34 | 1,422 |
| 2020-04-06 | $27.03 | $28.24 | $27.02 | $28.24 | $28.15 | 2,592 |
| 2020-04-03 | $26.83 | $26.83 | $26.83 | $26.83 | $26.75 | 143 |
| 2020-04-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.67 | 260 |
| 2020-03-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.42 | 100 |
| 2020-03-30 | $24.98 | $25.15 | $24.80 | $25.15 | $25.07 | 650 |
| 2020-03-26 | $23.67 | $23.67 | $23.67 | $23.67 | $23.60 | 111 |
| 2020-03-24 | $25.10 | $25.10 | $23.67 | $23.67 | $23.60 | 334 |
| 2020-03-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.38 | 131 |
| 2020-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.92 | 59 |
| 2020-03-19 | $23.38 | $25.00 | $23.38 | $25.00 | $24.92 | 3,805 |
| 2020-03-13 | $17.66 | $17.66 | $17.66 | $17.66 | $17.61 | 475 |
| 2020-03-12 | $22.15 | $22.15 | $22.15 | $22.15 | $22.08 | 11 |
| 2020-03-10 | $22.15 | $22.15 | $22.15 | $22.15 | $22.08 | 15 |
| 2020-03-09 | $21.04 | $22.15 | $21.04 | $22.15 | $22.08 | 5,849 |
| 2020-03-06 | $22.91 | $23.32 | $22.91 | $23.05 | $22.97 | 700 |
| 2020-03-05 | $24.07 | $24.07 | $24.07 | $24.07 | $24.00 | 100 |
| 2020-03-04 | $22.36 | $22.36 | $22.36 | $22.36 | $22.29 | 2 |
| 2020-03-02 | $22.36 | $22.36 | $22.36 | $22.36 | $22.29 | 10 |
| 2020-02-28 | $22.45 | $22.45 | $22.36 | $22.36 | $22.29 | 477 |
| 2020-02-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.29 | 2 |
| 2020-02-25 | $23.36 | $23.36 | $23.36 | $23.36 | $23.29 | 116 |
| 2020-02-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.68 | 7,021 |
| 2020-02-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.72 | 588 |
| 2020-02-18 | $23.30 | $23.56 | $23.30 | $23.56 | $23.49 | 707 |
| 2020-02-06 | $20.00 | $20.25 | $20.00 | $20.25 | $20.19 | 2,911 |
| 2020-02-05 | $21.69 | $21.69 | $21.69 | $21.69 | $21.62 | 105 |
| 2020-02-04 | $22.69 | $22.69 | $22.69 | $22.69 | $22.62 | 1,080 |
| 2020-01-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.26 | 90 |
| 2020-01-23 | $17.31 | $17.31 | $17.31 | $17.31 | $17.26 | 40 |
| 2020-01-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.26 | 1 |
| 2020-01-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.26 | 3,920 |
| 2020-01-17 | $17.04 | $17.04 | $17.04 | $17.04 | $16.99 | 70 |
| 2020-01-14 | $17.04 | $17.04 | $17.04 | $17.04 | $16.99 | 89 |
| 2020-01-10 | $17.04 | $17.04 | $17.04 | $17.04 | $16.99 | 200 |
| 2020-01-08 | $16.03 | $16.03 | $16.03 | $16.03 | $15.98 | 196 |
| 2020-01-06 | $16.35 | $16.35 | $16.35 | $16.35 | $16.30 | 200 |
| 2020-01-02 | $16.99 | $16.99 | $16.99 | $16.99 | $16.94 | 2,655 |
| 2019-12-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.64 | 4 |
| 2019-12-23 | $16.52 | $16.82 | $16.52 | $16.70 | $16.64 | 22,630 |
| 2019-12-20 | $15.98 | $15.98 | $15.91 | $15.95 | $15.90 | 27,331 |
| 2019-12-19 | $16.01 | $16.01 | $16.01 | $16.01 | $15.96 | 6,398 |
| 2019-12-17 | $16.17 | $16.17 | $16.17 | $16.17 | $16.12 | 103 |
| 2019-12-13 | $16.16 | $16.16 | $16.16 | $16.16 | $16.11 | 52 |
| 2019-12-12 | $16.16 | $16.16 | $16.16 | $16.16 | $16.11 | 100 |
| 2019-12-09 | $17.18 | $17.18 | $17.18 | $17.18 | $17.13 | 5 |
| 2019-11-25 | $17.18 | $17.18 | $17.18 | $17.18 | $17.13 | 100 |
| 2019-11-22 | $16.92 | $16.92 | $16.92 | $16.92 | $16.87 | 100 |
| 2019-11-19 | $17.43 | $17.99 | $17.43 | $17.99 | $17.93 | 1,983 |
| 2019-11-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.70 | 500 |
