Capcom Co Ltd (CCOEF) Exchange: PINK
Data as of Aug. 20, 2025
$27.70 ($0.00) 0.00%
Capcom Co Ltd - Daily Information
Click for more stock information on Capcom Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $27.70 |
| Previous Close | $27.70 |
| High | $27.70 |
| Low | $27.70 |
| Adjusted Open | $27.70 |
| Previous Adjusted Close | $27.70 |
| Adjusted High | $27.70 |
| Adjusted Low | $27.70 |
About Capcom Co Ltd (CCOEF)
Capcom Company Ltd
Invest in Capcom Co Ltd (CCOEF)
Historical Stock Data for Capcom Co Ltd (CCOEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 27 |
| 2025-08-19 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 34,181 |
| 2025-08-18 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 20 |
| 2025-08-15 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 35,910 |
| 2025-08-14 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2025-08-13 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 2 |
| 2025-08-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 20 |
| 2025-08-11 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
| 2025-08-08 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2025-08-07 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1,613 |
| 2025-08-06 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 20 |
| 2025-08-05 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 60 |
| 2025-08-04 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 140 |
| 2025-08-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 223 |
| 2025-07-31 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 9 |
| 2025-07-30 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2025-07-29 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2025-07-28 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 234 |
| 2025-07-25 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2025-07-24 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 1 |
| 2025-07-23 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2025-07-22 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2025-07-21 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 19 |
| 2025-07-18 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 1 |
| 2025-07-17 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 100 |
| 2025-07-16 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2025-07-15 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 25,401 |
| 2025-07-14 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 75 |
| 2025-07-11 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2025-07-10 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 2 |
| 2025-07-09 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 800 |
| 2025-07-08 | $32.23 | $32.23 | $30.24 | $30.24 | $30.24 | 602 |
| 2025-07-07 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 3 |
| 2025-07-03 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 1 |
| 2025-07-02 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 30 |
| 2025-07-01 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 34,917 |
| 2025-06-30 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2025-06-27 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 298 |
| 2025-06-26 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 91 |
| 2025-06-25 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 6 |
| 2025-06-24 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 2 |
| 2025-06-23 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 3 |
| 2025-06-20 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 5 |
| 2025-06-18 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-06-17 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 2 |
| 2025-06-16 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 38 |
| 2025-06-13 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-06-12 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-06-11 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 73 |
| 2025-06-10 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 2 |
| 2025-06-09 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-06-06 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-06-05 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 9 |
| 2025-06-04 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 3 |
| 2025-06-03 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 10 |
| 2025-06-02 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-05-30 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 36 |
| 2025-05-29 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 18 |
| 2025-05-28 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-05-27 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-05-23 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-05-22 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 1 |
| 2025-05-21 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 1 |
| 2025-05-20 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 1 |
| 2025-05-19 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-05-16 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 10 |
| 2025-05-15 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-05-14 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-05-13 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 41 |
| 2025-05-12 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-05-09 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-05-08 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 24 |
| 2025-05-07 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-05-06 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-05-05 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 1 |
| 2025-05-02 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-05-01 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 3 |
| 2025-04-30 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-04-29 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 14 |
| 2025-04-28 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 85,840 |
| 2025-04-25 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-04-24 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-04-23 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-04-22 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-04-21 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 77 |
| 2025-04-17 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 401 |
| 2025-04-16 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 400 |
| 2025-04-15 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 45,310 |
| 2025-04-14 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 100 |
| 2025-04-11 | $26.00 | $26.00 | $25.84 | $26.00 | $26.00 | 50,132 |
| 2025-04-10 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 45 |
| 2025-04-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 2,901 |
| 2025-04-08 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 15,000 |
| 2025-04-07 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 29,001 |
| 2025-04-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2025-04-03 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2025-04-02 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 100 |
| 2025-04-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2025-03-31 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 100 |
| 2025-03-28 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 46,701 |
| 2025-03-27 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 50 |
| 2025-03-26 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 239,853 |
| 2025-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 243,205 |
| 2025-03-24 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 11 |
| 2025-03-21 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 3 |
| 2025-03-20 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2025-03-19 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2025-03-18 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 145 |
| 2025-03-17 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 10 |
| 2025-03-14 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 89 |
| 2025-03-13 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2025-03-12 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 253 |
| 2025-03-11 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 26 |
| 2025-03-10 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 50 |
| 2025-03-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 3 |
| 2025-03-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-03-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 51 |
| 2025-03-04 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-03-03 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 15 |
| 2025-02-28 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 12,532 |
| 2025-02-27 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 204 |
| 2025-02-26 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2025-02-25 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 4 |
| 2025-02-24 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 2 |
| 2025-02-21 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2025-02-20 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 1 |
| 2025-02-19 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 6 |
| 2025-02-18 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 31 |
| 2025-02-14 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 9 |
| 2025-02-13 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 20 |
| 2025-02-12 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2025-02-11 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 500 |
| 2025-02-10 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 3 |
| 2025-02-07 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 2 |
| 2025-02-06 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 18 |
| 2025-02-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 11 |
| 2025-02-04 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2025-02-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 20 |
| 2025-01-31 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 12 |
| 2025-01-30 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2025-01-29 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1 |
| 2025-01-28 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2025-01-27 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 2 |
| 2025-01-24 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1 |
| 2025-01-23 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2025-01-22 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 50 |
| 2025-01-21 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 659 |
| 2025-01-17 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2025-01-16 | $20.74 | $21.10 | $20.74 | $21.10 | $21.10 | 659 |
| 2025-01-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-01-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 45 |
| 2025-01-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 11 |
| 2025-01-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 25 |
| 2025-01-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-01-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 4 |
| 2025-01-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1 |
| 2025-01-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-01-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2024-12-31 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2024-12-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 100 |
| 2024-12-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2024-12-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 100 |
| 2024-12-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-12-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 330 |
| 2024-12-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 10 |
| 2024-12-19 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-12-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-12-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-12-16 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 6 |
| 2024-12-13 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 501 |
| 2024-12-12 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 50 |
| 2024-12-11 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-12-10 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 51 |
