China Resources Cement Holdings Ltd (CARCY) Exchange: PINK
Data as of May 3, 2024
$5.15 ($0.00) 0.00%
China Resources Cement Holdings Ltd - Daily Information
Click for more stock information on China Resources Cement Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.15 |
| Previous Close | $5.15 |
| High | $5.15 |
| Low | $5.15 |
| Adjusted Open | $5.15 |
| Previous Adjusted Close | $5.15 |
| Adjusted High | $5.15 |
| Adjusted Low | $5.15 |
About China Resources Cement Holdings Ltd (CARCY)
China Resources Cement Holdings Ltd. ADR (Unsponsored)
Invest in China Resources Cement Holdings Ltd (CARCY)
Historical Stock Data for China Resources Cement Holdings Ltd (CARCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 175 |
| 2024-05-02 | $5.31 | $5.48 | $5.10 | $5.15 | $5.15 | 1,535 |
| 2024-05-01 | $5.30 | $5.30 | $4.90 | $4.90 | $4.90 | 1,709 |
| 2024-04-30 | $5.25 | $5.25 | $4.90 | $5.14 | $5.14 | 2,807 |
| 2024-04-29 | $5.14 | $5.15 | $5.00 | $5.00 | $5.00 | 2,335 |
| 2024-04-26 | $4.68 | $4.93 | $4.63 | $4.64 | $4.64 | 1,653 |
| 2024-04-25 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 2 |
| 2024-04-24 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 5 |
| 2024-04-23 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 184 |
| 2024-04-22 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 18 |
| 2024-04-19 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 932 |
| 2024-04-18 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 1,139 |
| 2024-04-17 | $4.25 | $4.35 | $4.25 | $4.35 | $4.35 | 427 |
| 2024-04-16 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 6 |
| 2024-04-15 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 5 |
| 2024-04-12 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1 |
| 2024-04-11 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 50 |
| 2024-04-10 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1 |
| 2024-04-09 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 10 |
| 2024-04-08 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,120 |
| 2024-04-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-04-04 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-04-03 | $5.00 | $5.08 | $5.00 | $5.08 | $5.08 | 1,120 |
| 2024-04-02 | $4.73 | $4.73 | $4.70 | $4.70 | $4.70 | 1,334 |
| 2024-04-01 | $4.52 | $4.56 | $4.41 | $4.56 | $4.56 | 5,192 |
| 2024-03-28 | $4.45 | $4.55 | $4.43 | $4.48 | $4.48 | 6,528 |
| 2024-03-27 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-03-26 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 20 |
| 2024-03-25 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 9 |
| 2024-03-22 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-03-21 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 18 |
| 2024-03-20 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-03-19 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 11 |
| 2024-03-18 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-03-15 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-03-14 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 11 |
| 2024-03-13 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 11 |
| 2024-03-12 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 656 |
| 2024-03-11 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2024-03-08 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1 |
| 2024-03-07 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 17 |
| 2024-03-06 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1 |
| 2024-03-05 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 2 |
| 2024-03-04 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 626 |
| 2024-03-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 4 |
| 2024-02-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 32 |
| 2024-02-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 29 |
| 2024-02-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2024-02-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 112 |
| 2024-02-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 13,890 |
| 2024-02-22 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2024-02-21 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2024-02-20 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 67 |
| 2024-02-16 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 131 |
| 2024-02-15 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 22 |
| 2024-02-14 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1 |
| 2024-02-13 | $4.93 | $4.93 | $4.89 | $4.91 | $4.91 | 1,995 |
| 2024-02-12 | $4.74 | $4.93 | $4.74 | $4.93 | $4.93 | 1,039 |
| 2024-02-09 | $4.69 | $4.78 | $4.67 | $4.78 | $4.78 | 1,212 |
| 2024-02-08 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 21 |
| 2024-02-07 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2024-02-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2024-02-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 19 |
| 2024-02-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 1 |
| 2024-02-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2024-01-31 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 7 |
| 2024-01-30 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 4 |
| 2024-01-29 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 9 |
| 2024-01-26 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 5 |
| 2024-01-25 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 5 |
| 2024-01-24 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 51 |
| 2024-01-23 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 1 |
| 2024-01-22 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 16 |
| 2024-01-19 | $4.95 | $4.99 | $4.95 | $4.96 | $4.96 | 15,766 |
| 2024-01-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 2 |
| 2024-01-17 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 156 |
| 2024-01-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1 |
| 2024-01-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 101 |
| 2024-01-11 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1 |
| 2024-01-10 | $5.30 | $5.56 | $5.30 | $5.56 | $5.56 | 292 |
| 2024-01-09 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-08 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 7 |
| 2024-01-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 16 |
| 2024-01-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 43 |
| 2024-01-03 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 2 |
| 2024-01-02 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 12 |
| 2023-12-29 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2023-12-28 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1 |
| 2023-12-27 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2023-12-26 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 207 |
| 2023-12-22 | $6.56 | $6.56 | $6.52 | $6.52 | $6.52 | 3,409 |
| 2023-12-21 | $6.28 | $6.28 | $6.24 | $6.28 | $6.28 | 3,455 |
| 2023-12-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 3 |
| 2023-12-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-12-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 22 |
| 2023-12-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-12-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 63 |
| 2023-12-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2 |
| 2023-12-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 10 |
| 2023-12-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 17 |
| 2023-12-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 46 |
| 2023-12-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 45 |
| 2023-12-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 19 |
| 2023-12-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 270 |
| 2023-12-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 101 |
| 2023-12-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 140 |
| 2023-11-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 100 |
| 2023-11-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-11-28 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 97 |
| 2023-11-27 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 136 |
| 2023-11-24 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-11-22 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 1 |
| 2023-11-21 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 25 |
| 2023-11-20 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-11-17 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-11-16 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 45 |
| 2023-11-15 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-11-14 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-11-13 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 64 |
| 2023-11-10 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 23 |
| 2023-11-09 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 1,324 |
| 2023-11-08 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 1,324 |
| 2023-11-07 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 29 |
| 2023-11-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 5 |
| 2023-11-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 171 |
| 2023-11-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 38 |
| 2023-11-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2023-10-31 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2023-10-30 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 36 |
| 2023-10-27 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 16 |
| 2023-10-26 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 11 |
| 2023-10-25 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2023-10-24 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 2 |
| 2023-10-23 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 4,701 |
| 2023-10-20 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 4,769 |