| 2019-11-01 | $15.66 | $15.66 | $15.66 | $15.66 | $15.61 | 1,200 |
| 2019-10-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.95 | 300 |
| 2019-10-25 | $16.19 | $16.19 | $16.19 | $16.19 | $16.14 | 227 |
| 2019-10-23 | $16.06 | $16.06 | $16.06 | $16.06 | $16.01 | 400 |
| 2019-10-17 | $16.21 | $16.21 | $16.21 | $16.21 | $16.16 | 1 |
| 2019-10-15 | $16.21 | $16.21 | $16.21 | $16.21 | $16.16 | 30 |
| 2019-10-14 | $16.21 | $16.21 | $16.21 | $16.21 | $16.16 | 1,367 |
| 2019-10-11 | $16.72 | $16.72 | $16.72 | $16.72 | $16.67 | 3,000 |
| 2019-10-07 | $17.18 | $17.18 | $17.18 | $17.18 | $17.13 | 20 |
| 2019-09-27 | $17.18 | $17.18 | $17.18 | $17.18 | $17.13 | 57 |
| 2019-09-26 | $17.02 | $17.18 | $16.85 | $17.18 | $17.13 | 735 |
| 2019-09-25 | $16.80 | $16.89 | $16.80 | $16.89 | $16.84 | 766 |
| 2019-09-24 | $17.16 | $17.20 | $17.16 | $17.20 | $17.15 | 582 |
| 2019-09-23 | $17.13 | $17.13 | $17.13 | $17.13 | $17.07 | 54 |
| 2019-09-18 | $17.13 | $17.13 | $17.13 | $17.13 | $17.07 | 203 |
| 2019-09-17 | $16.60 | $16.80 | $16.60 | $16.80 | $16.75 | 600 |
| 2019-09-16 | $17.11 | $17.11 | $17.11 | $17.11 | $17.06 | 591 |
| 2019-09-13 | $17.67 | $17.67 | $17.67 | $17.67 | $17.62 | 100 |
| 2019-09-12 | $18.16 | $18.17 | $18.16 | $18.17 | $18.11 | 232 |
| 2019-09-11 | $18.18 | $18.18 | $18.18 | $18.18 | $18.12 | 3,500 |
| 2019-09-10 | $18.18 | $18.18 | $18.18 | $18.18 | $18.12 | 100 |
| 2019-09-09 | $16.85 | $17.18 | $16.85 | $17.18 | $17.13 | 399 |
| 2019-09-06 | $17.10 | $17.35 | $17.10 | $17.14 | $17.09 | 700 |
| 2019-09-04 | $17.78 | $17.78 | $17.78 | $17.78 | $17.73 | 2,860 |
| 2019-08-29 | $15.20 | $15.20 | $15.20 | $15.20 | $15.15 | 60 |
| 2019-08-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.15 | 334 |
| 2019-08-27 | $14.91 | $14.91 | $14.91 | $14.91 | $14.86 | 191 |
| 2019-08-22 | $14.56 | $14.56 | $14.00 | $14.10 | $14.06 | 4,200 |
| 2019-08-15 | $14.83 | $14.83 | $14.83 | $14.83 | $14.78 | 115 |
| 2019-08-14 | $15.13 | $15.13 | $15.13 | $15.13 | $15.08 | 200 |
| 2019-08-12 | $15.63 | $15.65 | $15.63 | $15.65 | $15.60 | 2,284 |
| 2019-08-08 | $15.66 | $15.66 | $15.66 | $15.66 | $15.61 | 39 |
| 2019-08-07 | $15.26 | $15.66 | $15.26 | $15.66 | $15.61 | 748 |
| 2019-08-06 | $15.42 | $15.42 | $15.42 | $15.42 | $15.37 | 3,242 |
| 2019-08-05 | $14.47 | $14.47 | $14.47 | $14.47 | $14.42 | 148 |
| 2019-08-02 | $14.78 | $14.78 | $14.78 | $14.78 | $14.73 | 76 |
| 2019-07-31 | $14.78 | $14.78 | $14.78 | $14.78 | $14.73 | 128 |
| 2019-07-30 | $15.39 | $15.39 | $15.39 | $15.39 | $15.34 | 76 |
| 2019-07-26 | $15.39 | $15.39 | $15.39 | $15.39 | $15.34 | 138 |
| 2019-07-25 | $15.15 | $15.15 | $15.15 | $15.15 | $15.10 | 1,100 |
| 2019-07-24 | $15.15 | $15.15 | $15.15 | $15.15 | $15.10 | 27 |
| 2019-07-19 | $15.15 | $15.15 | $15.15 | $15.15 | $15.10 | 40 |
| 2019-07-18 | $15.15 | $15.15 | $15.15 | $15.15 | $15.10 | 227 |
| 2019-07-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.80 | 75 |
| 2019-07-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.80 | 200 |
| 2019-07-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.40 | 351 |
| 2019-07-02 | $16.66 | $16.68 | $16.45 | $16.45 | $16.40 | 2,234 |
| 2019-06-28 | $16.46 | $16.46 | $16.46 | $16.46 | $16.41 | 148 |
| 2019-06-27 | $14.61 | $14.61 | $14.61 | $14.61 | $14.56 | 1 |
| 2019-06-26 | $14.75 | $14.75 | $14.61 | $14.61 | $14.56 | 1,453 |