| 2024-12-09 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 10 |
| 2024-12-06 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-12-05 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-12-04 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-12-03 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 60 |
| 2024-12-02 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-11-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 15 |
| 2024-11-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 616 |
| 2024-11-26 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 1 |
| 2024-11-25 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 2 |
| 2024-11-22 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2024-11-21 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 2 |
| 2024-11-20 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2024-11-19 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 314 |
| 2024-11-18 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 2 |
| 2024-11-15 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2024-11-14 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2024-11-13 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 61 |
| 2024-11-12 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2024-11-11 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 44 |
| 2024-11-08 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 69 |
| 2024-11-07 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2024-11-06 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 20 |
| 2024-11-05 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2024-11-04 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 1 |
| 2024-11-01 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 568 |
| 2024-10-31 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 22 |
| 2024-10-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 19 |
| 2024-10-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 200 |
| 2024-10-28 | $21.80 | $22.00 | $21.80 | $22.00 | $22.00 | 1,120 |
| 2024-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 38 |
| 2024-10-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 20 |
| 2024-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2 |
| 2024-10-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 8 |
| 2024-10-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2024-10-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 100 |
| 2024-10-09 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 5 |
| 2024-10-08 | $23.19 | $23.19 | $22.85 | $22.85 | $22.85 | 200 |
| 2024-10-07 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 64 |
| 2024-10-04 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
| 2024-10-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2024-10-02 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
| 2024-10-01 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2024-09-30 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 186 |
| 2024-09-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 438 |
| 2024-09-26 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 205 |
| 2024-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-09-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 72 |
| 2024-09-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-09-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2024-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2024-09-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 25 |
| 2024-09-13 | $21.85 | $23.00 | $21.85 | $23.00 | $23.00 | 500 |
| 2024-09-12 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2024-09-11 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 215 |
| 2024-09-10 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 30 |
| 2024-09-09 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 2 |
| 2024-09-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1 |
| 2024-09-05 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2024-09-04 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2024-09-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 7 |
| 2024-08-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2024-08-29 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2024-08-28 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 2 |
| 2024-08-27 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 2 |
| 2024-08-26 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 8 |
| 2024-08-23 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 2,025 |
| 2024-08-22 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2024-08-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 98 |
| 2024-08-20 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 41 |
| 2024-08-19 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2024-08-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 9 |
| 2024-08-15 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 16 |
| 2024-08-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2024-08-13 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 4 |
| 2024-08-12 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2024-08-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2024-08-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1 |
| 2024-08-07 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 5 |
| 2024-08-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,002 |
| 2024-08-05 | $18.25 | $18.25 | $15.90 | $15.90 | $15.90 | 7,264 |
| 2024-08-02 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 100 |
| 2024-08-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 4 |
| 2024-07-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-07-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-07-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-07-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 100 |
| 2024-07-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-07-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-07-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 460 |
| 2024-07-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-07-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 178 |
| 2024-07-18 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-07-17 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-07-16 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-07-15 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 20 |
| 2024-07-12 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 40 |
| 2024-07-11 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-07-10 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 1 |
| 2024-07-09 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-07-08 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-07-05 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-07-03 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-07-02 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-07-01 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-06-28 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 19 |
| 2024-06-27 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 1 |
| 2024-06-26 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-06-25 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-06-24 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-06-21 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 206 |
| 2024-06-20 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2024-06-18 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 18 |
| 2024-06-17 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 1 |
| 2024-06-14 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 25 |
| 2024-06-13 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 27 |
| 2024-06-12 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 46 |
| 2024-06-11 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2024-06-10 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 2 |
| 2024-06-07 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2024-06-06 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 135 |
| 2024-06-05 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 117 |
| 2024-06-04 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 385 |
| 2024-06-03 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 190 |
| 2024-05-31 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 45 |
| 2024-05-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2 |
| 2024-05-29 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 7 |
| 2024-05-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 400 |
| 2024-05-24 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 4 |
| 2024-05-23 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-05-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2 |
| 2024-05-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-05-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 50 |
| 2024-05-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-05-16 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 70 |
| 2024-05-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2024-05-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-05-13 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 5 |
| 2024-05-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-05-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 6 |
| 2024-05-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 90 |
| 2024-05-07 | $16.69 | $17.25 | $16.69 | $17.25 | $17.25 | 528 |
| 2024-05-06 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 4 |
| 2024-05-03 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2024-05-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 8 |
| 2024-05-01 | $16.55 | $16.55 | $16.43 | $16.43 | $16.43 | 398 |
| 2024-04-30 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 20 |
| 2024-04-29 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 45 |
| 2024-04-26 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 11 |
| 2024-04-25 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 11 |
| 2024-04-24 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 4 |
| 2024-04-23 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 31 |
| 2024-04-22 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2024-04-19 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 10 |
| 2024-04-18 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2024-04-17 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 2 |
| 2024-04-16 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2024-04-15 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 500 |
| 2024-04-12 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 32 |
| 2024-04-11 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 12 |
| 2024-04-10 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2024-04-09 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 900 |
| 2024-04-08 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2024-04-05 | $17.88 | $17.88 | $17.81 | $17.81 | $17.81 | 900 |
| 2024-04-04 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2024-04-03 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2024-04-02 | $18.30 | $18.53 | $18.15 | $18.34 | $18.34 | 3,333 |
| 2024-04-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 11 |
| 2024-03-28 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 11 |
| 2024-03-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.94 | 11 |
| 2024-03-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.94 | 1 |
| 2024-03-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.94 | 10 |
| 2024-03-22 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 19 |
| 2024-03-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 11 |
| 2024-03-20 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 0 |
| 2024-03-19 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 0 |
| 2024-03-18 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 12 |
| 2024-03-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 3 |
| 2024-03-14 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 0 |
| 2024-03-13 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 0 |
| 2024-03-12 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 0 |
| 2024-03-11 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 16 |