| 2023-10-19 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 146 |
| 2023-10-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 171 |
| 2023-10-17 | $7.47 | $7.55 | $7.39 | $7.55 | $7.55 | 4,100 |
| 2023-10-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 21 |
| 2023-10-13 | $7.30 | $7.30 | $7.19 | $7.19 | $7.19 | 3,419 |
| 2023-10-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-10-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 8 |
| 2023-10-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-10-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-10-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1 |
| 2023-10-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 5 |
| 2023-10-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-10-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-10-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 14 |
| 2023-09-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 7 |
| 2023-09-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 6 |
| 2023-09-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 54 |
| 2023-09-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-09-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 10 |
| 2023-09-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2 |
| 2023-09-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 100 |
| 2023-09-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-09-19 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-09-18 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 25 |
| 2023-09-15 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-09-14 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 50 |
| 2023-09-13 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 112 |
| 2023-09-12 | $9.05 | $9.05 | $9.05 | $9.05 | $8.90 | 201 |
| 2023-09-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.54 | 62 |
| 2023-09-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4 |
| 2023-09-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 29 |
| 2023-09-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
| 2023-09-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-09-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7 |
| 2023-08-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 24 |
| 2023-08-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4 |
| 2023-08-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2023-08-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
| 2023-08-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 17 |
| 2023-08-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-08-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2023-08-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 86 |
| 2023-08-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 183 |
| 2023-08-18 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-08-17 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 39 |
| 2023-08-16 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-08-15 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-08-14 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 47 |
| 2023-08-11 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 108 |
| 2023-08-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2023-08-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5 |
| 2023-08-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 118 |
| 2023-08-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 86 |
| 2023-08-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2023-08-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2023-08-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-07-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3 |
| 2023-07-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 236 |
| 2023-07-27 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 12 |
| 2023-07-26 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 201 |
| 2023-07-25 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 4 |
| 2023-07-24 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 237 |
| 2023-07-21 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 107 |
| 2023-07-20 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 6 |
| 2023-07-19 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 69 |
| 2023-07-18 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-07-17 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 26 |
| 2023-07-14 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 10 |
| 2023-07-13 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 12 |
| 2023-07-12 | $11.54 | $11.61 | $11.54 | $11.61 | $11.61 | 616 |
| 2023-07-11 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 411 |
| 2023-07-10 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 10 |
| 2023-07-07 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 14 |
| 2023-07-06 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 12 |
| 2023-07-05 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 456 |
| 2023-07-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 6 |
| 2023-06-30 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 6 |
| 2023-06-29 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 8 |
| 2023-06-28 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 1 |
| 2023-06-27 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 1 |
| 2023-06-26 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 46 |
| 2023-06-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 35 |
| 2023-06-22 | $12.23 | $12.40 | $12.23 | $12.40 | $12.40 | 886 |
| 2023-06-21 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 28 |
| 2023-06-20 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 216 |
| 2023-06-16 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 300 |
| 2023-06-15 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 4 |
| 2023-06-14 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 15 |
| 2023-06-13 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 70 |
| 2023-06-12 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 9 |
| 2023-06-09 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 52 |
| 2023-06-08 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 26 |
| 2023-06-07 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 65 |
| 2023-06-06 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 7 |
| 2023-06-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 70 |
| 2023-06-02 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 60 |
| 2023-06-01 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 55 |
| 2023-05-31 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 77 |
| 2023-05-30 | $13.19 | $13.19 | $13.19 | $13.19 | $13.16 | 123 |
| 2023-05-26 | $13.19 | $13.19 | $13.19 | $13.19 | $13.16 | 6 |
| 2023-05-25 | $13.19 | $13.19 | $13.19 | $13.19 | $13.16 | 2 |
| 2023-05-24 | $13.19 | $13.19 | $13.19 | $13.19 | $13.16 | 8 |
| 2023-05-23 | $13.19 | $13.19 | $13.19 | $13.19 | $13.16 | 9 |
| 2023-05-22 | $13.19 | $13.19 | $13.19 | $13.19 | $13.16 | 11 |
| 2023-05-19 | $13.19 | $13.19 | $13.19 | $13.19 | $13.16 | 2 |
| 2023-05-18 | $13.19 | $13.19 | $13.19 | $13.19 | $13.16 | 8 |
| 2023-05-17 | $13.19 | $13.19 | $13.19 | $13.19 | $13.16 | 1 |
| 2023-05-16 | $13.19 | $13.19 | $13.19 | $13.19 | $13.16 | 11 |
| 2023-05-15 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 72 |
| 2023-05-12 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 9 |
| 2023-05-11 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 162 |
| 2023-05-10 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 8 |
| 2023-05-09 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 112 |
| 2023-05-08 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-05-05 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-05-04 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 4 |
| 2023-05-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-05-02 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 2 |
| 2023-05-01 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 7 |
| 2023-04-28 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-04-27 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-04-26 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-04-25 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-04-24 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-04-21 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1 |
| 2023-04-20 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 31 |
| 2023-04-19 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-04-18 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 5 |
| 2023-04-17 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 59 |
| 2023-04-14 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 20 |
| 2023-04-13 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 23 |
| 2023-04-12 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-04-11 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1 |
| 2023-04-10 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-04-06 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-04-05 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 3 |
| 2023-04-04 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-04-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1 |
| 2023-03-31 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-03-30 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 2 |
| 2023-03-29 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1 |
| 2023-03-28 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-03-27 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 130 |
| 2023-03-24 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 38 |
| 2023-03-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-03-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 2 |