| 2019-06-20 | $14.13 | $14.42 | $13.93 | $13.93 | $13.88 | 662 |
| 2019-06-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.61 | 250 |
| 2019-06-18 | $13.67 | $13.70 | $13.43 | $13.65 | $13.61 | 3,910 |
| 2019-06-12 | $16.07 | $16.07 | $16.07 | $16.07 | $16.02 | 1,000 |
| 2019-06-10 | $15.31 | $15.31 | $15.31 | $15.31 | $15.26 | 2 |
| 2019-06-07 | $15.46 | $15.46 | $15.31 | $15.31 | $15.26 | 895 |
| 2019-06-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 118 |
| 2019-06-05 | $15.36 | $15.36 | $15.36 | $15.36 | $15.31 | 78 |
| 2019-06-04 | $15.36 | $15.36 | $15.36 | $15.36 | $15.31 | 3,000 |
| 2019-06-03 | $15.24 | $15.24 | $15.24 | $15.24 | $15.19 | 1,000 |
| 2019-05-31 | $15.61 | $15.61 | $15.61 | $15.61 | $15.56 | 30 |
| 2019-05-29 | $15.61 | $15.61 | $15.61 | $15.61 | $15.56 | 200 |
| 2019-05-24 | $16.31 | $16.33 | $16.31 | $16.33 | $16.28 | 3,000 |
| 2019-05-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.24 | 50 |
| 2019-05-22 | $18.30 | $18.30 | $18.30 | $18.30 | $18.24 | 59 |
| 2019-05-21 | $18.30 | $18.30 | $18.30 | $18.30 | $18.24 | 500 |
| 2019-05-17 | $18.68 | $19.08 | $18.68 | $19.08 | $19.02 | 3,422 |
| 2019-05-16 | $18.71 | $18.71 | $18.71 | $18.71 | $18.65 | 1,000 |
| 2019-05-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.44 | 100 |
| 2019-05-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.81 | 1,000 |
| 2019-05-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.64 | 100 |
| 2019-05-10 | $21.74 | $21.74 | $21.65 | $21.65 | $21.58 | 1,527 |
| 2019-05-07 | $26.76 | $26.76 | $26.76 | $26.76 | $26.68 | 200 |
| 2019-05-06 | $26.64 | $26.64 | $26.64 | $26.64 | $26.56 | 236 |
| 2019-05-03 | $27.44 | $27.44 | $27.44 | $27.44 | $27.36 | 100 |
| 2019-04-29 | $29.29 | $29.29 | $29.29 | $29.29 | $29.20 | 500 |
| 2019-04-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.41 | 95 |
| 2019-04-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.41 | 200 |
| 2019-04-16 | $29.12 | $29.74 | $29.12 | $29.74 | $29.65 | 600 |
| 2019-04-12 | $26.83 | $26.83 | $26.83 | $26.83 | $26.75 | 153 |
| 2019-04-11 | $26.91 | $26.91 | $26.91 | $26.91 | $26.83 | 342 |
| 2019-04-09 | $26.94 | $26.94 | $26.94 | $26.94 | $26.86 | 14 |
| 2019-04-08 | $26.94 | $26.94 | $26.94 | $26.94 | $26.86 | 2 |
| 2019-04-05 | $26.94 | $26.94 | $26.94 | $26.94 | $26.86 | 97 |
| 2019-04-03 | $26.94 | $26.94 | $26.94 | $26.94 | $26.86 | 100 |
| 2019-04-01 | $26.14 | $26.57 | $26.14 | $26.57 | $26.49 | 216 |
| 2019-03-28 | $26.96 | $26.96 | $26.45 | $26.45 | $26.37 | 200 |
| 2019-03-27 | $26.33 | $26.63 | $26.33 | $26.37 | $26.29 | 4,944 |
| 2019-03-26 | $26.60 | $26.75 | $26.60 | $26.75 | $26.67 | 5,653 |
| 2019-03-25 | $25.43 | $25.43 | $25.43 | $25.43 | $25.35 | 102 |
| 2019-03-22 | $26.42 | $26.42 | $26.42 | $26.42 | $26.34 | 419 |
| 2019-03-21 | $26.36 | $26.63 | $26.36 | $26.63 | $26.55 | 2,500 |
| 2019-03-20 | $25.77 | $25.77 | $25.51 | $25.51 | $25.43 | 200 |
| 2019-03-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.82 | 935 |
| 2019-03-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.82 | 300 |
| 2019-03-12 | $23.29 | $23.29 | $23.29 | $23.29 | $23.22 | 9 |
| 2019-03-08 | $23.29 | $23.29 | $23.29 | $23.29 | $23.22 | 2 |
| 2019-03-07 | $23.29 | $23.29 | $23.29 | $23.29 | $23.22 | 112 |
| 2019-03-05 | $24.57 | $24.57 | $24.57 | $24.57 | $24.49 | 10 |