| 2024-03-08 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 0 |
| 2024-03-07 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 21 |
| 2024-03-06 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 2 |
| 2024-03-05 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 0 |
| 2024-03-04 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 0 |
| 2024-03-01 | $40.00 | $40.00 | $40.00 | $40.00 | $39.87 | 207 |
| 2024-02-29 | $39.61 | $39.61 | $39.61 | $39.61 | $39.48 | 0 |
| 2024-02-28 | $39.61 | $39.61 | $39.61 | $39.61 | $39.48 | 0 |
| 2024-02-27 | $39.61 | $39.61 | $39.61 | $39.61 | $39.48 | 0 |
| 2024-02-26 | $39.61 | $39.61 | $39.61 | $39.61 | $39.48 | 0 |
| 2024-02-23 | $40.00 | $40.00 | $39.61 | $39.61 | $39.48 | 1,100 |
| 2024-02-22 | $39.63 | $39.63 | $39.63 | $39.63 | $39.51 | 0 |
| 2024-02-21 | $39.63 | $39.63 | $39.63 | $39.63 | $39.51 | 21 |
| 2024-02-20 | $39.63 | $39.63 | $39.63 | $39.63 | $39.51 | 525 |
| 2024-02-16 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 13 |
| 2024-02-15 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 1 |
| 2024-02-14 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 1 |
| 2024-02-13 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2024-02-12 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2024-02-09 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2024-02-08 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 19 |
| 2024-02-07 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2024-02-06 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2024-02-05 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2024-02-02 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2024-02-01 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2024-01-31 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 388 |
| 2024-01-30 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 7 |
| 2024-01-29 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 251 |
| 2024-01-26 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 11 |
| 2024-01-25 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 48 |
| 2024-01-24 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 48 |
| 2024-01-23 | $38.02 | $38.87 | $38.02 | $38.87 | $38.87 | 3,362 |
| 2024-01-22 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2024-01-19 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 2,000 |
| 2024-01-18 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 2 |
| 2024-01-17 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 10 |
| 2024-01-16 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 4 |
| 2024-01-12 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2024-01-11 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2024-01-10 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2024-01-09 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2024-01-08 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 36 |
| 2024-01-05 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2024-01-04 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 21 |
| 2024-01-03 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 100 |
| 2024-01-02 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 20 |
| 2023-12-29 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2023-12-28 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 1 |
| 2023-12-27 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2023-12-26 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 69 |
| 2023-12-22 | $32.50 | $32.50 | $31.60 | $31.60 | $31.60 | 402 |
| 2023-12-21 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 12 |
| 2023-12-20 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 207 |
| 2023-12-19 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2023-12-18 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 19 |
| 2023-12-15 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2023-12-14 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2023-12-13 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 36 |
| 2023-12-12 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 12 |
| 2023-12-11 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2023-12-08 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 36 |
| 2023-12-07 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 12 |
| 2023-12-06 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 3 |
| 2023-12-05 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2023-12-04 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2023-12-01 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 3 |
| 2023-11-30 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 2 |
| 2023-11-29 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 400 |
| 2023-11-28 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-11-27 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-11-24 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 2 |
| 2023-11-22 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 3 |
| 2023-11-21 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-11-20 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 10 |
| 2023-11-17 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 14 |
| 2023-11-16 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-11-15 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 70 |
| 2023-11-14 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-11-13 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 7 |
| 2023-11-10 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-11-09 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-11-08 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-11-07 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-11-06 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 2 |
| 2023-11-03 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-11-02 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-11-01 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-10-31 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-10-30 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2023-10-27 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 25 |
| 2023-10-26 | $34.37 | $34.37 | $33.30 | $33.30 | $33.30 | 300 |
| 2023-10-25 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2023-10-24 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2023-10-23 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 1 |
| 2023-10-20 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2023-10-19 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 55 |
| 2023-10-18 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 30 |
| 2023-10-17 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 6 |
| 2023-10-16 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2023-10-13 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2023-10-12 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 5 |
| 2023-10-11 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2023-10-10 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 1 |
| 2023-10-09 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2023-10-06 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 120 |
| 2023-10-05 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 1,050 |
| 2023-10-04 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 0 |
| 2023-10-03 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 30 |
| 2023-10-02 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 60 |
| 2023-09-29 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 1 |
| 2023-09-28 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 0 |
| 2023-09-27 | $40.54 | $40.54 | $40.54 | $40.54 | $40.36 | 7 |
| 2023-09-26 | $40.54 | $40.54 | $40.54 | $40.54 | $40.36 | 7 |
| 2023-09-25 | $40.54 | $40.54 | $40.54 | $40.54 | $40.36 | 8 |
| 2023-09-22 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 96 |
| 2023-09-21 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 4 |
| 2023-09-20 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 1 |
| 2023-09-19 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 30 |
| 2023-09-18 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 13 |
| 2023-09-15 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 0 |
| 2023-09-14 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 0 |
| 2023-09-13 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 0 |
| 2023-09-12 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 115 |
| 2023-09-11 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 870 |
| 2023-09-08 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 4 |
| 2023-09-07 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-09-06 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-09-05 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-09-01 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-08-31 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-08-30 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-08-29 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-08-28 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-08-25 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 100 |
| 2023-08-24 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2023-08-23 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 100 |
| 2023-08-22 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2023-08-21 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2023-08-18 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2023-08-17 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 4 |
| 2023-08-16 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 14 |
| 2023-08-15 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2023-08-14 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2023-08-11 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 10 |
| 2023-08-10 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2023-08-09 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2023-08-08 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 18 |
| 2023-08-07 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 1 |
| 2023-08-04 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2023-08-03 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 3 |
| 2023-08-02 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 5 |
| 2023-08-01 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 6 |
| 2023-07-31 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2023-07-28 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 1 |
| 2023-07-27 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 1 |
| 2023-07-26 | $40.29 | $42.76 | $40.29 | $42.46 | $42.46 | 730 |
| 2023-07-25 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2023-07-24 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 13 |
| 2023-07-21 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 6 |
| 2023-07-20 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2023-07-19 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2023-07-18 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2023-07-17 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2023-07-14 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 6 |
| 2023-07-13 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 7 |
| 2023-07-12 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2023-07-11 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 13 |
| 2023-07-10 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 10 |
| 2023-07-07 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 6 |
| 2023-07-06 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 8 |
| 2023-07-05 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 10 |
| 2023-07-03 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2023-06-30 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2023-06-29 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2023-06-28 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 248 |
| 2023-06-27 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-06-26 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 2 |
| 2023-06-23 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 5 |
| 2023-06-22 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 201 |
| 2023-06-21 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 0 |
| 2023-06-20 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 14 |