| 2023-03-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1 |
| 2023-03-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 36 |
| 2023-03-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-03-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 5 |
| 2023-03-15 | $16.14 | $16.38 | $16.10 | $16.10 | $16.10 | 1,011 |
| 2023-03-14 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 100 |
| 2023-03-13 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 15 |
| 2023-03-10 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 1 |
| 2023-03-09 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 468 |
| 2023-03-08 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 27 |
| 2023-03-07 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 3 |
| 2023-03-06 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 6 |
| 2023-03-03 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 35 |
| 2023-03-02 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 2 |
| 2023-03-01 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 2 |
| 2023-02-28 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 10 |
| 2023-02-27 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 508 |
| 2023-02-24 | $17.19 | $17.19 | $16.78 | $16.78 | $16.78 | 1,276 |
| 2023-02-23 | $17.36 | $18.18 | $17.36 | $18.18 | $18.18 | 354 |
| 2023-02-22 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-02-21 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-02-17 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-02-16 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-02-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-02-14 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 5 |
| 2023-02-13 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-02-10 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1 |
| 2023-02-09 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-02-08 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-02-07 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 20 |
| 2023-02-06 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-02-03 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-02-02 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-02-01 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-31 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-30 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-27 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 2 |
| 2023-01-26 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 19 |
| 2023-01-25 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-24 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-23 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-20 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-19 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-18 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-17 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1 |
| 2023-01-13 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-12 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-11 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1 |
| 2023-01-10 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 3 |
| 2023-01-09 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-06 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1 |
| 2023-01-05 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-04 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2023-01-03 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-30 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-29 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-28 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-27 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-23 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-22 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-21 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-20 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1 |
| 2022-12-19 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-16 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1 |
| 2022-12-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-14 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1 |
| 2022-12-13 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1 |
| 2022-12-12 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1 |
| 2022-12-09 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 20 |
| 2022-12-08 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1 |
| 2022-12-07 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-06 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-05 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-02 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-12-01 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 9 |
| 2022-11-30 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-11-29 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-11-28 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-11-25 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-11-23 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-11-22 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 30 |
| 2022-11-21 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 7 |
| 2022-11-18 | $15.27 | $15.27 | $14.36 | $14.36 | $14.36 | 438 |
| 2022-11-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 66 |
| 2022-11-16 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 316 |
| 2022-11-15 | $15.25 | $15.40 | $15.25 | $15.40 | $15.40 | 2,190 |
| 2022-11-14 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-11-11 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-11-10 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-11-09 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-11-08 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 3 |
| 2022-11-07 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 5 |
| 2022-11-04 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 27 |
| 2022-11-03 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-11-02 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 6 |
| 2022-11-01 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 25 |
| 2022-10-31 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 51 |
| 2022-10-28 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 26 |
| 2022-10-27 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 29 |
| 2022-10-26 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2022-10-25 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 2 |
| 2022-10-24 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 300 |
| 2022-10-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 400 |
| 2022-10-20 | $13.12 | $13.92 | $13.12 | $13.92 | $13.92 | 496 |
| 2022-10-19 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 1 |
| 2022-10-18 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 3 |
| 2022-10-17 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 200 |
| 2022-10-14 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 102 |
| 2022-10-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 6 |
| 2022-10-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-10-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 19 |
| 2022-10-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 217 |
| 2022-10-07 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 37 |
| 2022-10-06 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 1 |
| 2022-10-05 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 24 |
| 2022-10-04 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 192 |
| 2022-10-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 3 |
| 2022-09-30 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 1 |
| 2022-09-29 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-09-28 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-09-27 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-09-26 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-09-23 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 1 |
| 2022-09-22 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-09-21 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 1 |
| 2022-09-20 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-09-19 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 26 |
| 2022-09-16 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-09-15 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 25 |
| 2022-09-14 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 1 |
| 2022-09-13 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-09-12 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-09-09 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 1 |
| 2022-09-08 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-09-07 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 25 |
| 2022-09-06 | $19.18 | $19.18 | $19.18 | $19.18 | $18.73 | 501 |
| 2022-09-02 | $19.18 | $19.18 | $19.18 | $19.18 | $18.73 | 0 |
| 2022-09-01 | $19.18 | $19.18 | $19.18 | $19.18 | $18.73 | 0 |
| 2022-08-31 | $19.18 | $19.18 | $19.18 | $19.18 | $18.73 | 0 |
| 2022-08-30 | $19.18 | $19.18 | $19.18 | $19.18 | $18.73 | 0 |
| 2022-08-29 | $19.18 | $19.18 | $19.18 | $19.18 | $18.73 | 0 |
| 2022-08-26 | $19.18 | $19.18 | $19.18 | $19.18 | $18.73 | 0 |
| 2022-08-25 | $19.54 | $19.54 | $19.18 | $19.18 | $18.73 | 501 |
| 2022-08-24 | $20.36 | $20.36 | $20.36 | $20.36 | $19.89 | 0 |
| 2022-08-23 | $20.36 | $20.36 | $20.36 | $20.36 | $19.89 | 94 |
| 2022-08-22 | $20.36 | $20.36 | $20.36 | $20.36 | $19.89 | 0 |
| 2022-08-19 | $20.36 | $20.36 | $20.36 | $20.36 | $19.89 | 0 |
| 2022-08-18 | $20.36 | $20.36 | $20.36 | $20.36 | $19.89 | 0 |
| 2022-08-17 | $20.36 | $20.36 | $20.36 | $20.36 | $19.89 | 25 |
| 2022-08-16 | $20.36 | $20.36 | $20.36 | $20.36 | $19.89 | 0 |
| 2022-08-15 | $20.36 | $20.36 | $20.36 | $20.36 | $19.89 | 0 |