| 2019-03-04 | $24.57 | $24.57 | $24.57 | $24.57 | $24.49 | 16 |
| 2019-02-26 | $24.57 | $24.57 | $24.57 | $24.57 | $24.49 | 4 |
| 2019-02-19 | $24.57 | $24.57 | $24.57 | $24.57 | $24.49 | 100 |
| 2019-02-14 | $25.20 | $25.20 | $25.20 | $25.20 | $25.12 | 132 |
| 2019-02-11 | $25.20 | $25.20 | $25.20 | $25.20 | $25.12 | 56 |
| 2019-02-05 | $25.19 | $25.24 | $25.00 | $25.20 | $25.12 | 39,565 |
| 2019-02-04 | $26.13 | $26.13 | $26.13 | $26.13 | $26.05 | 7 |
| 2019-01-28 | $26.13 | $26.13 | $26.13 | $26.13 | $26.05 | 100 |
| 2019-01-22 | $23.42 | $23.42 | $23.42 | $23.42 | $23.35 | 100 |
| 2019-01-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.83 | 48 |
| 2019-01-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.83 | 200 |
| 2019-01-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.87 | 48 |
| 2019-01-14 | $26.95 | $26.95 | $26.95 | $26.95 | $26.87 | 110 |
| 2019-01-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.67 | 7,500 |
| 2019-01-02 | $25.95 | $25.95 | $25.95 | $25.95 | $25.87 | 40 |
| 2018-12-28 | $25.95 | $25.95 | $25.95 | $25.95 | $25.87 | 100 |
| 2018-12-26 | $24.25 | $24.25 | $24.25 | $24.25 | $24.18 | 11 |
| 2018-12-21 | $25.80 | $25.80 | $24.25 | $24.25 | $24.18 | 200 |
| 2018-12-17 | $26.40 | $26.40 | $26.40 | $26.40 | $26.32 | 100 |
| 2018-12-14 | $24.10 | $24.10 | $24.10 | $24.10 | $24.03 | 500 |
| 2018-12-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.23 | 120 |
| 2018-12-10 | $20.98 | $20.98 | $20.98 | $20.98 | $20.92 | 0 |
| 2018-12-07 | $20.98 | $20.98 | $20.98 | $20.98 | $20.92 | 10 |
| 2018-11-30 | $20.98 | $20.98 | $20.98 | $20.98 | $20.92 | 100 |
| 2018-11-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.87 | 100 |
| 2018-11-21 | $19.47 | $19.47 | $19.47 | $19.47 | $19.41 | 100 |
| 2018-11-15 | $18.36 | $18.36 | $18.36 | $18.36 | $18.30 | 100 |
| 2018-11-12 | $21.48 | $21.48 | $21.48 | $21.48 | $21.41 | 100 |
| 2018-11-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.83 | 400 |
| 2018-10-24 | $22.36 | $22.36 | $22.36 | $22.36 | $22.29 | 96 |
| 2018-10-18 | $21.38 | $22.36 | $21.38 | $22.36 | $22.29 | 400 |
| 2018-10-17 | $22.09 | $22.09 | $22.09 | $22.09 | $22.02 | 400 |
| 2018-10-16 | $20.73 | $20.73 | $20.73 | $20.73 | $20.67 | 48 |
| 2018-10-15 | $20.73 | $20.73 | $20.73 | $20.73 | $20.67 | 48 |
| 2018-10-12 | $20.70 | $20.73 | $20.70 | $20.73 | $20.67 | 600 |
| 2018-10-05 | $22.41 | $22.41 | $22.41 | $22.41 | $22.34 | 227 |
| 2018-09-19 | $27.86 | $27.86 | $27.86 | $27.86 | $27.77 | 687 |
| 2018-09-11 | $35.20 | $35.20 | $35.20 | $35.20 | $35.09 | 47 |
| 2018-08-23 | $35.20 | $35.20 | $35.20 | $35.20 | $35.09 | 7 |
| 2018-08-22 | $35.20 | $35.20 | $35.20 | $35.20 | $35.09 | 10 |
| 2018-08-21 | $35.20 | $35.20 | $35.20 | $35.20 | $35.09 | 52 |
| 2018-08-16 | $35.20 | $35.20 | $35.20 | $35.20 | $35.09 | 4 |
| 2018-08-03 | $35.20 | $35.20 | $35.20 | $35.20 | $35.09 | 10 |
| 2018-08-01 | $35.20 | $35.20 | $35.20 | $35.20 | $35.09 | 10 |
| 2018-07-27 | $35.20 | $35.20 | $35.20 | $35.20 | $35.09 | 81 |
| 2018-07-17 | $35.20 | $35.20 | $35.20 | $35.20 | $35.09 | 200 |
| 2018-07-05 | $33.20 | $33.20 | $33.20 | $33.20 | $33.10 | 500 |
| 2018-06-26 | $34.10 | $34.10 | $34.10 | $34.10 | $34.00 | 1 |
| 2018-06-11 | $34.10 | $34.10 | $34.10 | $34.10 | $34.00 | 575 |
| 2018-05-04 | $16.72 | $16.72 | $16.72 | $16.72 | $16.67 | 19 |