| 2023-06-16 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 0 |
| 2023-06-15 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 10 |
| 2023-06-14 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 201 |
| 2023-06-13 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 110 |
| 2023-06-12 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 212 |
| 2023-06-09 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 0 |
| 2023-06-08 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 19 |
| 2023-06-07 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 5 |
| 2023-06-06 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 0 |
| 2023-06-05 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 0 |
| 2023-06-02 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 41 |
| 2023-06-01 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 1 |
| 2023-05-31 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 7 |
| 2023-05-30 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 2 |
| 2023-05-26 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 0 |
| 2023-05-25 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 141 |
| 2023-05-24 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 51 |
| 2023-05-23 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 5 |
| 2023-05-22 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 80 |
| 2023-05-19 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 22 |
| 2023-05-18 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 1 |
| 2023-05-17 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2023-05-16 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 3 |
| 2023-05-15 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 20 |
| 2023-05-12 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 16 |
| 2023-05-11 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 37 |
| 2023-05-10 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 26 |
| 2023-05-09 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 4 |
| 2023-05-08 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 150 |
| 2023-05-05 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 4 |
| 2023-05-04 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 15 |
| 2023-05-03 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 1 |
| 2023-05-02 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2023-05-01 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 32 |
| 2023-04-28 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 26 |
| 2023-04-27 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2023-04-26 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 10 |
| 2023-04-25 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2023-04-24 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 105 |
| 2023-04-21 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2023-04-20 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 279 |
| 2023-04-19 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 175 |
| 2023-04-18 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 15 |
| 2023-04-17 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 215 |
| 2023-04-14 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 28 |
| 2023-04-13 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2023-04-12 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2023-04-11 | $35.40 | $35.48 | $35.40 | $35.48 | $35.48 | 305 |
| 2023-04-10 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 4 |
| 2023-04-06 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2023-04-05 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2023-04-04 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 20 |
| 2023-04-03 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 56 |
| 2023-03-31 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 6 |
| 2023-03-30 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 1 |
| 2023-03-29 | $36.12 | $36.12 | $36.12 | $36.12 | $35.95 | 1 |
| 2023-03-28 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2023-03-27 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 106 |
| 2023-03-24 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2023-03-23 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 601 |
| 2023-03-22 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 330 |
| 2023-03-21 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2023-03-20 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 1 |
| 2023-03-17 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2023-03-16 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 100 |
| 2023-03-15 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2023-03-14 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 2 |
| 2023-03-13 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 132 |
| 2023-03-10 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-03-09 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-03-08 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 1 |
| 2023-03-07 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 5 |
| 2023-03-06 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 5 |
| 2023-03-03 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 7 |
| 2023-03-02 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-03-01 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-02-28 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 7 |
| 2023-02-27 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-02-24 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 1 |
| 2023-02-23 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-02-22 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 16 |
| 2023-02-21 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-02-17 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-02-16 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-02-15 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-02-14 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-02-13 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-02-10 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-02-09 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 1 |
| 2023-02-08 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 2 |
| 2023-02-07 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-02-06 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 169 |
| 2023-02-03 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 52 |
| 2023-02-02 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 16 |
| 2023-02-01 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 261 |
| 2023-01-31 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 2 |
| 2023-01-30 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 103 |
| 2023-01-27 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 25 |
| 2023-01-26 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 200 |
| 2023-01-25 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 51 |
| 2023-01-24 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 0 |
| 2023-01-23 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 125 |
| 2023-01-20 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| 2023-01-19 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 3 |
| 2023-01-18 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 10 |
| 2023-01-17 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 10 |
| 2023-01-13 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| 2023-01-12 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| 2023-01-11 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 1 |
| 2023-01-10 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 1 |
| 2023-01-09 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| 2023-01-06 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| 2023-01-05 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 250 |
| 2023-01-04 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 9 |
| 2023-01-03 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 6 |
| 2022-12-30 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2022-12-29 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 1 |
| 2022-12-28 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2022-12-27 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2022-12-23 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2022-12-22 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 20 |
| 2022-12-21 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2022-12-20 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2022-12-19 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2022-12-16 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2022-12-15 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 100 |
| 2022-12-14 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 76 |
| 2022-12-13 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2022-12-12 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 86 |
| 2022-12-09 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2022-12-08 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 3 |
| 2022-12-07 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2022-12-06 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2022-12-05 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2022-12-02 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 100 |
| 2022-12-01 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-11-30 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 510 |
| 2022-11-29 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-11-28 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 1 |
| 2022-11-25 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 101 |
| 2022-11-23 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-11-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-11-21 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 9 |
| 2022-11-18 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-11-17 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 3 |
| 2022-11-16 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-11-15 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 100 |
| 2022-11-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 50 |
| 2022-11-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-11-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 40 |
| 2022-11-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-11-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 11 |
| 2022-11-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 10 |
| 2022-11-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 10 |
| 2022-11-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 16 |
| 2022-11-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-11-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-31 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 20 |
| 2022-10-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2022-10-21 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 101 |
| 2022-10-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 35 |
| 2022-10-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 50 |
| 2022-10-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 4 |
| 2022-10-17 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-10-14 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-10-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 100 |
| 2022-10-12 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 100 |
| 2022-10-11 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 10 |
| 2022-10-10 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-10-07 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-10-06 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 96 |
| 2022-10-05 | $25.83 | $25.96 | $25.83 | $25.96 | $25.96 | 7,903 |
| 2022-10-04 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 3 |
| 2022-10-03 | $25.21 | $25.44 | $25.21 | $25.34 | $25.34 | 1,429 |
| 2022-09-30 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 1 |
| 2022-09-29 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 1 |
| 2022-09-28 | $25.24 | $25.24 | $25.24 | $25.24 | $25.08 | 0 |
| 2022-09-27 | $25.24 | $25.24 | $25.24 | $25.24 | $25.08 | 20 |
| 2022-09-26 | $25.24 | $25.24 | $25.24 | $25.24 | $25.08 | 5 |
| 2022-09-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.08 | 2,010 |