| 2022-08-12 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-08-11 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 1 |
| 2022-08-10 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 1 |
| 2022-08-09 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-08-08 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 1 |
| 2022-08-05 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 1 |
| 2022-08-04 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-08-03 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 1 |
| 2022-08-02 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-08-01 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-07-29 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-07-28 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-07-27 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-07-26 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-07-25 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 5 |
| 2022-07-22 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-07-21 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-07-20 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 1 |
| 2022-07-19 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-07-18 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-07-15 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-07-14 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 29 |
| 2022-07-13 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 1 |
| 2022-07-12 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 165 |
| 2022-07-11 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-07-08 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-07-07 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-07-06 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-07-05 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-07-01 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 2 |
| 2022-06-30 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-06-29 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-06-28 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-06-27 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 1 |
| 2022-06-24 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 104 |
| 2022-06-23 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-06-22 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-06-21 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 1 |
| 2022-06-17 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 18 |
| 2022-06-16 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 79 |
| 2022-06-15 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 26 |
| 2022-06-14 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 227 |
| 2022-06-13 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 254 |
| 2022-06-10 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 125 |
| 2022-06-09 | $20.67 | $20.67 | $20.50 | $20.50 | $20.50 | 317 |
| 2022-06-08 | $21.56 | $21.64 | $21.45 | $21.64 | $21.64 | 625 |
| 2022-06-07 | $22.39 | $22.39 | $22.39 | $22.39 | $21.33 | 625 |
| 2022-06-06 | $23.12 | $23.12 | $23.12 | $23.12 | $22.03 | 108 |
| 2022-06-03 | $23.12 | $23.12 | $23.12 | $23.12 | $22.03 | 201 |
| 2022-06-02 | $23.65 | $23.65 | $23.65 | $23.65 | $22.53 | 135 |
| 2022-06-01 | $23.65 | $23.65 | $23.65 | $23.65 | $22.53 | 600 |
| 2022-05-31 | $23.16 | $23.16 | $23.16 | $23.16 | $22.07 | 234 |
| 2022-05-27 | $24.00 | $24.05 | $24.00 | $24.05 | $22.91 | 250 |
| 2022-05-26 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 7 |
| 2022-05-25 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 0 |
| 2022-05-24 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 0 |
| 2022-05-23 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 4 |
| 2022-05-20 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 0 |
| 2022-05-19 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 26 |
| 2022-05-18 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 1 |
| 2022-05-17 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 0 |
| 2022-05-16 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 0 |
| 2022-05-13 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 0 |
| 2022-05-12 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 0 |
| 2022-05-11 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 1 |
| 2022-05-10 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 100 |
| 2022-05-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 0 |
| 2022-05-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 0 |
| 2022-05-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 0 |
| 2022-05-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 0 |
| 2022-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 0 |
| 2022-05-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 269 |
| 2022-04-29 | $23.60 | $23.60 | $23.60 | $23.60 | $22.49 | 0 |
| 2022-04-28 | $23.60 | $23.60 | $23.60 | $23.60 | $22.49 | 0 |
| 2022-04-27 | $23.60 | $23.60 | $23.60 | $23.60 | $22.49 | 0 |
| 2022-04-26 | $23.60 | $23.60 | $23.60 | $23.60 | $22.49 | 0 |
| 2022-04-25 | $23.60 | $23.60 | $23.60 | $23.60 | $22.49 | 0 |
| 2022-04-22 | $23.60 | $23.60 | $23.60 | $23.60 | $22.49 | 0 |
| 2022-04-21 | $23.60 | $23.60 | $23.60 | $23.60 | $22.49 | 3 |
| 2022-04-20 | $25.97 | $25.97 | $25.97 | $25.97 | $24.74 | 19 |
| 2022-04-19 | $25.97 | $25.97 | $25.97 | $25.97 | $24.74 | 0 |
| 2022-04-18 | $25.97 | $25.97 | $25.97 | $25.97 | $24.74 | 19 |
| 2022-04-14 | $25.97 | $25.97 | $25.97 | $25.97 | $24.74 | 0 |
| 2022-04-13 | $25.97 | $25.97 | $25.97 | $25.97 | $24.74 | 0 |
| 2022-04-12 | $25.97 | $25.97 | $25.97 | $25.97 | $24.74 | 0 |
| 2022-04-11 | $25.97 | $25.97 | $25.97 | $25.97 | $24.74 | 0 |
| 2022-04-08 | $25.97 | $25.97 | $25.97 | $25.97 | $24.74 | 3,795 |
| 2022-04-07 | $25.97 | $25.97 | $25.97 | $25.97 | $24.74 | 0 |
| 2022-04-06 | $25.97 | $25.97 | $25.97 | $25.97 | $24.74 | 0 |
| 2022-04-05 | $25.97 | $25.97 | $25.97 | $25.97 | $24.74 | 0 |
| 2022-04-04 | $25.35 | $25.97 | $25.35 | $25.97 | $24.74 | 3,795 |
| 2022-04-01 | $25.02 | $25.02 | $25.02 | $25.02 | $23.84 | 0 |
| 2022-03-31 | $25.02 | $25.02 | $25.02 | $25.02 | $23.84 | 0 |
| 2022-03-30 | $25.02 | $25.02 | $25.02 | $25.02 | $23.84 | 0 |
| 2022-03-29 | $25.02 | $25.02 | $25.02 | $25.02 | $23.84 | 55 |
| 2022-03-28 | $25.02 | $25.02 | $25.02 | $25.02 | $23.84 | 0 |
| 2022-03-25 | $25.02 | $25.02 | $25.02 | $25.02 | $23.84 | 0 |
| 2022-03-24 | $25.02 | $25.02 | $25.02 | $25.02 | $23.84 | 40 |
| 2022-03-23 | $25.02 | $25.02 | $25.02 | $25.02 | $23.84 | 0 |
| 2022-03-22 | $25.02 | $25.02 | $25.02 | $25.02 | $23.84 | 101 |
| 2022-03-21 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 98 |
| 2022-03-18 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-03-17 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-03-16 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-03-15 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-03-14 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-03-11 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-03-10 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-03-09 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 76 |
| 2022-03-08 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-03-07 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-03-04 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-03-03 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-03-02 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 71 |
| 2022-03-01 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-02-28 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-02-25 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-02-24 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 10 |
| 2022-02-23 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 18 |
| 2022-02-22 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-02-18 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 4 |
| 2022-02-17 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-02-16 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-02-15 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-02-14 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-02-11 | $27.61 | $27.61 | $27.61 | $27.61 | $26.31 | 0 |
| 2022-02-10 | $28.38 | $28.38 | $27.61 | $27.61 | $26.31 | 22,983 |
| 2022-02-09 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 0 |
| 2022-02-08 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 0 |
| 2022-02-07 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 8 |
| 2022-02-04 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 0 |
| 2022-02-03 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 0 |
| 2022-02-02 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 0 |
| 2022-02-01 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 0 |
| 2022-01-31 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 0 |
| 2022-01-28 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 0 |
| 2022-01-27 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 0 |
| 2022-01-26 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 0 |
| 2022-01-25 | $25.10 | $25.10 | $25.10 | $25.10 | $23.91 | 160 |
| 2022-01-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.82 | 0 |
| 2022-01-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.82 | 30 |
| 2022-01-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.82 | 0 |
| 2022-01-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.82 | 7 |
| 2022-01-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.82 | 7 |
| 2022-01-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.82 | 250 |
| 2022-01-13 | $25.70 | $25.70 | $25.70 | $25.70 | $24.49 | 0 |
| 2022-01-12 | $25.70 | $25.70 | $25.70 | $25.70 | $24.49 | 0 |
| 2022-01-11 | $25.70 | $25.70 | $25.70 | $25.70 | $24.49 | 259 |
| 2022-01-10 | $25.05 | $25.05 | $25.05 | $25.05 | $23.87 | 66 |