| 2018-04-17 | $16.72 | $16.72 | $16.72 | $16.72 | $16.67 | 1 |
| 2018-04-16 | $16.72 | $16.72 | $16.72 | $16.72 | $16.67 | 1 |
| 2018-04-13 | $16.72 | $16.72 | $16.72 | $16.72 | $16.67 | 28 |
| 2017-12-19 | $21.40 | $21.40 | $20.90 | $20.90 | $20.84 | 1,648 |
| 2017-12-14 | $17.10 | $17.10 | $17.10 | $17.10 | $17.05 | 39 |
| 2017-10-05 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 9 |
| 2017-10-04 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-10-03 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-10-02 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-29 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-28 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-27 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-26 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-25 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-22 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-21 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-20 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-19 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-18 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-15 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-14 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-13 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-12 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-11 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-08 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-07 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-06 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-05 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-09-01 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-31 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-30 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-29 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-28 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-25 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-24 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-23 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-22 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-21 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-18 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-17 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-16 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-15 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-14 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-11 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-10 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-09 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 0 |
| 2017-08-08 | $17.14 | $17.14 | $17.14 | $17.14 | $17.05 | 132 |
| 2017-08-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.41 | 0 |
| 2017-08-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.41 | 0 |
| 2017-08-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.41 | 0 |
| 2017-08-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.41 | 0 |
| 2017-08-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.41 | 0 |
| 2017-07-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.41 | 131 |
Ambu AS (AMBBY) News Headlines
Recent Ambu AS (AMBBY) News
Similar Companies to Ambu AS (AMBBY) 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 | -- | -- | -- |