| 2022-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.83 | 0 |
| 2022-09-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.83 | 0 |
| 2022-09-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.83 | 20 |
| 2022-09-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.83 | 1 |
| 2022-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.83 | 0 |
| 2022-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.83 | 2 |
| 2022-09-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.83 | 10 |
| 2022-09-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.83 | 100 |
| 2022-09-12 | $25.62 | $25.62 | $25.62 | $25.62 | $25.46 | 0 |
| 2022-09-09 | $25.62 | $25.62 | $25.62 | $25.62 | $25.46 | 0 |
| 2022-09-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 809 |
| 2022-09-07 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 100 |
| 2022-09-06 | $24.86 | $25.31 | $24.86 | $25.31 | $25.31 | 233 |
| 2022-09-02 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 62 |
| 2022-09-01 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 200 |
| 2022-08-31 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-08-30 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-08-29 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-08-26 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 30 |
| 2022-08-25 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 1 |
| 2022-08-24 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-08-23 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-08-22 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-08-19 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 1 |
| 2022-08-18 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 3 |
| 2022-08-17 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 2 |
| 2022-08-16 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-08-15 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-08-12 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 63 |
| 2022-08-11 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 50 |
| 2022-08-10 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 400 |
| 2022-08-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 9 |
| 2022-08-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 5 |
| 2022-08-05 | $27.16 | $27.16 | $27.00 | $27.00 | $27.00 | 200 |
| 2022-08-04 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 10 |
| 2022-08-03 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2022-08-02 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 2 |
| 2022-08-01 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2022-07-29 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2022-07-28 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 3 |
| 2022-07-27 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2022-07-26 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 200 |
| 2022-07-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-07-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-07-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 12 |
| 2022-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 2 |
| 2022-07-19 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-07-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-07-15 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 4 |
| 2022-07-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 2 |
| 2022-07-13 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-07-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 12 |
| 2022-07-11 | $26.10 | $26.10 | $25.90 | $25.90 | $25.90 | 6,508 |
| 2022-07-08 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 200 |
| 2022-07-07 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2022-07-06 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 566 |
| 2022-07-05 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 110 |
| 2022-07-01 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 25 |
| 2022-06-30 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 1 |
| 2022-06-29 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 2 |
| 2022-06-28 | $24.22 | $24.22 | $23.79 | $23.79 | $23.79 | 452 |
| 2022-06-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3 |
| 2022-06-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 48 |
| 2022-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 120 |
| 2022-06-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 404 |
| 2022-06-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-06-15 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 327 |
| 2022-06-14 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 140 |
| 2022-06-13 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 25 |
| 2022-06-10 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 4 |
| 2022-06-09 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2022-06-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2022-06-07 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2022-06-06 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 184 |
| 2022-06-03 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 41 |
| 2022-06-02 | $28.05 | $28.20 | $28.05 | $28.20 | $28.20 | 3,200 |
| 2022-06-01 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 595 |
| 2022-05-31 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 10 |
| 2022-05-27 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2022-05-26 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 5 |
| 2022-05-25 | $27.71 | $27.71 | $27.44 | $27.44 | $27.44 | 204 |
| 2022-05-24 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 215 |
| 2022-05-23 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2022-05-20 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 19 |
| 2022-05-19 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 12 |
| 2022-05-18 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2022-05-17 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 652 |
| 2022-05-16 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-05-13 | $27.08 | $27.25 | $27.08 | $27.25 | $27.25 | 500 |
| 2022-05-12 | $26.59 | $26.59 | $26.56 | $26.56 | $26.56 | 1,072 |
| 2022-05-11 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-05-10 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 300 |
| 2022-05-09 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 20 |
| 2022-05-06 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 6 |
| 2022-05-05 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 100 |
| 2022-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,002 |
| 2022-05-03 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 2 |
| 2022-05-02 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 10 |
| 2022-04-29 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 101 |
| 2022-04-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2022-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 20 |
| 2022-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-04-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 28 |
| 2022-04-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 412 |
| 2022-04-21 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 2,301 |
| 2022-04-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 60 |
| 2022-04-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 60 |
| 2022-04-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 20 |
| 2022-04-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1 |
| 2022-04-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 36 |
| 2022-04-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2 |
| 2022-04-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 15 |
| 2022-04-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 5 |
| 2022-04-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-03-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2 |
| 2022-03-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-03-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.55 | 100 |
| 2022-03-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.70 | 550 |
| 2022-03-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.70 | 21 |
| 2022-03-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.70 | 0 |
| 2022-03-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.70 | 21 |
| 2022-03-22 | $24.85 | $24.85 | $24.85 | $24.85 | $24.70 | 5 |
| 2022-03-21 | $23.44 | $23.44 | $23.44 | $23.44 | $23.30 | 4 |
| 2022-03-18 | $23.44 | $23.44 | $23.44 | $23.44 | $23.30 | 4 |
| 2022-03-17 | $23.44 | $23.44 | $23.44 | $23.44 | $23.30 | 7 |
| 2022-03-16 | $23.44 | $23.44 | $23.44 | $23.44 | $23.30 | 2,256 |
| 2022-03-15 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 0 |
| 2022-03-14 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 10 |
| 2022-03-11 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 5 |
| 2022-03-10 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 3 |
| 2022-03-09 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 0 |
| 2022-03-08 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 11 |
| 2022-03-07 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 5 |
| 2022-03-04 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 10 |
| 2022-03-03 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 21 |
| 2022-03-02 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 1 |
| 2022-03-01 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 1 |
| 2022-02-28 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 6 |
| 2022-02-25 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 12 |
| 2022-02-24 | $23.14 | $23.14 | $23.14 | $23.14 | $23.00 | 493 |
| 2022-02-23 | $23.33 | $23.33 | $23.33 | $23.33 | $23.19 | 202 |
| 2022-02-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 107 |
| 2022-02-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 107 |
| 2022-02-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 206 |
| 2022-02-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.63 | 21 |
| 2022-02-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.63 | 2,502 |
| 2022-02-14 | $24.34 | $24.34 | $24.34 | $24.34 | $24.19 | 12 |
| 2022-02-11 | $24.34 | $24.34 | $24.34 | $24.34 | $24.19 | 200 |
| 2022-02-10 | $24.52 | $24.69 | $24.52 | $24.69 | $24.54 | 501 |
| 2022-02-09 | $24.65 | $24.65 | $24.65 | $24.65 | $24.50 | 413 |
| 2022-02-08 | $25.13 | $25.13 | $25.13 | $25.13 | $24.98 | 12 |
| 2022-02-07 | $25.13 | $25.13 | $25.13 | $25.13 | $24.98 | 15 |
| 2022-02-04 | $24.98 | $25.13 | $24.98 | $25.13 | $24.98 | 320 |
| 2022-02-03 | $23.11 | $23.11 | $23.11 | $23.11 | $22.97 | 4 |
| 2022-02-02 | $23.11 | $23.11 | $23.11 | $23.11 | $22.97 | 71 |
| 2022-02-01 | $23.11 | $23.11 | $23.11 | $23.11 | $22.97 | 35 |
| 2022-01-31 | $23.11 | $23.11 | $23.11 | $23.11 | $22.97 | 50 |
| 2022-01-28 | $23.11 | $23.11 | $23.11 | $23.11 | $22.97 | 81 |
| 2022-01-27 | $23.33 | $23.33 | $23.11 | $23.11 | $22.97 | 401 |
| 2022-01-26 | $23.33 | $23.33 | $23.33 | $23.33 | $23.19 | 172 |
| 2022-01-25 | $22.43 | $22.43 | $22.43 | $22.43 | $22.30 | 32 |
| 2022-01-24 | $22.66 | $22.66 | $22.43 | $22.43 | $22.30 | 282 |
| 2022-01-21 | $22.99 | $22.99 | $22.99 | $22.99 | $22.85 | 301 |
| 2022-01-20 | $22.66 | $22.66 | $22.66 | $22.66 | $22.52 | 8 |
| 2022-01-19 | $22.21 | $22.21 | $22.21 | $22.21 | $22.08 | 4,018 |
| 2022-01-18 | $21.88 | $22.21 | $21.88 | $22.21 | $22.08 | 4,018 |
| 2022-01-14 | $21.59 | $21.65 | $21.59 | $21.65 | $21.52 | 1,609 |
| 2022-01-13 | $22.33 | $22.33 | $22.33 | $22.33 | $22.20 | 4,345 |
| 2022-01-12 | $22.36 | $22.36 | $22.36 | $22.36 | $22.22 | 70 |
| 2022-01-11 | $22.36 | $22.36 | $22.36 | $22.36 | $22.22 | 23 |
| 2022-01-10 | $22.36 | $22.36 | $22.36 | $22.36 | $22.22 | 25 |
| 2022-01-07 | $22.36 | $22.36 | $22.36 | $22.36 | $22.22 | 118 |
| 2022-01-06 | $23.28 | $23.28 | $23.25 | $23.25 | $23.11 | 528 |
| 2022-01-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 407 |
| 2022-01-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.76 | 548 |
| 2022-01-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 22 |
| 2021-12-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 10 |
| 2021-12-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 16 |
| 2021-12-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 0 |
| 2021-12-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 23 |