| 2022-01-07 | $25.05 | $25.05 | $25.05 | $25.05 | $23.87 | 480 |
| 2022-01-06 | $23.30 | $23.86 | $23.30 | $23.85 | $22.72 | 2,000 |
| 2022-01-05 | $22.45 | $22.45 | $22.45 | $22.45 | $21.39 | 587 |
| 2022-01-04 | $22.45 | $22.45 | $22.45 | $22.45 | $21.39 | 0 |
| 2022-01-03 | $22.45 | $22.45 | $22.45 | $22.45 | $21.39 | 0 |
| 2021-12-31 | $22.45 | $22.45 | $22.45 | $22.45 | $21.39 | 0 |
| 2021-12-30 | $22.45 | $22.45 | $22.45 | $22.45 | $21.39 | 0 |
| 2021-12-29 | $22.45 | $22.45 | $22.45 | $22.45 | $21.39 | 100 |
| 2021-12-28 | $22.45 | $22.45 | $22.45 | $22.45 | $21.39 | 1 |
| 2021-12-27 | $22.45 | $22.45 | $22.45 | $22.45 | $21.39 | 8 |
| 2021-12-23 | $22.45 | $22.45 | $22.45 | $22.45 | $21.39 | 0 |
| 2021-12-22 | $22.45 | $22.45 | $22.45 | $22.45 | $21.39 | 0 |
| 2021-12-21 | $22.45 | $22.45 | $22.45 | $22.45 | $21.39 | 0 |
| 2021-12-20 | $22.45 | $22.45 | $22.45 | $22.45 | $21.39 | 304 |
| 2021-12-17 | $23.30 | $23.30 | $23.30 | $23.30 | $22.20 | 255 |
| 2021-12-16 | $23.79 | $23.79 | $23.79 | $23.79 | $22.66 | 8 |
| 2021-12-15 | $23.79 | $23.79 | $23.79 | $23.79 | $22.66 | 1 |
| 2021-12-14 | $23.79 | $23.79 | $23.79 | $23.79 | $22.66 | 0 |
| 2021-12-13 | $23.79 | $23.79 | $23.79 | $23.79 | $22.66 | 178 |
| 2021-12-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.06 | 2 |
| 2021-12-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.06 | 116 |
| 2021-12-08 | $22.93 | $22.93 | $22.93 | $22.93 | $21.85 | 899 |
| 2021-12-07 | $22.70 | $23.00 | $22.70 | $23.00 | $21.91 | 201 |
| 2021-12-06 | $22.04 | $23.03 | $22.04 | $23.03 | $21.94 | 814 |
| 2021-12-03 | $22.23 | $22.23 | $22.23 | $22.23 | $21.18 | 100 |
| 2021-12-02 | $21.92 | $21.92 | $21.92 | $21.92 | $20.89 | 0 |
| 2021-12-01 | $21.92 | $21.92 | $21.92 | $21.92 | $20.89 | 170 |
| 2021-11-30 | $22.49 | $22.49 | $22.49 | $22.49 | $21.43 | 68 |
| 2021-11-29 | $22.49 | $22.49 | $22.49 | $22.49 | $21.43 | 0 |
| 2021-11-26 | $22.49 | $22.49 | $22.49 | $22.49 | $21.43 | 0 |
| 2021-11-24 | $22.49 | $22.49 | $22.49 | $22.49 | $21.43 | 0 |
| 2021-11-23 | $22.49 | $22.49 | $22.49 | $22.49 | $21.43 | 39 |
| 2021-11-22 | $22.49 | $22.49 | $22.49 | $22.49 | $21.43 | 356 |
| 2021-11-19 | $23.31 | $23.31 | $23.31 | $23.31 | $22.21 | 0 |
| 2021-11-18 | $23.31 | $23.31 | $23.31 | $23.31 | $22.21 | 2 |
| 2021-11-17 | $23.30 | $23.31 | $23.30 | $23.31 | $22.21 | 781 |
| 2021-11-16 | $23.45 | $23.45 | $23.45 | $23.45 | $22.34 | 0 |
| 2021-11-15 | $23.11 | $23.45 | $23.11 | $23.45 | $22.34 | 308 |
| 2021-11-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.39 | 16 |
| 2021-11-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.39 | 32 |
| 2021-11-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.39 | 200 |
| 2021-11-09 | $23.96 | $23.96 | $23.96 | $23.96 | $22.83 | 24 |
| 2021-11-08 | $22.83 | $23.96 | $22.83 | $23.96 | $22.83 | 416 |
| 2021-11-05 | $23.86 | $23.86 | $23.40 | $23.86 | $22.73 | 802 |
| 2021-11-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 243 |
| 2021-11-03 | $24.32 | $24.32 | $24.32 | $24.32 | $23.17 | 291 |
| 2021-11-02 | $25.27 | $25.27 | $25.27 | $25.27 | $24.08 | 346 |
| 2021-11-01 | $25.32 | $25.32 | $25.27 | $25.27 | $24.08 | 346 |
| 2021-10-29 | $25.91 | $25.91 | $25.91 | $25.91 | $24.69 | 242 |
| 2021-10-28 | $26.11 | $26.11 | $26.11 | $26.11 | $24.88 | 708 |
| 2021-10-27 | $25.97 | $26.26 | $25.91 | $26.26 | $25.02 | 656 |
| 2021-10-26 | $25.76 | $26.57 | $25.76 | $26.10 | $24.87 | 982 |
| 2021-10-25 | $26.99 | $26.99 | $26.52 | $26.72 | $25.46 | 1,936 |
| 2021-10-22 | $28.03 | $28.03 | $26.84 | $27.68 | $26.37 | 897 |
| 2021-10-21 | $28.20 | $28.20 | $27.40 | $27.40 | $26.11 | 510 |
| 2021-10-20 | $28.00 | $28.00 | $28.00 | $28.00 | $26.68 | 25 |
| 2021-10-19 | $28.01 | $28.01 | $28.00 | $28.00 | $26.68 | 1,550 |
| 2021-10-18 | $28.21 | $28.21 | $28.21 | $28.21 | $26.88 | 340 |
| 2021-10-15 | $29.36 | $29.36 | $29.36 | $29.36 | $27.97 | 0 |
| 2021-10-14 | $29.36 | $29.36 | $29.36 | $29.36 | $27.97 | 104 |
| 2021-10-13 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 0 |
| 2021-10-12 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 1 |
| 2021-10-11 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 0 |
| 2021-10-08 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 0 |
| 2021-10-07 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 1 |
| 2021-10-06 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 0 |
| 2021-10-05 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 0 |
| 2021-10-04 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 0 |
| 2021-10-01 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 0 |
| 2021-09-30 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 60 |
| 2021-09-29 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 0 |
| 2021-09-28 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 0 |
| 2021-09-27 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 16 |
| 2021-09-24 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 10 |
| 2021-09-23 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 77 |
| 2021-09-22 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 0 |
| 2021-09-21 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 0 |
| 2021-09-20 | $30.72 | $30.72 | $30.72 | $30.72 | $29.27 | 173 |
| 2021-09-17 | $32.69 | $32.69 | $32.69 | $32.69 | $31.15 | 0 |
| 2021-09-16 | $32.69 | $32.69 | $32.69 | $32.69 | $31.15 | 0 |
| 2021-09-15 | $32.69 | $32.69 | $32.69 | $32.69 | $31.15 | 200 |
| 2021-09-14 | $30.35 | $30.35 | $30.35 | $30.35 | $28.91 | 0 |
| 2021-09-13 | $30.35 | $30.35 | $30.35 | $30.35 | $28.91 | 0 |
| 2021-09-10 | $30.35 | $30.35 | $30.35 | $30.35 | $28.91 | 0 |
| 2021-09-09 | $30.35 | $30.35 | $30.35 | $30.35 | $28.91 | 0 |
| 2021-09-08 | $30.35 | $30.35 | $30.35 | $30.35 | $28.91 | 30 |
| 2021-09-07 | $30.35 | $30.35 | $30.35 | $30.35 | $28.06 | 39 |
| 2021-09-03 | $30.35 | $30.35 | $30.35 | $30.35 | $28.06 | 22 |
| 2021-09-02 | $30.35 | $30.35 | $30.35 | $30.35 | $28.06 | 253 |
| 2021-09-01 | $28.42 | $28.42 | $28.42 | $28.42 | $26.28 | 1 |
| 2021-08-31 | $28.42 | $28.42 | $28.42 | $28.42 | $26.28 | 75 |
| 2021-08-30 | $28.42 | $28.42 | $28.42 | $28.42 | $26.28 | 185 |
| 2021-08-27 | $28.56 | $28.56 | $28.56 | $28.56 | $26.41 | 0 |
| 2021-08-26 | $28.28 | $28.56 | $28.28 | $28.56 | $26.41 | 2,000 |
| 2021-08-25 | $29.35 | $29.35 | $29.35 | $29.35 | $27.14 | 0 |
| 2021-08-24 | $29.35 | $29.35 | $29.35 | $29.35 | $27.14 | 0 |
| 2021-08-23 | $29.35 | $29.35 | $29.35 | $29.35 | $27.14 | 535 |
| 2021-08-20 | $29.32 | $29.32 | $29.32 | $29.32 | $27.11 | 0 |
| 2021-08-19 | $29.32 | $29.32 | $29.32 | $29.32 | $27.11 | 240 |
| 2021-08-18 | $28.78 | $28.78 | $28.78 | $28.78 | $26.61 | 15 |
| 2021-08-17 | $28.78 | $28.78 | $28.78 | $28.78 | $26.61 | 15 |
| 2021-08-16 | $28.78 | $28.78 | $28.78 | $28.78 | $26.61 | 169 |
| 2021-08-13 | $28.41 | $28.41 | $28.41 | $28.41 | $26.27 | 0 |
| 2021-08-12 | $28.41 | $28.41 | $28.41 | $28.41 | $26.27 | 3 |
| 2021-08-11 | $28.41 | $28.41 | $28.41 | $28.41 | $26.27 | 25 |
| 2021-08-10 | $28.41 | $28.41 | $28.41 | $28.41 | $26.27 | 60 |
| 2021-08-09 | $28.00 | $28.74 | $28.00 | $28.41 | $26.27 | 1,600 |
| 2021-08-06 | $27.18 | $27.18 | $27.18 | $27.18 | $25.13 | 10 |
| 2021-08-05 | $27.18 | $27.18 | $27.18 | $27.18 | $25.13 | 1 |
| 2021-08-04 | $27.18 | $27.18 | $27.18 | $27.18 | $25.13 | 32,050 |
| 2021-08-03 | $27.17 | $27.18 | $27.17 | $27.18 | $25.13 | 600 |
| 2021-08-02 | $26.96 | $26.96 | $26.96 | $26.96 | $24.93 | 435 |
| 2021-07-30 | $25.67 | $25.67 | $25.67 | $25.67 | $23.73 | 37 |
| 2021-07-29 | $25.64 | $25.67 | $25.64 | $25.67 | $23.73 | 62,472 |
| 2021-07-28 | $25.71 | $25.71 | $25.71 | $25.71 | $23.77 | 200 |
| 2021-07-27 | $27.12 | $27.12 | $27.12 | $27.12 | $25.08 | 0 |
| 2021-07-26 | $27.12 | $27.12 | $27.12 | $27.12 | $25.08 | 0 |
| 2021-07-23 | $27.12 | $27.12 | $27.12 | $27.12 | $25.08 | 28 |
| 2021-07-22 | $27.12 | $27.12 | $27.12 | $27.12 | $25.08 | 165 |
| 2021-07-21 | $27.62 | $27.62 | $27.62 | $27.62 | $25.54 | 93 |
| 2021-07-20 | $27.62 | $27.62 | $27.62 | $27.62 | $25.54 | 1 |
| 2021-07-19 | $27.62 | $27.62 | $27.62 | $27.62 | $25.54 | 458 |
| 2021-07-16 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 0 |
| 2021-07-15 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 0 |
| 2021-07-14 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 0 |
| 2021-07-13 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 1 |
| 2021-07-12 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 0 |
| 2021-07-09 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 0 |
| 2021-07-08 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 52 |
| 2021-07-07 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 0 |
| 2021-07-06 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 101 |
| 2021-07-02 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 50 |
| 2021-07-01 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 0 |
| 2021-06-30 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 0 |
| 2021-06-29 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 100 |
| 2021-06-28 | $29.48 | $29.48 | $29.48 | $29.48 | $27.26 | 38 |
| 2021-06-25 | $29.48 | $29.48 | $29.30 | $29.48 | $27.26 | 1,425 |
| 2021-06-24 | $28.90 | $28.90 | $28.90 | $28.90 | $26.72 | 0 |
| 2021-06-23 | $28.90 | $28.90 | $28.90 | $28.90 | $26.72 | 105 |
| 2021-06-22 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 0 |
| 2021-06-21 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 38 |
| 2021-06-18 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 0 |
| 2021-06-17 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 44 |
| 2021-06-16 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 40 |
| 2021-06-15 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 35 |
| 2021-06-14 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 40 |