| 2021-12-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 79 |
| 2021-12-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 0 |
| 2021-12-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 63 |
| 2021-12-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 13 |
| 2021-12-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 15 |
| 2021-12-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 21 |
| 2021-12-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 0 |
| 2021-12-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 136 |
| 2021-12-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.37 | 25 |
| 2021-12-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.37 | 3,124 |
| 2021-12-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.35 | 2 |
| 2021-12-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.35 | 13 |
| 2021-12-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.35 | 304 |
| 2021-12-07 | $24.90 | $24.90 | $24.73 | $24.73 | $24.58 | 676 |
| 2021-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.85 | 0 |
| 2021-12-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.85 | 209 |
| 2021-12-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.06 | 1,103 |
| 2021-12-01 | $25.34 | $25.34 | $25.34 | $25.34 | $25.19 | 6 |
| 2021-11-30 | $25.34 | $25.34 | $25.34 | $25.34 | $25.19 | 4 |
| 2021-11-29 | $25.34 | $25.34 | $25.34 | $25.34 | $25.19 | 160 |
| 2021-11-26 | $25.34 | $25.34 | $25.34 | $25.34 | $25.19 | 119 |
| 2021-11-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.14 | 131 |
| 2021-11-23 | $26.38 | $26.38 | $26.38 | $26.38 | $26.22 | 1 |
| 2021-11-22 | $26.60 | $26.60 | $26.38 | $26.38 | $26.22 | 1,050 |
| 2021-11-19 | $28.86 | $28.86 | $28.86 | $28.86 | $28.69 | 20 |
| 2021-11-18 | $28.86 | $28.86 | $28.86 | $28.86 | $28.69 | 9 |
| 2021-11-17 | $28.86 | $28.86 | $28.86 | $28.86 | $28.69 | 52 |
| 2021-11-16 | $28.86 | $28.86 | $28.86 | $28.86 | $28.69 | 371 |
| 2021-11-15 | $28.17 | $28.17 | $28.17 | $28.17 | $28.00 | 118 |
| 2021-11-12 | $28.17 | $28.17 | $28.17 | $28.17 | $28.00 | 100 |
| 2021-11-11 | $27.80 | $27.80 | $27.80 | $27.80 | $27.64 | 86 |
| 2021-11-10 | $27.72 | $27.80 | $27.72 | $27.80 | $27.64 | 957 |
| 2021-11-09 | $28.35 | $28.35 | $28.35 | $28.35 | $28.18 | 395 |
| 2021-11-08 | $27.62 | $27.62 | $27.62 | $27.62 | $27.46 | 0 |
| 2021-11-05 | $27.62 | $27.62 | $27.62 | $27.62 | $27.46 | 20 |
| 2021-11-04 | $27.62 | $27.62 | $27.62 | $27.62 | $27.46 | 10 |
| 2021-11-03 | $27.62 | $27.62 | $27.62 | $27.62 | $27.46 | 25 |
| 2021-11-02 | $27.62 | $27.62 | $27.62 | $27.62 | $27.46 | 50 |
| 2021-11-01 | $27.62 | $27.62 | $27.62 | $27.62 | $27.46 | 50 |
| 2021-10-29 | $27.62 | $27.62 | $27.62 | $27.62 | $27.46 | 150 |
| 2021-10-28 | $29.09 | $29.09 | $29.09 | $29.09 | $28.92 | 116 |
| 2021-10-27 | $29.10 | $29.10 | $29.10 | $29.10 | $28.93 | 0 |
| 2021-10-26 | $29.10 | $29.10 | $29.10 | $29.10 | $28.93 | 0 |
| 2021-10-25 | $29.10 | $29.10 | $29.10 | $29.10 | $28.93 | 9 |
| 2021-10-22 | $29.10 | $29.10 | $29.10 | $29.10 | $28.93 | 348 |
| 2021-10-21 | $26.42 | $26.42 | $26.42 | $26.42 | $26.26 | 0 |
| 2021-10-20 | $26.42 | $26.42 | $26.42 | $26.42 | $26.26 | 2 |
| 2021-10-19 | $26.42 | $26.42 | $26.42 | $26.42 | $26.26 | 0 |
| 2021-10-18 | $26.42 | $26.42 | $26.42 | $26.42 | $26.26 | 12 |
| 2021-10-15 | $26.42 | $26.42 | $26.42 | $26.42 | $26.26 | 50 |
| 2021-10-14 | $26.42 | $26.42 | $26.42 | $26.42 | $26.26 | 53 |
| 2021-10-13 | $26.42 | $26.42 | $26.42 | $26.42 | $26.26 | 7 |
| 2021-10-12 | $26.42 | $26.42 | $26.42 | $26.42 | $26.26 | 10 |
| 2021-10-11 | $26.42 | $26.42 | $26.42 | $26.42 | $26.26 | 4 |
| 2021-10-08 | $26.42 | $26.42 | $26.42 | $26.42 | $26.26 | 201 |
| 2021-10-07 | $25.73 | $25.73 | $25.73 | $25.73 | $25.57 | 202 |
| 2021-10-06 | $27.45 | $27.45 | $27.45 | $27.45 | $27.28 | 43 |
| 2021-10-05 | $27.45 | $27.45 | $27.45 | $27.45 | $27.28 | 3 |
| 2021-10-04 | $27.45 | $27.45 | $27.45 | $27.45 | $27.28 | 0 |
| 2021-10-01 | $27.45 | $27.45 | $27.45 | $27.45 | $27.28 | 110 |
| 2021-09-30 | $27.52 | $27.52 | $27.52 | $27.52 | $27.36 | 200 |
| 2021-09-29 | $30.19 | $30.19 | $30.19 | $30.19 | $30.01 | 10 |
| 2021-09-28 | $30.19 | $30.19 | $30.19 | $30.19 | $29.85 | 0 |
| 2021-09-27 | $30.19 | $30.19 | $30.19 | $30.19 | $29.85 | 7 |
| 2021-09-24 | $30.19 | $30.19 | $30.19 | $30.19 | $29.85 | 1,600 |
| 2021-09-23 | $30.19 | $30.19 | $30.19 | $30.19 | $29.85 | 0 |
| 2021-09-22 | $30.19 | $30.19 | $30.19 | $30.19 | $29.85 | 8 |
| 2021-09-21 | $30.19 | $30.19 | $30.19 | $30.19 | $29.85 | 0 |
| 2021-09-20 | $30.19 | $30.19 | $30.19 | $30.19 | $29.85 | 100 |
| 2021-09-17 | $31.06 | $31.06 | $31.06 | $31.06 | $30.71 | 18 |
| 2021-09-16 | $31.06 | $31.06 | $31.06 | $31.06 | $30.71 | 5 |
| 2021-09-15 | $31.06 | $31.06 | $31.06 | $31.06 | $30.71 | 0 |
| 2021-09-14 | $31.06 | $31.06 | $31.06 | $31.06 | $30.71 | 5 |
| 2021-09-13 | $31.06 | $31.06 | $31.06 | $31.06 | $30.71 | 916 |
| 2021-09-10 | $30.07 | $30.07 | $30.07 | $30.07 | $29.73 | 8 |
| 2021-09-09 | $30.07 | $30.07 | $30.07 | $30.07 | $29.73 | 1,588 |
| 2021-09-08 | $30.07 | $30.07 | $30.07 | $30.07 | $29.73 | 6,651 |
| 2021-09-07 | $30.44 | $30.44 | $30.44 | $30.44 | $30.10 | 23 |
| 2021-09-03 | $30.40 | $30.44 | $30.40 | $30.44 | $30.10 | 2,087 |
| 2021-09-02 | $27.70 | $27.70 | $27.70 | $27.70 | $27.39 | 37 |
| 2021-09-01 | $27.70 | $27.70 | $27.70 | $27.70 | $27.39 | 30 |
| 2021-08-31 | $27.70 | $27.70 | $27.70 | $27.70 | $27.39 | 112 |
| 2021-08-30 | $27.90 | $27.90 | $27.70 | $27.70 | $27.39 | 927 |
| 2021-08-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.69 | 960 |
| 2021-08-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.21 | 34 |
| 2021-08-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.21 | 2 |
| 2021-08-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.21 | 20 |
| 2021-08-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.21 | 1 |
| 2021-08-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.21 | 401 |
| 2021-08-19 | $25.83 | $25.83 | $25.83 | $25.83 | $25.54 | 5 |
| 2021-08-18 | $25.53 | $25.83 | $25.53 | $25.83 | $25.54 | 406 |
| 2021-08-17 | $26.31 | $26.31 | $26.31 | $26.31 | $26.01 | 20 |
| 2021-08-16 | $26.31 | $26.31 | $26.31 | $26.31 | $26.01 | 273 |
| 2021-08-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.70 | 8 |
| 2021-08-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.70 | 303 |
| 2021-08-11 | $28.47 | $28.47 | $28.47 | $28.47 | $28.15 | 3 |
| 2021-08-10 | $28.47 | $28.47 | $28.47 | $28.47 | $28.15 | 11 |
| 2021-08-09 | $28.47 | $28.47 | $28.47 | $28.47 | $28.15 | 31 |
| 2021-08-06 | $28.47 | $28.47 | $28.47 | $28.47 | $28.15 | 11 |
| 2021-08-05 | $28.47 | $28.47 | $28.47 | $28.47 | $28.15 | 1,621 |
| 2021-08-04 | $28.47 | $28.47 | $28.47 | $28.47 | $28.15 | 5 |
| 2021-08-03 | $28.47 | $28.47 | $28.47 | $28.47 | $28.15 | 56 |
| 2021-08-02 | $28.47 | $28.47 | $28.47 | $28.47 | $28.15 | 10 |
| 2021-07-30 | $28.47 | $28.47 | $28.47 | $28.47 | $28.15 | 10 |
| 2021-07-29 | $28.40 | $28.47 | $28.40 | $28.47 | $28.15 | 2,514 |
| 2021-07-28 | $28.05 | $28.05 | $28.05 | $28.05 | $27.74 | 0 |
| 2021-07-27 | $28.05 | $28.05 | $28.05 | $28.05 | $27.74 | 57 |
| 2021-07-26 | $28.05 | $28.05 | $28.05 | $28.05 | $27.74 | 380 |
| 2021-07-23 | $27.28 | $27.28 | $27.28 | $27.28 | $26.97 | 9 |
| 2021-07-22 | $27.28 | $27.28 | $27.28 | $27.28 | $26.97 | 0 |
| 2021-07-21 | $27.28 | $27.28 | $27.28 | $27.28 | $26.97 | 1 |
| 2021-07-20 | $27.28 | $27.28 | $27.28 | $27.28 | $26.97 | 0 |
| 2021-07-19 | $27.28 | $27.28 | $27.28 | $27.28 | $26.97 | 43 |
| 2021-07-16 | $27.28 | $27.28 | $27.28 | $27.28 | $26.97 | 10 |
| 2021-07-15 | $27.28 | $27.28 | $27.28 | $27.28 | $26.97 | 0 |
| 2021-07-14 | $27.28 | $27.28 | $27.28 | $27.28 | $26.97 | 35 |
| 2021-07-13 | $27.28 | $27.28 | $27.28 | $27.28 | $26.97 | 295 |
| 2021-07-12 | $28.70 | $28.70 | $28.70 | $28.70 | $28.38 | 110 |
| 2021-07-09 | $28.56 | $28.56 | $28.56 | $28.56 | $28.24 | 142 |
| 2021-07-08 | $27.30 | $27.30 | $27.30 | $27.30 | $26.99 | 111 |
| 2021-07-07 | $28.80 | $28.80 | $28.80 | $28.80 | $28.48 | 0 |
| 2021-07-06 | $28.80 | $28.80 | $28.80 | $28.80 | $28.48 | 77 |
| 2021-07-02 | $28.80 | $28.80 | $28.80 | $28.80 | $28.48 | 16 |
| 2021-07-01 | $28.80 | $28.80 | $28.80 | $28.80 | $28.48 | 136 |
| 2021-06-30 | $29.20 | $29.20 | $29.20 | $29.20 | $28.87 | 9 |
| 2021-06-29 | $29.20 | $29.20 | $29.20 | $29.20 | $28.87 | 0 |
| 2021-06-28 | $29.20 | $29.20 | $29.20 | $29.20 | $28.87 | 111 |
| 2021-06-25 | $28.85 | $28.85 | $28.85 | $28.85 | $28.53 | 0 |
| 2021-06-24 | $28.85 | $28.85 | $28.85 | $28.85 | $28.53 | 0 |
| 2021-06-23 | $28.85 | $28.85 | $28.85 | $28.85 | $28.53 | 24 |
| 2021-06-22 | $28.85 | $28.85 | $28.85 | $28.85 | $28.53 | 105 |
| 2021-06-21 | $30.24 | $30.24 | $30.24 | $30.24 | $29.90 | 26 |
| 2021-06-18 | $30.24 | $30.24 | $30.24 | $30.24 | $29.90 | 10 |
| 2021-06-17 | $30.24 | $30.24 | $30.24 | $30.24 | $29.90 | 152 |
| 2021-06-16 | $31.00 | $31.00 | $31.00 | $31.00 | $30.65 | 40 |
| 2021-06-15 | $31.00 | $31.00 | $31.00 | $31.00 | $30.65 | 0 |
| 2021-06-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.65 | 40 |
| 2021-06-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.65 | 26 |
| 2021-06-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.65 | 35 |
| 2021-06-09 | $31.00 | $31.00 | $31.00 | $31.00 | $30.65 | 22 |
| 2021-06-08 | $31.00 | $31.00 | $31.00 | $31.00 | $30.65 | 22 |
| 2021-06-07 | $31.00 | $31.00 | $31.00 | $31.00 | $30.65 | 102 |
| 2021-06-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.66 | 115 |
| 2021-06-03 | $30.29 | $30.29 | $30.29 | $30.29 | $29.95 | 66 |
| 2021-06-02 | $30.29 | $30.29 | $30.29 | $30.29 | $29.95 | 24 |
| 2021-06-01 | $30.29 | $30.29 | $30.29 | $30.29 | $29.95 | 88 |
| 2021-05-28 | $30.29 | $30.29 | $30.29 | $30.29 | $29.95 | 98 |
| 2021-05-27 | $30.29 | $30.29 | $30.29 | $30.29 | $29.95 | 5 |
| 2021-05-26 | $30.29 | $30.29 | $30.29 | $30.29 | $29.95 | 26 |
| 2021-05-25 | $30.29 | $30.29 | $30.29 | $30.29 | $29.95 | 158 |
| 2021-05-24 | $30.12 | $30.12 | $30.12 | $30.12 | $29.78 | 246 |
| 2021-05-21 | $30.25 | $30.25 | $30.25 | $30.25 | $29.91 | 56 |
| 2021-05-20 | $30.25 | $30.25 | $30.25 | $30.25 | $29.91 | 119,260 |
| 2021-05-19 | $30.25 | $30.25 | $30.25 | $30.25 | $29.91 | 1 |
| 2021-05-18 | $30.25 | $30.25 | $30.25 | $30.25 | $29.91 | 35 |
| 2021-05-17 | $30.25 | $30.25 | $30.25 | $30.25 | $29.91 | 35 |
| 2021-05-14 | $30.25 | $30.25 | $30.25 | $30.25 | $29.91 | 3 |
| 2021-05-13 | $30.25 | $30.25 | $30.25 | $30.25 | $29.91 | 111 |
| 2021-05-12 | $31.82 | $31.82 | $31.82 | $31.82 | $31.46 | 100 |
| 2021-05-11 | $32.40 | $32.40 | $31.82 | $31.82 | $31.46 | 10,302 |
| 2021-05-10 | $31.45 | $33.00 | $31.45 | $32.75 | $32.38 | 1,358 |
| 2021-05-07 | $31.78 | $31.78 | $31.78 | $31.78 | $31.42 | 89 |
| 2021-05-06 | $31.78 | $31.78 | $31.78 | $31.78 | $31.42 | 101 |
| 2021-05-05 | $31.78 | $31.78 | $31.78 | $31.78 | $31.42 | 70 |
| 2021-05-04 | $31.78 | $31.78 | $31.78 | $31.78 | $31.42 | 115 |
| 2021-05-03 | $31.70 | $31.70 | $31.70 | $31.70 | $31.35 | 143 |
| 2021-04-30 | $31.70 | $31.70 | $31.70 | $31.70 | $31.35 | 5 |
| 2021-04-29 | $31.70 | $31.70 | $31.70 | $31.70 | $31.35 | 99 |
| 2021-04-28 | $31.70 | $31.70 | $31.70 | $31.70 | $31.35 | 346 |
| 2021-04-27 | $32.76 | $32.76 | $32.76 | $32.76 | $32.39 | 101 |
| 2021-04-26 | $32.76 | $32.76 | $32.76 | $32.76 | $32.39 | 160 |
| 2021-04-23 | $32.71 | $32.71 | $32.71 | $32.71 | $32.34 | 20 |
| 2021-04-22 | $32.71 | $32.71 | $32.71 | $32.71 | $32.34 | 3 |
| 2021-04-21 | $32.71 | $32.71 | $32.71 | $32.71 | $32.34 | 2 |
| 2021-04-20 | $32.71 | $32.71 | $32.71 | $32.71 | $32.34 | 185 |
| 2021-04-19 | $32.65 | $32.65 | $32.65 | $32.65 | $32.28 | 4 |
| 2021-04-16 | $32.65 | $32.65 | $32.65 | $32.65 | $32.28 | 156 |
| 2021-04-15 | $34.17 | $34.17 | $34.17 | $34.17 | $33.79 | 138 |
| 2021-04-14 | $34.17 | $34.17 | $34.17 | $34.17 | $33.79 | 2 |
| 2021-04-13 | $34.17 | $34.17 | $34.17 | $34.17 | $33.79 | 85 |
| 2021-04-12 | $34.17 | $34.17 | $34.17 | $34.17 | $33.79 | 147 |
| 2021-04-09 | $34.35 | $34.35 | $34.35 | $34.35 | $33.97 | 39 |
| 2021-04-08 | $34.35 | $34.35 | $34.35 | $34.35 | $33.97 | 16 |
| 2021-04-07 | $34.35 | $34.35 | $34.35 | $34.35 | $33.97 | 356 |
| 2021-04-06 | $32.91 | $32.91 | $32.91 | $32.91 | $32.54 | 133 |
| 2021-04-05 | $32.91 | $32.91 | $32.91 | $32.91 | $32.54 | 28 |
| 2021-04-01 | $33.25 | $33.25 | $32.91 | $32.91 | $32.54 | 492 |
| 2021-03-31 | $63.44 | $63.44 | $63.44 | $63.44 | $62.73 | 15 |
| 2021-03-30 | $63.44 | $63.44 | $63.44 | $63.44 | $62.73 | 60 |
| 2021-03-29 | $63.44 | $63.44 | $63.44 | $63.44 | $62.58 | 0 |
| 2021-03-26 | $63.44 | $63.44 | $63.44 | $63.44 | $62.58 | 31 |
| 2021-03-25 | $63.44 | $63.44 | $63.44 | $63.44 | $62.58 | 6 |
| 2021-03-24 | $63.44 | $63.44 | $63.44 | $63.44 | $62.58 | 6 |
| 2021-03-23 | $63.44 | $63.44 | $63.44 | $63.44 | $62.58 | 60 |
| 2021-03-22 | $63.44 | $63.44 | $63.44 | $63.44 | $62.58 | 3 |
| 2021-03-19 | $63.44 | $63.44 | $63.44 | $63.44 | $62.58 | 201 |
| 2021-03-18 | $62.00 | $62.00 | $62.00 | $62.00 | $61.15 | 4 |
| 2021-03-17 | $62.00 | $62.00 | $62.00 | $62.00 | $61.15 | 5 |
| 2021-03-16 | $62.00 | $62.00 | $62.00 | $62.00 | $61.15 | 5 |
| 2021-03-15 | $62.00 | $62.00 | $62.00 | $62.00 | $61.15 | 227 |
| 2021-03-12 | $61.09 | $61.09 | $61.09 | $61.09 | $60.26 | 69 |
| 2021-03-11 | $61.09 | $61.09 | $61.09 | $61.09 | $60.26 | 12 |
| 2021-03-10 | $60.96 | $61.09 | $60.96 | $61.09 | $60.26 | 356 |
| 2021-03-09 | $60.00 | $60.00 | $60.00 | $60.00 | $59.18 | 47 |
| 2021-03-08 | $60.00 | $60.00 | $60.00 | $60.00 | $59.18 | 69 |
| 2021-03-05 | $60.00 | $60.00 | $60.00 | $60.00 | $59.18 | 136 |
| 2021-03-04 | $60.00 | $60.00 | $60.00 | $60.00 | $59.18 | 166 |
| 2021-03-03 | $62.19 | $62.19 | $62.19 | $62.19 | $61.34 | 11 |
| 2021-03-02 | $62.19 | $62.19 | $62.19 | $62.19 | $61.34 | 9 |
| 2021-03-01 | $62.19 | $62.19 | $62.19 | $62.19 | $61.34 | 1,025 |
| 2021-02-26 | $60.00 | $60.06 | $60.00 | $60.06 | $59.24 | 306 |
| 2021-02-25 | $61.57 | $61.57 | $61.57 | $61.57 | $60.73 | 42 |
| 2021-02-24 | $61.57 | $61.57 | $61.57 | $61.57 | $60.73 | 42 |
| 2021-02-23 | $61.57 | $61.57 | $61.57 | $61.57 | $60.73 | 105 |
| 2021-02-22 | $65.25 | $65.25 | $65.25 | $65.25 | $64.36 | 89 |
| 2021-02-19 | $65.25 | $65.25 | $65.25 | $65.25 | $64.36 | 9 |
| 2021-02-18 | $63.29 | $63.29 | $63.29 | $63.29 | $62.43 | 22 |
| 2021-02-17 | $63.29 | $63.29 | $63.29 | $63.29 | $62.43 | 22 |
| 2021-02-16 | $63.29 | $63.29 | $63.29 | $63.29 | $62.43 | 28 |
| 2021-02-12 | $63.29 | $63.29 | $63.29 | $63.29 | $62.43 | 121 |
| 2021-02-11 | $63.29 | $63.29 | $63.29 | $63.29 | $62.43 | 9 |
| 2021-02-10 | $63.29 | $63.29 | $63.29 | $63.29 | $62.43 | 84 |
| 2021-02-09 | $63.29 | $63.29 | $63.29 | $63.29 | $62.43 | 84 |
| 2021-02-08 | $63.29 | $63.29 | $63.29 | $63.29 | $62.43 | 94 |
| 2021-02-05 | $63.00 | $63.29 | $63.00 | $63.29 | $62.43 | 325 |
| 2021-02-04 | $63.46 | $63.46 | $63.46 | $63.46 | $62.59 | 23 |
| 2021-02-03 | $64.66 | $64.66 | $63.46 | $63.46 | $62.59 | 238 |
| 2021-02-02 | $63.60 | $63.60 | $63.31 | $63.31 | $62.45 | 489 |
| 2021-02-01 | $62.90 | $63.77 | $62.90 | $63.77 | $62.90 | 372 |
| 2021-01-29 | $61.84 | $63.76 | $61.84 | $63.76 | $62.89 | 670 |
| 2021-01-28 | $67.68 | $67.68 | $67.37 | $67.37 | $66.45 | 1,010 |
| 2021-01-27 | $68.93 | $68.93 | $68.93 | $68.93 | $67.98 | 157 |
| 2021-01-26 | $69.50 | $69.50 | $68.59 | $68.59 | $67.65 | 2,485 |
| 2021-01-25 | $69.55 | $69.55 | $69.55 | $69.55 | $68.60 | 144 |
| 2021-01-22 | $69.31 | $69.31 | $69.31 | $69.31 | $68.36 | 1,200 |
| 2021-01-21 | $66.52 | $66.52 | $66.52 | $66.52 | $65.61 | 109 |
| 2021-01-20 | $67.79 | $67.79 | $67.79 | $67.79 | $66.86 | 247 |
| 2021-01-19 | $64.42 | $64.42 | $64.42 | $64.42 | $63.53 | 1 |
| 2021-01-15 | $64.42 | $64.42 | $64.42 | $64.42 | $63.53 | 0 |
| 2021-01-14 | $64.42 | $64.42 | $64.42 | $64.42 | $63.53 | 4 |
| 2021-01-13 | $64.42 | $64.42 | $64.42 | $64.42 | $63.53 | 0 |
| 2021-01-12 | $64.42 | $64.42 | $64.42 | $64.42 | $63.53 | 4 |
| 2021-01-11 | $64.42 | $64.42 | $64.42 | $64.42 | $63.53 | 4 |
| 2021-01-08 | $64.42 | $64.42 | $64.42 | $64.42 | $63.53 | 16 |
| 2021-01-07 | $64.42 | $64.42 | $64.42 | $64.42 | $63.53 | 15 |
| 2021-01-06 | $64.42 | $64.42 | $64.42 | $64.42 | $63.53 | 10 |
| 2021-01-05 | $64.42 | $64.42 | $64.42 | $64.42 | $63.53 | 2 |
| 2021-01-04 | $65.00 | $65.00 | $64.42 | $64.42 | $63.53 | 273 |
| 2020-12-31 | $66.00 | $66.00 | $66.00 | $66.00 | $65.10 | 160 |
| 2020-12-30 | $66.00 | $66.00 | $66.00 | $66.00 | $65.10 | 50 |
| 2020-12-29 | $66.00 | $66.00 | $66.00 | $66.00 | $65.10 | 45 |
| 2020-12-28 | $66.00 | $66.00 | $66.00 | $66.00 | $65.10 | 108 |
| 2020-12-24 | $66.00 | $66.00 | $66.00 | $66.00 | $65.10 | 303 |
| 2020-12-23 | $65.96 | $65.96 | $65.96 | $65.96 | $65.06 | 100 |
| 2020-12-22 | $65.38 | $65.38 | $65.38 | $65.38 | $64.49 | 210 |
| 2020-12-21 | $65.86 | $65.86 | $65.86 | $65.86 | $64.96 | 1 |
| 2020-12-18 | $65.86 | $65.86 | $65.86 | $65.86 | $64.96 | 111 |
| 2020-12-17 | $60.23 | $60.23 | $60.23 | $60.23 | $59.41 | 0 |
| 2020-12-16 | $60.23 | $60.23 | $60.23 | $60.23 | $59.41 | 0 |
| 2020-12-15 | $60.23 | $60.23 | $60.23 | $60.23 | $59.41 | 0 |
| 2020-12-14 | $60.23 | $60.23 | $60.23 | $60.23 | $59.41 | 0 |
| 2020-12-11 | $60.23 | $60.23 | $60.23 | $60.23 | $59.41 | 4 |
| 2020-12-10 | $53.53 | $53.53 | $53.53 | $53.53 | $52.80 | 71 |
| 2020-12-09 | $53.53 | $53.53 | $53.53 | $53.53 | $52.80 | 0 |
| 2020-12-08 | $53.53 | $53.53 | $53.53 | $53.53 | $52.80 | 0 |
| 2020-12-07 | $53.53 | $53.53 | $53.53 | $53.53 | $52.80 | 0 |
| 2020-12-04 | $53.53 | $53.53 | $53.53 | $53.53 | $52.80 | 71 |
| 2020-12-03 | $53.53 | $53.53 | $53.53 | $53.53 | $52.80 | 0 |
| 2020-12-02 | $53.53 | $53.53 | $53.53 | $53.53 | $52.80 | 9 |
| 2020-12-01 | $53.53 | $53.53 | $53.53 | $53.53 | $52.80 | 0 |
| 2020-11-30 | $53.53 | $53.53 | $53.53 | $53.53 | $52.80 | 526 |
| 2020-11-27 | $50.50 | $50.50 | $50.50 | $50.50 | $49.81 | 0 |
| 2020-11-25 | $50.50 | $50.50 | $50.50 | $50.50 | $49.81 | 20 |
| 2020-11-24 | $50.50 | $50.50 | $50.50 | $50.50 | $49.81 | 0 |
| 2020-11-23 | $50.50 | $50.50 | $50.50 | $50.50 | $49.81 | 1 |
| 2020-11-20 | $50.50 | $50.50 | $50.50 | $50.50 | $49.81 | 3 |
| 2020-11-19 | $50.50 | $50.50 | $50.50 | $50.50 | $49.81 | 100 |
| 2020-11-18 | $48.37 | $48.37 | $48.37 | $48.37 | $47.71 | 0 |
| 2020-11-17 | $48.37 | $48.37 | $48.37 | $48.37 | $47.71 | 139 |
| 2020-11-16 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 6 |
| 2020-11-13 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 20 |
| 2020-11-12 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 0 |
| 2020-11-11 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 0 |
| 2020-11-10 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 2 |
| 2020-11-09 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 15 |
| 2020-11-06 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 0 |
| 2020-11-05 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 0 |
| 2020-11-04 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 0 |
| 2020-11-03 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 109 |
| 2020-11-02 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 7 |
| 2020-10-30 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 0 |
| 2020-10-29 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 35 |
| 2020-10-28 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 4,000 |
| 2020-10-27 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 0 |
| 2020-10-26 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 455 |
| 2020-10-23 | $58.00 | $58.00 | $58.00 | $58.00 | $57.21 | 1 |
| 2020-10-22 | $58.00 | $58.00 | $58.00 | $58.00 | $57.21 | 126 |
| 2020-10-21 | $57.50 | $57.50 | $57.50 | $57.50 | $56.71 | 0 |
| 2020-10-20 | $57.50 | $57.50 | $57.50 | $57.50 | $56.71 | 1 |
| 2020-10-19 | $57.50 | $57.50 | $57.50 | $57.50 | $56.71 | 0 |
| 2020-10-16 | $57.50 | $57.50 | $57.50 | $57.50 | $56.71 | 0 |
| 2020-10-15 | $57.50 | $57.50 | $57.50 | $57.50 | $56.71 | 100 |
| 2020-10-14 | $57.64 | $57.64 | $57.64 | $57.64 | $56.85 | 1 |
| 2020-10-13 | $57.64 | $57.64 | $57.64 | $57.64 | $56.85 | 101 |
| 2020-10-12 | $57.00 | $57.00 | $57.00 | $57.00 | $56.22 | 0 |
| 2020-10-09 | $57.00 | $57.00 | $57.00 | $57.00 | $56.22 | 105 |
| 2020-10-08 | $55.00 | $55.00 | $55.00 | $55.00 | $54.25 | 100 |
| 2020-10-07 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 1 |
| 2020-10-06 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-10-05 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-10-02 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-10-01 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-09-30 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-09-29 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-09-28 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-09-25 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-09-24 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 1 |
| 2020-09-23 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 70 |
| 2020-09-22 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-09-21 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 1 |
| 2020-09-18 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-09-17 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 1 |
| 2020-09-16 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-09-15 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 5 |
| 2020-09-14 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-09-11 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-09-10 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 0 |
| 2020-09-09 | $48.00 | $48.00 | $48.00 | $48.00 | $47.34 | 201 |
| 2020-09-08 | $49.75 | $49.75 | $48.00 | $48.00 | $47.34 | 38,670 |
| 2020-09-04 | $50.00 | $50.00 | $50.00 | $50.00 | $49.32 | 154 |
| 2020-09-03 | $50.00 | $50.00 | $50.00 | $50.00 | $49.32 | 181 |
| 2020-09-02 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 50 |
| 2020-09-01 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 40 |
| 2020-08-31 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 1 |
| 2020-08-28 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-27 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-26 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 6 |
| 2020-08-25 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-24 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-21 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-20 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-19 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-18 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 10 |
| 2020-08-17 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-14 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-13 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-12 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 50 |
| 2020-08-10 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 3 |
| 2020-08-07 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-06 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-05 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 1 |
| 2020-08-04 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-08-03 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 10,155 |
| 2020-07-31 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 86 |
| 2020-07-30 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-07-29 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-07-28 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-07-27 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 3 |
| 2020-07-24 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 0 |
| 2020-07-23 | $39.00 | $39.00 | $39.00 | $39.00 | $38.47 | 120 |
| 2020-07-22 | $39.04 | $39.04 | $39.04 | $39.04 | $38.51 | 0 |
| 2020-07-13 | $39.04 | $39.04 | $39.04 | $39.04 | $38.51 | 147 |
| 2020-07-07 | $40.00 | $40.00 | $40.00 | $40.00 | $39.45 | 3 |
| 2020-07-06 | $40.00 | $40.00 | $40.00 | $40.00 | $39.45 | 100 |
| 2020-07-02 | $38.00 | $38.00 | $38.00 | $38.00 | $37.48 | 140 |
| 2020-06-30 | $36.15 | $36.15 | $36.15 | $36.15 | $35.66 | 249 |
| 2020-06-22 | $36.55 | $36.55 | $36.55 | $36.55 | $36.05 | 10 |
| 2020-06-19 | $36.55 | $36.55 | $36.55 | $36.55 | $36.05 | 8 |
| 2020-06-16 | $36.55 | $36.55 | $36.55 | $36.55 | $36.05 | 999 |
| 2020-06-15 | $31.00 | $31.00 | $31.00 | $31.00 | $30.58 | 1 |
| 2020-06-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.58 | 4 |
| 2020-06-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.58 | 4 |
| 2020-05-19 | $31.00 | $31.00 | $31.00 | $31.00 | $30.58 | 1 |