| 2021-06-11 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 237,328 |
| 2021-06-10 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 0 |
| 2021-06-09 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 0 |
| 2021-06-08 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 127 |
| 2021-06-07 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 31 |
| 2021-06-04 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 0 |
| 2021-06-03 | $32.20 | $32.20 | $32.20 | $32.20 | $29.77 | 136 |
| 2021-06-02 | $30.97 | $30.97 | $30.97 | $30.97 | $28.63 | 50 |
| 2021-06-01 | $31.75 | $31.75 | $30.97 | $30.97 | $28.63 | 1,265 |
| 2021-05-28 | $30.84 | $31.44 | $30.84 | $31.40 | $29.03 | 788 |
| 2021-05-27 | $30.55 | $30.55 | $30.55 | $30.55 | $28.25 | 0 |
| 2021-05-26 | $30.16 | $30.65 | $30.16 | $30.55 | $28.25 | 681 |
| 2021-05-25 | $30.54 | $30.54 | $30.54 | $30.54 | $28.24 | 14 |
| 2021-05-24 | $30.58 | $30.58 | $30.54 | $30.54 | $28.24 | 382 |
| 2021-05-21 | $31.00 | $31.00 | $31.00 | $31.00 | $28.66 | 715 |
| 2021-05-20 | $30.97 | $30.97 | $30.97 | $30.97 | $28.63 | 203 |
| 2021-05-19 | $32.67 | $32.67 | $32.67 | $32.67 | $30.21 | 413 |
| 2021-05-18 | $33.06 | $33.06 | $33.06 | $33.06 | $29.43 | 20 |
| 2021-05-17 | $33.06 | $33.06 | $33.06 | $33.06 | $29.43 | 200 |
| 2021-05-14 | $32.71 | $32.71 | $32.71 | $32.71 | $29.11 | 0 |
| 2021-05-13 | $32.71 | $32.71 | $32.71 | $32.71 | $29.11 | 300 |
| 2021-05-12 | $32.44 | $32.44 | $32.44 | $32.44 | $28.88 | 1,000 |
| 2021-05-11 | $32.20 | $32.20 | $32.20 | $32.20 | $28.66 | 0 |
| 2021-05-10 | $32.20 | $32.20 | $32.20 | $32.20 | $28.66 | 82 |
| 2021-05-07 | $32.20 | $32.20 | $32.20 | $32.20 | $28.66 | 0 |
| 2021-05-06 | $32.20 | $32.20 | $32.20 | $32.20 | $28.66 | 50 |
| 2021-05-05 | $32.20 | $32.20 | $32.20 | $32.20 | $28.66 | 65 |
| 2021-05-04 | $32.20 | $32.20 | $32.20 | $32.20 | $28.66 | 120 |
| 2021-05-03 | $33.29 | $33.29 | $33.29 | $33.29 | $29.63 | 10 |
| 2021-04-30 | $33.29 | $33.29 | $33.29 | $33.29 | $29.63 | 0 |
| 2021-04-29 | $33.29 | $33.29 | $33.29 | $33.29 | $29.63 | 62 |
| 2021-04-28 | $33.29 | $33.29 | $33.29 | $33.29 | $29.63 | 42 |
| 2021-04-27 | $33.29 | $33.29 | $33.29 | $33.29 | $29.63 | 1,030 |
| 2021-04-26 | $33.22 | $33.22 | $33.22 | $33.22 | $29.57 | 47 |
| 2021-04-23 | $33.22 | $33.22 | $33.22 | $33.22 | $29.57 | 6 |
| 2021-04-22 | $33.22 | $33.22 | $33.22 | $33.22 | $29.57 | 0 |
| 2021-04-21 | $33.22 | $33.22 | $33.22 | $33.22 | $29.57 | 0 |
| 2021-04-20 | $33.22 | $33.22 | $33.22 | $33.22 | $29.57 | 0 |
| 2021-04-19 | $33.22 | $33.22 | $33.22 | $33.22 | $29.57 | 68 |
| 2021-04-16 | $33.22 | $33.22 | $33.22 | $33.22 | $29.57 | 0 |
| 2021-04-15 | $33.22 | $33.22 | $33.22 | $33.22 | $29.57 | 61 |
| 2021-04-14 | $33.22 | $33.22 | $33.22 | $33.22 | $29.57 | 0 |
| 2021-04-13 | $33.22 | $33.22 | $33.22 | $33.22 | $29.57 | 100 |
| 2021-04-12 | $32.84 | $32.84 | $32.84 | $32.84 | $29.23 | 0 |
| 2021-04-09 | $32.84 | $32.84 | $32.84 | $32.84 | $29.23 | 2 |
| 2021-04-08 | $32.84 | $32.84 | $32.84 | $32.84 | $29.23 | 5 |
| 2021-04-07 | $32.84 | $32.84 | $32.84 | $32.84 | $29.23 | 0 |
| 2021-04-06 | $32.84 | $32.84 | $32.84 | $32.84 | $29.23 | 0 |
| 2021-04-05 | $32.84 | $32.84 | $32.84 | $32.84 | $29.23 | 126 |
| 2021-04-01 | $32.84 | $32.84 | $32.84 | $32.84 | $29.23 | 0 |
| 2021-03-31 | $32.84 | $32.84 | $32.84 | $32.84 | $29.23 | 0 |
| 2021-03-30 | $32.84 | $32.84 | $32.84 | $32.84 | $29.23 | 1,000 |
| 2021-03-29 | $33.33 | $33.33 | $33.33 | $33.33 | $29.67 | 27 |
| 2021-03-26 | $33.33 | $33.33 | $33.33 | $33.33 | $29.67 | 5 |
| 2021-03-25 | $33.33 | $33.33 | $33.33 | $33.33 | $29.67 | 132 |
| 2021-03-24 | $33.71 | $33.71 | $33.71 | $33.71 | $30.01 | 0 |
| 2021-03-23 | $33.71 | $33.71 | $33.71 | $33.71 | $30.01 | 0 |
| 2021-03-22 | $33.71 | $33.71 | $33.71 | $33.71 | $30.01 | 0 |
| 2021-03-19 | $33.71 | $33.71 | $33.71 | $33.71 | $30.01 | 0 |
| 2021-03-18 | $33.71 | $33.71 | $33.71 | $33.71 | $30.01 | 0 |
| 2021-03-17 | $33.71 | $33.71 | $33.71 | $33.71 | $30.01 | 705 |
| 2021-03-16 | $33.25 | $33.25 | $33.25 | $33.25 | $29.60 | 400 |
| 2021-03-15 | $33.73 | $33.73 | $33.73 | $33.73 | $30.02 | 218 |
| 2021-03-12 | $36.29 | $36.29 | $36.29 | $36.29 | $32.30 | 130 |
| 2021-03-11 | $36.29 | $36.29 | $36.29 | $36.29 | $32.30 | 100 |
| 2021-03-10 | $36.45 | $36.45 | $36.45 | $36.45 | $32.45 | 42 |
| 2021-03-09 | $36.45 | $36.45 | $36.45 | $36.45 | $32.45 | 10 |
| 2021-03-08 | $36.45 | $36.45 | $36.45 | $36.45 | $32.45 | 14 |
| 2021-03-05 | $36.45 | $36.45 | $36.45 | $36.45 | $32.45 | 50 |
| 2021-03-04 | $36.45 | $36.45 | $36.45 | $36.45 | $32.45 | 0 |
| 2021-03-03 | $36.45 | $36.45 | $36.45 | $36.45 | $32.45 | 29 |
| 2021-03-02 | $36.45 | $36.45 | $36.45 | $36.45 | $32.45 | 44 |
| 2021-03-01 | $36.45 | $36.45 | $36.45 | $36.45 | $32.45 | 65 |
| 2021-02-26 | $36.45 | $36.45 | $36.45 | $36.45 | $32.45 | 100 |
| 2021-02-25 | $35.44 | $35.44 | $35.44 | $35.44 | $31.55 | 14 |
| 2021-02-24 | $35.44 | $35.44 | $35.44 | $35.44 | $31.55 | 14 |
| 2021-02-23 | $35.44 | $35.44 | $35.44 | $35.44 | $31.55 | 134 |
| 2021-02-22 | $36.33 | $36.38 | $36.33 | $36.38 | $32.38 | 654 |
| 2021-02-19 | $34.80 | $34.80 | $34.80 | $34.80 | $30.98 | 65 |
| 2021-02-18 | $34.80 | $34.80 | $34.80 | $34.80 | $30.98 | 0 |
| 2021-02-17 | $33.27 | $33.27 | $33.27 | $33.27 | $29.62 | 40 |
| 2021-02-16 | $33.27 | $33.27 | $33.27 | $33.27 | $29.62 | 40 |
| 2021-02-12 | $33.27 | $33.27 | $33.27 | $33.27 | $29.62 | 31 |
| 2021-02-11 | $33.27 | $33.27 | $33.27 | $33.27 | $29.62 | 200 |
| 2021-02-10 | $33.50 | $33.50 | $33.50 | $33.50 | $29.82 | 0 |
| 2021-02-09 | $33.50 | $33.50 | $33.50 | $33.50 | $29.82 | 0 |
| 2021-02-08 | $33.50 | $33.50 | $33.50 | $33.50 | $29.82 | 16 |
| 2021-02-05 | $33.50 | $33.50 | $33.50 | $33.50 | $29.82 | 15 |
| 2021-02-04 | $33.50 | $33.50 | $33.50 | $33.50 | $29.82 | 0 |
| 2021-02-03 | $33.50 | $33.50 | $33.50 | $33.50 | $29.82 | 5 |
| 2021-02-02 | $33.50 | $33.50 | $33.50 | $33.50 | $29.82 | 0 |
| 2021-02-01 | $33.50 | $33.50 | $33.50 | $33.50 | $29.82 | 137 |
| 2021-01-29 | $32.61 | $32.61 | $32.61 | $32.61 | $29.03 | 6 |
| 2021-01-28 | $32.61 | $32.61 | $32.61 | $32.61 | $29.03 | 192 |
| 2021-01-27 | $35.18 | $35.18 | $35.18 | $35.18 | $31.32 | 106 |
| 2021-01-26 | $35.18 | $35.18 | $35.18 | $35.18 | $31.32 | 84 |
| 2021-01-25 | $35.18 | $35.18 | $35.18 | $35.18 | $31.32 | 62 |
| 2021-01-22 | $35.18 | $35.18 | $35.18 | $35.18 | $31.32 | 0 |
| 2021-01-21 | $35.18 | $35.18 | $35.18 | $35.18 | $31.32 | 100 |
| 2021-01-20 | $35.43 | $35.43 | $35.43 | $35.43 | $31.54 | 12 |
| 2021-01-19 | $35.43 | $35.43 | $35.43 | $35.43 | $31.54 | 65 |
| 2021-01-15 | $35.43 | $35.43 | $35.43 | $35.43 | $31.54 | 284 |
| 2021-01-14 | $35.68 | $35.68 | $35.68 | $35.68 | $31.76 | 13 |
| 2021-01-13 | $35.68 | $35.68 | $35.68 | $35.68 | $31.76 | 21 |
| 2021-01-12 | $35.68 | $35.68 | $35.68 | $35.68 | $31.76 | 0 |
| 2021-01-11 | $35.68 | $35.68 | $35.68 | $35.68 | $31.76 | 195 |
| 2021-01-08 | $35.03 | $35.03 | $35.03 | $35.03 | $31.18 | 161 |
| 2021-01-07 | $35.03 | $35.03 | $35.03 | $35.03 | $31.18 | 131 |
| 2021-01-06 | $34.34 | $34.34 | $34.34 | $34.34 | $30.57 | 30 |
| 2021-01-05 | $32.72 | $34.34 | $32.72 | $34.34 | $30.57 | 715 |
| 2021-01-04 | $32.25 | $32.25 | $32.25 | $32.25 | $28.71 | 241 |
| 2020-12-31 | $32.32 | $32.32 | $32.32 | $32.32 | $28.77 | 0 |
| 2020-12-30 | $32.40 | $32.40 | $32.32 | $32.32 | $28.77 | 400 |
| 2020-12-29 | $32.36 | $32.50 | $32.36 | $32.50 | $28.93 | 1,363 |
| 2020-12-28 | $34.45 | $34.45 | $34.45 | $34.45 | $30.67 | 20 |
| 2020-12-24 | $34.45 | $34.45 | $34.45 | $34.45 | $30.67 | 0 |
| 2020-12-23 | $34.45 | $34.45 | $34.45 | $34.45 | $30.67 | 20 |
| 2020-12-22 | $34.45 | $34.45 | $34.45 | $34.45 | $30.67 | 67 |
| 2020-12-21 | $34.45 | $34.45 | $34.45 | $34.45 | $30.67 | 1 |
| 2020-12-18 | $34.45 | $34.45 | $34.45 | $34.45 | $30.67 | 15 |
| 2020-12-17 | $34.45 | $34.45 | $34.45 | $34.45 | $30.67 | 938 |
| 2020-12-16 | $34.00 | $34.20 | $34.00 | $34.20 | $30.44 | 1,607 |
| 2020-12-15 | $33.90 | $33.95 | $33.90 | $33.90 | $30.18 | 71,120 |
| 2020-12-14 | $33.85 | $34.30 | $33.84 | $34.00 | $30.26 | 6,192 |
| 2020-12-11 | $35.00 | $35.15 | $34.75 | $34.75 | $30.93 | 742 |
| 2020-12-10 | $35.00 | $35.39 | $35.00 | $35.25 | $31.38 | 90,763 |
| 2020-12-09 | $35.24 | $35.24 | $35.24 | $35.24 | $31.37 | 765 |
| 2020-12-08 | $39.03 | $39.03 | $39.03 | $39.03 | $34.74 | 0 |
| 2020-12-07 | $39.03 | $39.03 | $39.03 | $39.03 | $34.74 | 0 |
| 2020-12-04 | $39.03 | $39.03 | $39.03 | $39.03 | $34.74 | 1 |
| 2020-12-03 | $39.03 | $39.03 | $39.03 | $39.03 | $34.74 | 42 |
| 2020-12-02 | $39.03 | $39.03 | $39.03 | $39.03 | $34.74 | 100 |
| 2020-12-01 | $40.20 | $40.20 | $40.20 | $40.20 | $35.78 | 13 |
| 2020-11-30 | $40.20 | $40.20 | $40.20 | $40.20 | $35.78 | 24 |
| 2020-11-27 | $40.20 | $40.20 | $40.20 | $40.20 | $35.78 | 2 |
| 2020-11-25 | $40.20 | $40.20 | $40.20 | $40.20 | $35.78 | 26 |
| 2020-11-24 | $40.20 | $40.20 | $40.20 | $40.20 | $35.78 | 100 |
| 2020-11-23 | $40.14 | $40.14 | $40.14 | $40.14 | $35.73 | 50 |
| 2020-11-20 | $40.14 | $40.14 | $40.14 | $40.14 | $35.73 | 170 |
| 2020-11-19 | $40.63 | $40.63 | $40.63 | $40.63 | $36.17 | 715 |
| 2020-11-18 | $43.80 | $43.80 | $43.80 | $43.80 | $38.99 | 0 |
| 2020-11-17 | $43.80 | $43.80 | $43.80 | $43.80 | $38.99 | 1 |
| 2020-11-16 | $43.80 | $43.80 | $43.80 | $43.80 | $38.99 | 5 |
| 2020-11-13 | $43.80 | $43.80 | $43.80 | $43.80 | $38.99 | 3 |
| 2020-11-12 | $43.80 | $43.80 | $43.80 | $43.80 | $38.99 | 99 |
| 2020-11-11 | $43.80 | $43.80 | $43.80 | $43.80 | $38.99 | 151 |
| 2020-11-10 | $40.46 | $40.46 | $40.46 | $40.46 | $36.02 | 0 |
| 2020-11-09 | $40.46 | $40.46 | $40.46 | $40.46 | $36.02 | 555 |
| 2020-11-06 | $40.24 | $40.24 | $40.24 | $40.24 | $35.82 | 2 |
| 2020-11-05 | $40.24 | $40.24 | $40.24 | $40.24 | $35.82 | 20 |
| 2020-11-04 | $40.24 | $40.24 | $40.24 | $40.24 | $35.82 | 314 |
| 2020-11-03 | $38.86 | $38.86 | $38.86 | $38.86 | $34.59 | 46 |
| 2020-11-02 | $38.86 | $38.86 | $38.86 | $38.86 | $34.59 | 92 |
| 2020-10-30 | $38.86 | $38.86 | $38.86 | $38.86 | $34.59 | 517 |
| 2020-10-29 | $38.71 | $38.71 | $38.71 | $38.71 | $34.46 | 179 |
| 2020-10-28 | $38.80 | $38.80 | $38.80 | $38.80 | $34.54 | 37 |
| 2020-10-27 | $38.80 | $38.80 | $38.80 | $38.80 | $34.54 | 300 |
| 2020-10-26 | $39.09 | $39.09 | $38.45 | $38.45 | $34.23 | 577 |
| 2020-10-23 | $39.00 | $39.00 | $39.00 | $39.00 | $34.72 | 286 |
| 2020-10-22 | $40.04 | $40.04 | $40.04 | $40.04 | $35.64 | 0 |
| 2020-10-21 | $40.04 | $40.04 | $40.04 | $40.04 | $35.64 | 0 |
| 2020-10-20 | $39.80 | $40.04 | $39.80 | $40.04 | $35.64 | 782 |
| 2020-10-19 | $39.03 | $39.03 | $39.03 | $39.03 | $34.74 | 1,225 |
| 2020-10-16 | $39.80 | $39.80 | $39.80 | $39.80 | $35.43 | 10 |
| 2020-10-15 | $39.80 | $39.80 | $39.80 | $39.80 | $35.43 | 0 |
| 2020-10-14 | $39.80 | $39.80 | $39.80 | $39.80 | $35.43 | 225 |
| 2020-10-13 | $40.63 | $40.63 | $40.63 | $40.63 | $36.16 | 100 |
| 2020-10-12 | $40.31 | $40.31 | $40.31 | $40.31 | $35.88 | 910 |
| 2020-10-09 | $41.37 | $41.37 | $41.37 | $41.37 | $36.83 | 4 |
| 2020-10-08 | $41.37 | $41.37 | $41.37 | $41.37 | $36.83 | 0 |
| 2020-10-07 | $41.57 | $41.57 | $41.37 | $41.37 | $36.83 | 406 |
| 2020-10-06 | $40.54 | $40.54 | $40.54 | $40.54 | $36.09 | 83 |
| 2020-10-05 | $40.54 | $40.54 | $40.54 | $40.54 | $36.09 | 1 |
| 2020-10-02 | $40.54 | $40.54 | $40.54 | $40.54 | $36.09 | 0 |
| 2020-10-01 | $40.54 | $40.54 | $40.54 | $40.54 | $36.09 | 109 |
| 2020-09-30 | $40.74 | $40.74 | $40.74 | $40.74 | $36.26 | 206 |
| 2020-09-29 | $39.65 | $39.65 | $39.65 | $39.65 | $35.29 | 346 |
| 2020-09-28 | $41.62 | $41.62 | $40.75 | $40.75 | $36.27 | 353 |
| 2020-09-25 | $44.40 | $44.40 | $44.40 | $44.40 | $39.52 | 0 |
| 2020-09-24 | $44.40 | $44.40 | $44.40 | $44.40 | $39.52 | 62 |
| 2020-09-23 | $44.40 | $44.40 | $44.40 | $44.40 | $39.52 | 1 |
| 2020-09-22 | $44.40 | $44.40 | $44.40 | $44.40 | $39.52 | 40 |
| 2020-09-21 | $44.40 | $44.40 | $44.40 | $44.40 | $39.52 | 3 |
| 2020-09-18 | $44.40 | $44.40 | $44.40 | $44.40 | $39.52 | 1 |
| 2020-09-17 | $44.40 | $44.40 | $44.40 | $44.40 | $39.52 | 87 |
| 2020-09-16 | $44.40 | $44.40 | $44.40 | $44.40 | $39.52 | 296 |
| 2020-09-15 | $45.00 | $45.00 | $45.00 | $45.00 | $40.06 | 1 |
| 2020-09-14 | $45.00 | $45.00 | $45.00 | $45.00 | $40.06 | 0 |
| 2020-09-11 | $45.00 | $45.00 | $45.00 | $45.00 | $40.06 | 85 |
| 2020-09-10 | $45.00 | $45.00 | $45.00 | $45.00 | $40.06 | 201 |
| 2020-09-09 | $45.43 | $45.43 | $45.43 | $45.43 | $40.44 | 190 |
| 2020-09-08 | $46.68 | $46.68 | $46.68 | $46.68 | $40.60 | 164 |
| 2020-09-04 | $44.87 | $44.87 | $44.87 | $44.87 | $39.03 | 43 |
| 2020-09-03 | $44.87 | $44.87 | $44.87 | $44.87 | $39.03 | 0 |
| 2020-09-02 | $44.87 | $44.87 | $44.87 | $44.87 | $39.03 | 0 |
| 2020-09-01 | $44.87 | $44.87 | $44.87 | $44.87 | $39.03 | 0 |
| 2020-08-31 | $44.87 | $44.87 | $44.87 | $44.87 | $39.03 | 96 |
| 2020-08-28 | $44.87 | $44.87 | $44.87 | $44.87 | $39.03 | 40 |
| 2020-08-27 | $44.87 | $44.87 | $44.87 | $44.87 | $39.03 | 171 |
| 2020-08-26 | $44.79 | $44.79 | $44.78 | $44.78 | $38.95 | 369 |
| 2020-08-25 | $44.61 | $44.61 | $44.61 | $44.61 | $38.80 | 0 |
| 2020-08-24 | $44.61 | $44.61 | $44.61 | $44.61 | $38.80 | 254 |
| 2020-08-21 | $42.48 | $42.48 | $42.48 | $42.48 | $36.94 | 0 |
| 2020-08-20 | $42.48 | $42.48 | $42.48 | $42.48 | $36.94 | 83 |
| 2020-08-19 | $42.48 | $42.48 | $42.48 | $42.48 | $36.94 | 0 |
| 2020-08-18 | $42.48 | $42.48 | $42.48 | $42.48 | $36.94 | 108 |
| 2020-08-17 | $40.21 | $40.21 | $40.21 | $40.21 | $34.97 | 17 |
| 2020-08-14 | $40.21 | $40.21 | $40.21 | $40.21 | $34.97 | 209 |
| 2020-08-13 | $42.33 | $42.33 | $42.33 | $42.33 | $36.82 | 200 |
| 2020-08-12 | $41.63 | $41.63 | $41.63 | $41.63 | $36.20 | 271 |
| 2020-08-11 | $40.22 | $40.22 | $40.22 | $40.22 | $34.98 | 0 |
| 2020-08-10 | $40.22 | $40.22 | $40.22 | $40.22 | $34.98 | 226 |
| 2020-08-07 | $42.07 | $42.07 | $42.07 | $42.07 | $36.59 | 0 |
| 2020-08-06 | $42.07 | $42.07 | $42.07 | $42.07 | $36.59 | 427 |
| 2020-08-05 | $41.39 | $41.39 | $41.39 | $41.39 | $36.00 | 329 |
| 2020-08-04 | $41.00 | $41.00 | $41.00 | $41.00 | $35.66 | 0 |
| 2020-08-03 | $41.00 | $41.00 | $41.00 | $41.00 | $35.66 | 216 |
| 2020-07-31 | $38.90 | $38.90 | $38.90 | $38.90 | $33.83 | 80 |
| 2020-07-30 | $38.90 | $38.90 | $38.90 | $38.90 | $33.83 | 100 |
| 2020-07-29 | $38.26 | $38.26 | $38.26 | $38.26 | $33.28 | 0 |
| 2020-07-28 | $37.30 | $38.26 | $37.30 | $38.26 | $33.28 | 1,404 |
| 2020-07-27 | $38.49 | $38.49 | $38.49 | $38.49 | $33.48 | 0 |
| 2020-07-24 | $38.49 | $38.49 | $38.49 | $38.49 | $33.48 | 282 |
| 2020-07-23 | $38.95 | $38.95 | $38.56 | $38.56 | $33.54 | 276 |
| 2020-07-22 | $40.23 | $40.23 | $40.23 | $40.23 | $34.99 | 88 |
| 2020-07-21 | $40.23 | $40.23 | $40.23 | $40.23 | $34.99 | 133 |
| 2020-07-20 | $40.05 | $40.05 | $40.05 | $40.05 | $34.83 | 918 |
| 2020-07-17 | $38.27 | $38.27 | $38.27 | $38.27 | $33.28 | 218 |
| 2020-07-16 | $37.84 | $37.84 | $37.84 | $37.84 | $32.91 | 33 |
| 2020-07-15 | $37.84 | $37.84 | $37.84 | $37.84 | $32.91 | 999 |
| 2020-07-14 | $37.84 | $37.84 | $37.84 | $37.84 | $32.91 | 140 |
| 2020-07-13 | $38.26 | $38.45 | $38.26 | $38.45 | $33.44 | 973 |
| 2020-07-10 | $38.46 | $38.46 | $38.46 | $38.46 | $33.45 | 65,639 |
| 2020-07-09 | $38.46 | $38.46 | $37.98 | $38.46 | $33.45 | 11,709 |
| 2020-07-07 | $36.20 | $36.20 | $36.20 | $36.20 | $31.49 | 126 |
| 2020-07-06 | $36.20 | $36.20 | $36.20 | $36.20 | $31.49 | 40 |
| 2020-07-02 | $36.20 | $36.20 | $36.20 | $36.20 | $31.49 | 47 |
| 2020-06-30 | $37.45 | $37.45 | $37.45 | $37.45 | $32.57 | 1,063 |
| 2020-06-26 | $36.80 | $36.97 | $36.80 | $36.80 | $32.01 | 2,296 |
| 2020-06-25 | $37.00 | $37.00 | $37.00 | $37.00 | $32.18 | 100 |
| 2020-06-23 | $37.27 | $37.27 | $37.07 | $37.07 | $32.24 | 387 |
| 2020-06-19 | $37.49 | $38.00 | $37.49 | $38.00 | $33.05 | 273 |
| 2020-06-17 | $36.70 | $36.70 | $36.70 | $36.70 | $31.92 | 303 |
| 2020-06-16 | $36.53 | $36.53 | $36.53 | $36.53 | $31.77 | 2,454 |
| 2020-06-15 | $37.04 | $37.04 | $37.00 | $37.00 | $32.18 | 2,322 |
| 2020-06-12 | $37.85 | $37.85 | $37.85 | $37.85 | $32.92 | 535 |
| 2020-06-11 | $36.50 | $36.50 | $36.50 | $36.50 | $31.75 | 152 |
| 2020-06-10 | $37.25 | $37.25 | $37.25 | $37.25 | $32.40 | 91,594 |
| 2020-06-09 | $36.49 | $37.25 | $36.49 | $37.25 | $32.40 | 17,912 |
| 2020-06-01 | $37.68 | $37.68 | $37.68 | $37.68 | $32.77 | 102 |
| 2020-05-26 | $37.07 | $37.07 | $37.07 | $37.07 | $32.24 | 324 |
| 2020-05-22 | $36.44 | $36.63 | $36.44 | $36.63 | $31.86 | 875 |
| 2020-05-21 | $37.25 | $37.25 | $37.22 | $37.22 | $32.37 | 200 |
| 2020-05-18 | $39.75 | $39.89 | $39.75 | $39.89 | $34.69 | 1,330 |
| 2020-05-14 | $38.87 | $38.87 | $38.87 | $38.87 | $33.81 | 343 |
| 2020-05-13 | $40.67 | $40.67 | $40.67 | $40.67 | $35.37 | 1,143 |
| 2020-05-11 | $38.40 | $38.40 | $38.40 | $38.40 | $33.40 | 64 |
| 2020-05-07 | $38.40 | $38.40 | $38.40 | $38.40 | $33.40 | 80 |
| 2020-05-06 | $39.00 | $39.00 | $38.40 | $38.40 | $33.40 | 269 |
| 2020-05-05 | $38.76 | $38.76 | $38.76 | $38.76 | $33.71 | 38 |
| 2020-05-04 | $38.76 | $38.76 | $38.76 | $38.76 | $33.71 | 1 |
| 2020-04-30 | $38.76 | $38.76 | $38.76 | $38.76 | $33.71 | 17 |
| 2020-04-29 | $38.76 | $38.76 | $38.76 | $38.76 | $33.71 | 10 |
| 2020-04-24 | $39.37 | $39.37 | $38.76 | $38.76 | $33.71 | 625 |
| 2020-04-23 | $38.22 | $38.22 | $38.22 | $38.22 | $33.24 | 33 |
| 2020-04-21 | $38.53 | $38.53 | $38.20 | $38.22 | $33.24 | 10,589 |
| 2020-04-20 | $36.76 | $36.76 | $36.76 | $36.76 | $31.97 | 18 |
| 2020-04-14 | $36.76 | $36.76 | $36.76 | $36.76 | $31.97 | 25 |
| 2020-04-13 | $36.76 | $36.76 | $36.76 | $36.76 | $31.97 | 10 |
| 2020-04-09 | $36.25 | $36.76 | $36.25 | $36.76 | $31.97 | 302 |
| 2020-04-08 | $35.96 | $35.96 | $35.96 | $35.96 | $31.28 | 500 |
| 2020-04-07 | $34.50 | $34.50 | $34.50 | $34.50 | $30.01 | 33 |
| 2020-04-03 | $34.50 | $34.50 | $34.50 | $34.50 | $30.01 | 151 |
| 2020-04-02 | $34.09 | $34.09 | $34.09 | $34.09 | $29.65 | 33 |
| 2020-04-01 | $34.09 | $34.09 | $34.09 | $34.09 | $29.65 | 500 |
| 2020-03-31 | $35.83 | $35.83 | $35.83 | $35.83 | $31.16 | 343 |
| 2020-03-30 | $33.34 | $33.34 | $33.34 | $33.34 | $29.00 | 59 |
| 2020-03-26 | $33.81 | $33.81 | $33.34 | $33.34 | $29.00 | 200 |
| 2020-03-25 | $32.04 | $32.04 | $32.04 | $32.04 | $27.87 | 50 |
| 2020-03-24 | $30.62 | $32.04 | $30.62 | $32.04 | $27.87 | 217 |
| 2020-03-20 | $30.65 | $30.65 | $29.38 | $29.38 | $25.55 | 484 |
| 2020-03-19 | $30.44 | $30.44 | $27.95 | $28.06 | $24.41 | 465 |
| 2020-03-17 | $32.36 | $32.36 | $32.36 | $32.36 | $28.15 | 559 |
| 2020-03-16 | $33.56 | $33.56 | $33.56 | $33.56 | $29.19 | 25 |
| 2020-03-13 | $35.27 | $36.57 | $33.56 | $33.56 | $29.19 | 899 |
| 2020-03-12 | $33.00 | $33.00 | $32.67 | $32.92 | $28.63 | 3,378 |
| 2020-03-10 | $37.60 | $37.60 | $37.60 | $37.60 | $32.70 | 171 |
| 2020-03-06 | $38.03 | $38.03 | $38.03 | $38.03 | $33.07 | 50 |
| 2020-03-05 | $38.03 | $38.03 | $38.03 | $38.03 | $33.07 | 100 |
| 2020-03-03 | $37.16 | $37.16 | $37.16 | $37.16 | $32.32 | 58 |
| 2020-02-28 | $36.61 | $37.16 | $36.61 | $37.16 | $32.32 | 685 |
| 2020-02-27 | $37.34 | $37.34 | $37.34 | $37.34 | $32.48 | 179 |
| 2020-02-26 | $36.39 | $36.39 | $36.35 | $36.35 | $31.62 | 1,500 |
| 2020-02-25 | $36.00 | $36.20 | $36.00 | $36.20 | $31.49 | 200 |
| 2020-02-24 | $35.19 | $35.19 | $35.19 | $35.19 | $30.61 | 271 |
| 2020-02-21 | $36.88 | $36.88 | $36.60 | $36.60 | $31.83 | 529 |
| 2020-02-20 | $37.08 | $37.08 | $37.08 | $37.08 | $32.25 | 160 |
| 2020-02-18 | $37.08 | $37.08 | $37.08 | $37.08 | $32.25 | 194 |
| 2020-02-14 | $36.58 | $36.58 | $36.58 | $36.58 | $31.82 | 100 |