| 2020-05-13 | $31.00 | $31.00 | $31.00 | $31.00 | $30.58 | 6 |
| 2020-05-07 | $31.00 | $31.00 | $31.00 | $31.00 | $30.58 | 40 |
| 2020-05-06 | $31.00 | $31.00 | $31.00 | $31.00 | $30.58 | 500 |
| 2020-04-23 | $31.50 | $31.50 | $31.50 | $31.50 | $31.07 | 22 |
| 2020-04-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.07 | 59 |
| 2020-04-20 | $31.50 | $31.50 | $31.50 | $31.50 | $31.07 | 101 |
| 2020-04-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.06 | 650 |
| 2020-04-08 | $30.44 | $30.44 | $30.44 | $30.44 | $30.02 | 130 |
| 2020-04-06 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 2 |
| 2020-04-03 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 5 |
| 2020-04-01 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 5 |
| 2020-03-30 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 10 |
| 2020-03-20 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 3 |
| 2020-03-02 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 3 |
| 2020-02-27 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 50 |
| 2020-02-18 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 4 |
| 2020-02-14 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 30 |
| 2020-02-07 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 50 |
| 2020-02-03 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 32 |
| 2020-01-28 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 1 |
| 2020-01-24 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 6 |
| 2020-01-22 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 10 |
| 2020-01-13 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 1 |
| 2020-01-08 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 14 |
| 2020-01-06 | $27.01 | $27.01 | $27.01 | $27.01 | $26.64 | 100 |
| 2019-12-31 | $23.25 | $23.25 | $23.25 | $23.25 | $22.93 | 20 |
| 2019-12-13 | $23.25 | $23.25 | $23.25 | $23.25 | $22.93 | 70 |
| 2019-12-02 | $23.25 | $23.25 | $23.25 | $23.25 | $22.93 | 50 |
| 2019-11-18 | $23.25 | $23.25 | $23.25 | $23.25 | $22.93 | 10 |
| 2019-11-13 | $23.25 | $23.25 | $23.25 | $23.25 | $22.93 | 5 |
| 2019-11-12 | $23.25 | $23.25 | $23.25 | $23.25 | $22.93 | 49 |
| 2019-11-11 | $23.00 | $23.25 | $23.00 | $23.25 | $22.93 | 1,460 |
| 2019-11-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.26 | 11 |
| 2019-10-30 | $25.61 | $25.61 | $25.61 | $25.61 | $25.26 | 107 |
| 2019-10-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.26 | 10 |
| 2019-10-24 | $25.61 | $25.61 | $25.61 | $25.61 | $25.26 | 50 |
| 2019-10-18 | $25.61 | $25.61 | $25.61 | $25.61 | $25.26 | 1 |
| 2019-10-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.26 | 1 |
| 2019-09-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.40 | 36 |
| 2019-09-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.40 | 1,901 |
| 2019-09-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.63 | 10 |
| 2019-09-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.63 | 10 |
| 2019-09-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.63 | 1 |
| 2019-09-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.63 | 35 |
| 2019-09-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.63 | 25 |
| 2019-09-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.63 | 100 |
| 2019-08-28 | $26.20 | $26.20 | $26.20 | $26.20 | $25.84 | 9 |
| 2019-08-23 | $26.20 | $26.20 | $26.20 | $26.20 | $25.84 | 50 |
| 2019-08-14 | $26.20 | $26.20 | $26.20 | $26.20 | $25.84 | 100 |
| 2019-08-07 | $20.54 | $20.54 | $20.54 | $20.54 | $20.26 | 1 |
| 2019-08-01 | $20.54 | $20.54 | $20.54 | $20.54 | $20.26 | 85 |
| 2019-07-30 | $20.54 | $20.54 | $20.54 | $20.54 | $20.26 | 50 |
| 2019-07-26 | $20.54 | $20.54 | $20.54 | $20.54 | $20.26 | 75 |
| 2019-07-24 | $20.54 | $20.54 | $20.54 | $20.54 | $20.26 | 100 |
| 2019-07-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 60 |
| 2019-07-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 2 |
| 2019-07-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 10 |
| 2019-07-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 20 |
| 2019-07-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 48 |
| 2019-06-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 100 |
| 2019-06-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 570 |
| 2019-06-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 6 |
| 2019-06-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 2 |
| 2019-06-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 300 |
| 2019-05-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 17 |
| 2019-05-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 10 |
| 2019-05-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 2 |
| 2019-04-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 1 |
| 2019-04-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 22 |
| 2019-04-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 2 |
| 2019-04-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 20 |
| 2019-04-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 239 |
| 2019-03-26 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 50 |
| 2019-03-25 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 100 |
| 2019-03-20 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 5 |
| 2019-03-11 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 10 |
| 2019-03-08 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 23 |
| 2019-03-06 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 5 |
| 2019-03-04 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 9 |
| 2019-03-01 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 50 |
| 2019-02-27 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 10 |
| 2019-02-26 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 10 |
| 2019-02-25 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 1 |
| 2019-02-22 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 50 |
| 2019-02-20 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 270 |
| 2019-02-07 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 120 |
| 2019-02-05 | $21.32 | $21.32 | $21.32 | $21.32 | $21.03 | 274 |
| 2019-01-23 | $19.90 | $19.90 | $19.90 | $19.90 | $19.63 | 6 |
| 2019-01-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.63 | 60 |
| 2019-01-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.63 | 106 |
| 2018-12-21 | $18.40 | $18.40 | $18.40 | $18.40 | $18.15 | 8 |
| 2018-12-12 | $18.40 | $18.40 | $18.40 | $18.40 | $18.15 | 10 |
| 2018-12-10 | $19.00 | $19.00 | $18.40 | $18.40 | $18.15 | 777 |
| 2018-12-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.23 | 2 |
| 2018-12-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.23 | 267 |
| 2018-11-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.23 | 10 |
| 2018-11-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.23 | 90 |
| 2018-10-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.23 | 100 |
| 2018-10-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 2,305 |
| 2018-10-25 | $25.00 | $25.00 | $22.25 | $22.25 | $21.95 | 585 |
| 2018-10-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.66 | 160 |
| 2018-10-23 | $25.28 | $25.28 | $25.28 | $25.28 | $24.93 | 100 |
| 2018-10-22 | $25.31 | $25.31 | $23.00 | $23.00 | $22.69 | 600 |
| 2018-10-15 | $23.40 | $23.40 | $23.40 | $23.40 | $23.08 | 50 |
| 2018-10-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.08 | 1,080 |
| 2018-10-03 | $25.28 | $25.28 | $25.28 | $25.28 | $24.93 | 10 |
| 2018-10-02 | $25.28 | $25.28 | $25.28 | $25.28 | $24.93 | 400 |
| 2018-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 90 |
| 2018-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 1 |
| 2018-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 196 |
| 2018-09-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.66 | 5 |
| 2018-09-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.66 | 1 |
| 2018-09-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.66 | 200 |
| 2018-08-27 | $26.20 | $26.20 | $26.20 | $26.20 | $25.84 | 62 |
| 2018-08-23 | $26.20 | $26.20 | $26.20 | $26.20 | $25.84 | 18 |
| 2018-08-22 | $26.20 | $26.20 | $26.20 | $26.20 | $25.84 | 2 |
| 2018-08-20 | $26.20 | $26.20 | $26.20 | $26.20 | $25.84 | 15 |
| 2018-08-17 | $26.20 | $26.20 | $26.20 | $26.20 | $25.84 | 5 |
| 2018-08-09 | $26.20 | $26.20 | $26.20 | $26.20 | $25.84 | 128 |
| 2018-08-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.05 | 2 |
| 2018-08-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.05 | 2 |
| 2018-07-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.05 | 1,000 |
| 2018-07-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.19 | 90 |
| 2018-07-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.19 | 2 |
| 2018-07-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.19 | 100 |
| 2018-07-10 | $25.05 | $25.05 | $25.05 | $25.05 | $24.71 | 31 |
| 2018-07-09 | $25.05 | $25.05 | $25.05 | $25.05 | $24.71 | 5,003 |
| 2018-07-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.71 | 114 |
| 2018-07-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.45 | 3 |
| 2018-06-25 | $26.00 | $26.00 | $24.79 | $24.79 | $24.45 | 500 |
| 2018-06-22 | $26.10 | $26.10 | $26.10 | $26.10 | $25.74 | 500 |
| 2018-06-20 | $23.76 | $23.76 | $23.76 | $23.76 | $23.44 | 50 |
| 2018-06-19 | $23.76 | $23.76 | $23.76 | $23.76 | $23.44 | 400 |
| 2018-06-18 | $23.10 | $23.10 | $23.10 | $23.10 | $22.78 | 400 |
| 2018-06-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 50 |
| 2018-06-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 20 |
| 2018-05-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 10 |
| 2018-05-14 | $24.50 | $24.50 | $23.00 | $23.00 | $22.69 | 610 |
| 2018-05-11 | $19.95 | $19.95 | $19.95 | $19.95 | $19.68 | 1 |
| 2018-05-08 | $19.95 | $19.95 | $19.95 | $19.95 | $19.68 | 436 |
| 2018-05-07 | $19.36 | $19.36 | $19.36 | $19.36 | $19.10 | 51 |
| 2018-04-30 | $19.36 | $19.36 | $19.36 | $19.36 | $19.10 | 300 |
| 2018-04-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.47 | 50 |
| 2018-04-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.47 | 17 |
| 2018-04-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.47 | 1 |
| 2018-04-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.47 | 66 |
| 2018-04-06 | $20.75 | $20.75 | $20.75 | $20.75 | $20.47 | 295 |
| 2018-04-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 1 |
| 2018-03-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 406 |
| 2018-03-26 | $48.09 | $48.09 | $48.09 | $48.09 | $47.43 | 25 |
| 2018-03-21 | $48.09 | $48.09 | $48.09 | $48.09 | $47.43 | 100 |
| 2018-03-01 | $36.60 | $36.60 | $36.60 | $36.60 | $36.10 | 16 |
| 2018-02-14 | $36.60 | $36.60 | $36.60 | $36.60 | $36.10 | 50 |
| 2018-02-13 | $36.60 | $36.60 | $36.60 | $36.60 | $36.10 | 100 |
| 2018-02-09 | $36.68 | $36.68 | $36.68 | $36.68 | $36.18 | 1 |
| 2018-02-08 | $36.68 | $36.68 | $36.68 | $36.68 | $36.18 | 30 |
| 2018-02-05 | $36.68 | $36.68 | $36.68 | $36.68 | $36.18 | 500 |
| 2018-02-02 | $38.00 | $38.00 | $38.00 | $38.00 | $37.48 | 10 |
| 2018-01-31 | $38.00 | $38.00 | $38.00 | $38.00 | $37.48 | 213 |
| 2018-01-30 | $37.75 | $38.00 | $37.75 | $38.00 | $37.48 | 1,058 |
| 2018-01-29 | $37.35 | $37.40 | $37.35 | $37.40 | $36.89 | 1,217 |
| 2018-01-26 | $32.60 | $32.60 | $32.60 | $32.60 | $32.15 | 10 |
| 2018-01-22 | $32.60 | $32.60 | $32.60 | $32.60 | $32.15 | 61 |
| 2018-01-09 | $32.60 | $32.60 | $32.60 | $32.60 | $32.15 | 5 |
| 2018-01-04 | $32.60 | $32.60 | $32.60 | $32.60 | $32.15 | 218 |
| 2018-01-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.56 | 14 |
| 2018-01-02 | $32.00 | $32.00 | $32.00 | $32.00 | $31.56 | 50 |
| 2017-12-29 | $32.00 | $32.00 | $32.00 | $32.00 | $31.56 | 130 |
| 2017-12-21 | $31.48 | $31.48 | $31.48 | $31.48 | $31.05 | 16 |
| 2017-12-18 | $31.48 | $31.48 | $31.48 | $31.48 | $31.05 | 130 |
| 2017-10-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.56 | 48,797 |
| 2017-10-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.56 | 2 |
| 2017-10-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.56 | 198 |
| 2017-09-27 | $23.98 | $23.98 | $23.98 | $23.98 | $23.65 | 17 |
| 2017-09-26 | $23.98 | $23.98 | $23.98 | $23.98 | $23.65 | 295 |
Capcom Co Ltd (CCOEF) News Headlines
Recent Capcom Co Ltd (CCOEF) News
Similar Companies to Capcom Co Ltd (CCOEF) 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 | -- | -- | -- |