| 2020-02-12 | $36.58 | $36.58 | $36.58 | $36.58 | $31.82 | 50 |
| 2020-02-10 | $36.00 | $36.58 | $36.00 | $36.58 | $31.82 | 763 |
| 2020-02-07 | $35.50 | $35.50 | $35.50 | $35.50 | $30.88 | 200 |
| 2020-02-06 | $35.48 | $35.48 | $35.48 | $35.48 | $30.85 | 186 |
| 2020-02-04 | $34.81 | $34.81 | $34.81 | $34.81 | $30.28 | 100 |
| 2020-02-03 | $33.28 | $33.44 | $33.28 | $33.40 | $29.05 | 8,514 |
| 2020-01-31 | $33.22 | $33.42 | $33.22 | $33.40 | $29.05 | 960 |
| 2020-01-30 | $36.24 | $36.24 | $36.24 | $36.24 | $31.52 | 10 |
| 2020-01-29 | $36.24 | $36.24 | $36.24 | $36.24 | $31.52 | 154 |
| 2020-01-27 | $36.80 | $36.80 | $36.80 | $36.80 | $32.01 | 36 |
| 2020-01-24 | $36.79 | $36.80 | $36.79 | $36.80 | $32.01 | 454 |
| 2020-01-23 | $36.52 | $36.52 | $36.52 | $36.52 | $31.76 | 328 |
| 2020-01-22 | $38.27 | $38.27 | $38.27 | $38.27 | $33.28 | 5 |
| 2020-01-21 | $38.27 | $38.27 | $38.27 | $38.27 | $33.28 | 197 |
| 2020-01-14 | $38.63 | $39.25 | $38.63 | $39.25 | $34.14 | 570 |
| 2020-01-13 | $39.44 | $39.44 | $39.44 | $39.44 | $34.30 | 2,595 |
| 2020-01-10 | $39.72 | $39.72 | $39.72 | $39.72 | $34.55 | 350 |
| 2020-01-09 | $38.47 | $38.47 | $38.47 | $38.47 | $33.46 | 50 |
| 2020-01-08 | $38.47 | $38.47 | $38.47 | $38.47 | $33.46 | 125 |
| 2020-01-06 | $38.05 | $38.57 | $38.05 | $38.57 | $33.55 | 546 |
| 2019-12-31 | $38.73 | $38.74 | $38.73 | $38.74 | $33.69 | 430 |
| 2019-12-30 | $38.70 | $38.70 | $38.70 | $38.70 | $33.66 | 200 |
| 2019-12-26 | $36.45 | $36.45 | $36.45 | $36.45 | $31.70 | 100 |
| 2019-12-23 | $36.85 | $36.85 | $36.85 | $36.85 | $32.05 | 300 |
| 2019-12-20 | $36.91 | $36.91 | $36.91 | $36.91 | $32.10 | 100 |
| 2019-12-19 | $37.00 | $37.00 | $37.00 | $37.00 | $32.18 | 13 |
| 2019-12-18 | $37.00 | $37.00 | $37.00 | $37.00 | $32.18 | 332 |
| 2019-12-12 | $35.50 | $35.61 | $35.50 | $35.61 | $30.97 | 701 |
| 2019-12-10 | $35.15 | $35.15 | $35.15 | $35.15 | $30.57 | 66 |
| 2019-12-09 | $35.15 | $35.15 | $35.15 | $35.15 | $30.57 | 366 |
| 2019-12-05 | $35.62 | $35.62 | $35.62 | $35.62 | $30.98 | 12 |
| 2019-12-04 | $35.62 | $35.62 | $35.62 | $35.62 | $30.98 | 273 |
| 2019-12-03 | $36.75 | $36.75 | $36.75 | $36.75 | $31.96 | 95 |
| 2019-12-02 | $36.75 | $36.75 | $36.75 | $36.75 | $31.96 | 130 |
| 2019-11-29 | $37.39 | $37.39 | $34.45 | $34.45 | $29.96 | 1,888 |
| 2019-11-27 | $36.15 | $36.15 | $36.15 | $36.15 | $31.44 | 27 |
| 2019-11-26 | $36.15 | $36.15 | $36.15 | $36.15 | $31.44 | 20 |
| 2019-11-25 | $36.15 | $36.15 | $36.15 | $36.15 | $31.44 | 336 |
| 2019-11-18 | $34.00 | $34.00 | $33.81 | $34.00 | $29.57 | 544 |
| 2019-11-15 | $33.79 | $33.79 | $33.79 | $33.79 | $29.39 | 200 |
| 2019-11-14 | $33.70 | $33.70 | $33.70 | $33.70 | $29.31 | 11 |
| 2019-11-13 | $33.70 | $33.70 | $33.70 | $33.70 | $29.31 | 300 |
| 2019-11-12 | $33.75 | $33.90 | $33.75 | $33.90 | $29.48 | 300 |
| 2019-11-11 | $33.50 | $33.50 | $33.50 | $33.50 | $29.14 | 15 |
| 2019-11-06 | $33.50 | $33.50 | $33.50 | $33.50 | $29.14 | 100 |
| 2019-11-01 | $32.95 | $32.95 | $32.95 | $32.95 | $28.66 | 100 |
| 2019-10-29 | $32.30 | $32.30 | $32.30 | $32.30 | $28.09 | 108 |
| 2019-10-24 | $31.45 | $31.45 | $31.45 | $31.45 | $27.35 | 129 |
| 2019-10-22 | $31.62 | $31.62 | $31.62 | $31.62 | $27.50 | 100 |
| 2019-10-21 | $31.14 | $31.14 | $31.14 | $31.14 | $27.08 | 58 |
| 2019-10-18 | $31.14 | $31.14 | $31.14 | $31.14 | $27.08 | 50 |
| 2019-10-15 | $31.14 | $31.14 | $31.14 | $31.14 | $27.08 | 40 |
| 2019-10-14 | $31.14 | $31.14 | $31.14 | $31.14 | $27.08 | 35 |
| 2019-10-11 | $31.14 | $31.14 | $31.14 | $31.14 | $27.08 | 100 |
| 2019-10-10 | $30.01 | $30.12 | $30.01 | $30.12 | $26.20 | 300 |
| 2019-10-09 | $30.47 | $30.47 | $30.10 | $30.10 | $26.18 | 1,000 |
| 2019-10-08 | $29.65 | $29.65 | $29.65 | $29.65 | $25.79 | 65 |
| 2019-10-07 | $30.10 | $30.10 | $29.65 | $29.65 | $25.79 | 853 |
| 2019-10-03 | $30.30 | $30.30 | $29.62 | $29.62 | $25.76 | 400 |
| 2019-09-30 | $29.70 | $29.70 | $29.70 | $29.70 | $25.83 | 500 |
| 2019-09-27 | $30.00 | $30.30 | $29.57 | $29.57 | $25.72 | 420 |
| 2019-09-26 | $29.99 | $29.99 | $29.99 | $29.99 | $26.08 | 260 |
| 2019-09-24 | $30.31 | $30.31 | $30.31 | $30.31 | $26.36 | 250 |
| 2019-09-23 | $30.31 | $30.36 | $30.31 | $30.36 | $26.40 | 400 |
| 2019-09-20 | $30.67 | $30.67 | $30.64 | $30.64 | $26.65 | 300 |
| 2019-09-19 | $31.21 | $31.21 | $31.00 | $31.00 | $26.96 | 700 |
| 2019-09-18 | $31.87 | $31.87 | $31.87 | $31.87 | $27.72 | 30 |
| 2019-09-16 | $31.56 | $31.87 | $31.56 | $31.87 | $27.72 | 800 |
| 2019-09-13 | $30.66 | $30.66 | $30.66 | $30.66 | $26.67 | 80 |
| 2019-09-11 | $30.66 | $30.66 | $30.66 | $30.66 | $26.67 | 100 |
| 2019-09-10 | $29.46 | $29.46 | $29.46 | $29.46 | $25.62 | 219 |
| 2019-09-06 | $29.06 | $29.06 | $29.06 | $29.06 | $25.28 | 120 |
| 2019-09-04 | $26.81 | $27.06 | $26.81 | $27.06 | $23.54 | 1,466 |
| 2019-09-03 | $26.80 | $26.80 | $26.80 | $26.80 | $23.31 | 555 |
| 2019-08-30 | $27.18 | $27.18 | $27.18 | $27.18 | $23.64 | 100 |
| 2019-08-29 | $27.10 | $27.10 | $26.36 | $26.36 | $22.93 | 443 |
| 2019-08-28 | $27.90 | $27.90 | $27.90 | $27.90 | $24.27 | 70 |
| 2019-08-27 | $27.01 | $27.90 | $27.01 | $27.90 | $23.47 | 335 |
| 2019-08-26 | $26.85 | $26.85 | $26.85 | $26.85 | $22.58 | 70 |
| 2019-08-23 | $27.20 | $27.20 | $26.85 | $26.85 | $22.58 | 440 |
| 2019-08-22 | $26.78 | $27.38 | $26.78 | $27.38 | $23.03 | 500 |
| 2019-08-21 | $27.06 | $27.06 | $27.06 | $27.06 | $22.77 | 400 |
| 2019-08-20 | $26.49 | $26.49 | $26.49 | $26.49 | $22.28 | 35 |
| 2019-08-19 | $26.44 | $26.49 | $26.44 | $26.49 | $22.28 | 1,400 |
| 2019-08-16 | $25.77 | $26.04 | $25.77 | $26.04 | $21.91 | 800 |
| 2019-08-15 | $25.44 | $25.52 | $25.44 | $25.52 | $21.47 | 470 |
| 2019-08-14 | $25.86 | $25.86 | $25.16 | $25.16 | $21.17 | 1,100 |
| 2019-08-13 | $26.03 | $26.03 | $26.03 | $26.03 | $21.89 | 100 |
| 2019-08-12 | $25.79 | $25.79 | $25.79 | $25.79 | $21.70 | 200 |
| 2019-08-09 | $25.71 | $25.71 | $25.71 | $25.71 | $21.63 | 1,200 |
| 2019-08-08 | $26.41 | $26.41 | $26.05 | $26.05 | $21.92 | 300 |
| 2019-08-07 | $25.45 | $25.71 | $25.45 | $25.71 | $21.63 | 450 |
| 2019-08-06 | $25.65 | $25.99 | $25.65 | $25.65 | $21.58 | 423 |
| 2019-08-05 | $26.18 | $26.30 | $25.63 | $25.63 | $21.56 | 1,388 |
| 2019-08-02 | $26.80 | $26.80 | $26.80 | $26.80 | $22.55 | 270 |
| 2019-08-01 | $27.51 | $27.52 | $26.80 | $26.80 | $22.55 | 1,435 |
| 2019-07-31 | $27.80 | $27.80 | $27.80 | $27.80 | $23.39 | 400 |
| 2019-07-30 | $27.75 | $27.80 | $27.75 | $27.80 | $23.39 | 386 |
| 2019-07-29 | $28.00 | $28.11 | $27.95 | $27.95 | $23.51 | 1,075 |
| 2019-07-26 | $28.80 | $28.80 | $28.25 | $28.27 | $23.78 | 4,109 |
| 2019-07-25 | $29.03 | $29.03 | $28.90 | $28.90 | $24.31 | 517 |
| 2019-07-24 | $29.00 | $29.01 | $28.85 | $29.01 | $24.41 | 4,736 |
| 2019-07-23 | $29.08 | $29.08 | $29.08 | $29.08 | $24.46 | 600 |
| 2019-07-22 | $29.08 | $29.08 | $29.08 | $29.08 | $24.46 | 424 |
| 2019-07-19 | $29.10 | $29.10 | $29.10 | $29.10 | $24.48 | 400 |
| 2019-07-18 | $29.14 | $29.14 | $29.14 | $29.14 | $24.52 | 255 |
| 2019-07-16 | $29.01 | $29.01 | $29.00 | $29.00 | $24.40 | 1,433 |
| 2019-07-15 | $29.51 | $29.51 | $29.33 | $29.50 | $24.82 | 3,651 |
| 2019-07-12 | $29.52 | $29.52 | $29.50 | $29.50 | $24.82 | 1,280 |
| 2019-07-11 | $29.96 | $29.96 | $29.70 | $29.71 | $24.99 | 1,019 |
| 2019-07-10 | $29.56 | $30.17 | $29.56 | $30.11 | $25.33 | 762 |
| 2019-07-09 | $29.88 | $29.88 | $29.88 | $29.88 | $25.14 | 688 |
| 2019-07-08 | $29.30 | $29.55 | $29.00 | $29.40 | $24.73 | 2,341 |
| 2019-07-05 | $29.97 | $29.98 | $29.60 | $29.70 | $24.99 | 11,780 |
| 2019-07-03 | $30.14 | $30.20 | $30.14 | $30.20 | $25.41 | 1,772 |
| 2019-07-02 | $30.33 | $30.33 | $30.08 | $30.12 | $25.34 | 4,519 |
| 2019-07-01 | $30.50 | $30.50 | $30.13 | $30.25 | $25.45 | 8,619 |
| 2019-06-28 | $29.41 | $29.66 | $29.40 | $29.66 | $24.95 | 14,831 |
| 2019-05-31 | $26.87 | $26.87 | $26.87 | $26.87 | $22.61 | 34 |
| 2019-05-29 | $26.87 | $26.87 | $26.87 | $26.87 | $22.61 | 17 |
| 2019-05-14 | $26.87 | $26.87 | $26.87 | $26.87 | $22.61 | 100 |
| 2019-01-16 | $33.75 | $33.75 | $33.75 | $33.75 | $27.38 | 12 |
| 2019-01-10 | $33.75 | $33.75 | $33.75 | $33.75 | $27.38 | 62 |
| 2018-09-20 | $33.75 | $33.75 | $33.75 | $33.75 | $27.38 | 34 |
| 2018-09-14 | $33.75 | $33.75 | $33.75 | $33.75 | $27.38 | 100 |
| 2018-09-11 | $32.39 | $32.41 | $32.39 | $32.41 | $26.29 | 200 |
| 2018-08-31 | $34.28 | $34.28 | $34.28 | $34.28 | $27.81 | 100 |
| 2018-08-30 | $34.87 | $34.87 | $34.87 | $34.87 | $28.29 | 100 |
| 2018-08-29 | $36.47 | $36.47 | $36.47 | $36.47 | $29.59 | 100 |
| 2018-08-27 | $37.05 | $37.05 | $37.05 | $37.05 | $29.26 | 100 |
| 2018-08-24 | $36.11 | $36.11 | $36.11 | $36.11 | $28.51 | 100 |
| 2018-08-16 | $30.28 | $30.28 | $30.28 | $30.28 | $23.91 | 4 |
| 2018-08-14 | $30.28 | $30.28 | $30.28 | $30.28 | $23.91 | 4 |
| 2018-07-12 | $30.28 | $30.28 | $30.28 | $30.28 | $23.91 | 243 |
| 2018-05-21 | $31.94 | $31.94 | $31.94 | $31.94 | $25.22 | 28 |
| 2018-05-16 | $31.94 | $31.94 | $31.94 | $31.94 | $25.22 | 172 |
| 2018-05-11 | $30.49 | $30.49 | $30.49 | $30.49 | $24.08 | 72 |
| 2018-05-10 | $30.49 | $30.49 | $30.49 | $30.49 | $24.08 | 72 |
| 2018-05-07 | $30.49 | $30.49 | $30.49 | $30.49 | $24.08 | 100 |
| 2018-05-03 | $30.76 | $30.76 | $30.76 | $30.76 | $24.29 | 100 |
| 2018-04-30 | $30.56 | $30.56 | $30.56 | $30.56 | $24.13 | 74 |
| 2018-04-26 | $30.56 | $30.56 | $30.56 | $30.56 | $24.13 | 174 |
| 2018-03-28 | $17.64 | $17.64 | $17.64 | $17.64 | $13.93 | 5 |
| 2018-01-23 | $17.64 | $17.64 | $17.64 | $17.64 | $13.93 | 35 |
| 2017-10-09 | $17.64 | $17.64 | $17.64 | $17.64 | $13.93 | 35 |
China Resources Cement Holdings Ltd (CARCY) News Headlines
Recent China Resources Cement Holdings Ltd (CARCY) News
Similar Companies to China Resources Cement Holdings Ltd (CARCY) 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 | -- | -- | -- |