Carbios (COOSF) Exchange: PINK
Data as of May 2, 2025
$8.19 ($0.00) 0.00%
Carbios - Daily Information
Click for more stock information on Carbios.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.19 |
| Previous Close | $8.19 |
| High | $8.19 |
| Low | $8.19 |
| Adjusted Open | $8.19 |
| Previous Adjusted Close | $8.19 |
| Adjusted High | $8.19 |
| Adjusted Low | $8.19 |
About Carbios (COOSF)
Carbios SA
Invest in Carbios (COOSF)
Historical Stock Data for Carbios (COOSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2025-03-27 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 49 |
| 2025-03-26 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2025-03-25 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 37 |
| 2025-03-24 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2025-03-21 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 80 |
| 2025-03-20 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2025-03-19 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 281 |
| 2025-03-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 200 |
| 2025-03-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2025-03-14 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 375 |
| 2025-03-13 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 101 |
| 2025-03-12 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 125 |
| 2025-03-11 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 20 |
| 2025-03-10 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 15 |
| 2025-03-07 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2025-03-06 | $6.34 | $6.34 | $6.12 | $6.12 | $6.12 | 261 |
| 2025-03-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 20 |
| 2025-03-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2025-03-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2025-02-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,000 |
| 2025-02-27 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2025-02-26 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 176 |
| 2025-02-25 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,072 |
| 2025-02-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 150 |
| 2025-02-21 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2025-02-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 150 |
| 2025-02-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2025-02-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 160 |
| 2025-02-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 200 |
| 2025-02-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2025-02-12 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2025-02-11 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 40 |
| 2025-02-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2025-02-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2025-02-06 | $6.32 | $6.80 | $6.32 | $6.80 | $6.80 | 1,100 |
| 2025-02-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 4,300 |
| 2025-02-04 | $6.82 | $6.82 | $6.24 | $6.24 | $6.24 | 265 |
| 2025-02-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 110 |
| 2025-01-31 | $7.31 | $7.31 | $7.06 | $7.06 | $7.06 | 8,835 |
| 2025-01-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 2 |
| 2025-01-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 219 |
| 2025-01-28 | $5.95 | $5.95 | $5.90 | $5.90 | $5.90 | 1,431 |
| 2025-01-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2,000 |
| 2025-01-24 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2025-01-23 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 2 |
| 2025-01-22 | $6.90 | $6.90 | $6.39 | $6.39 | $6.39 | 234 |
| 2025-01-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2025-01-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 20 |
| 2025-01-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 85 |
| 2025-01-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 338 |
| 2025-01-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 168 |
| 2025-01-13 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 31 |
| 2025-01-10 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 110 |
| 2025-01-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2025-01-07 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 8 |
| 2025-01-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2025-01-03 | $7.40 | $7.65 | $7.40 | $7.65 | $7.65 | 303 |
| 2025-01-02 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 453 |
| 2024-12-31 | $6.54 | $6.68 | $6.54 | $6.68 | $6.68 | 2,763 |
| 2024-12-30 | $6.85 | $7.00 | $6.50 | $6.56 | $6.56 | 5,342 |
| 2024-12-27 | $7.30 | $7.30 | $7.00 | $7.00 | $7.00 | 400 |
| 2024-12-26 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-12-24 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2024-12-23 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 126 |
| 2024-12-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 50 |
| 2024-12-19 | $7.00 | $7.00 | $6.20 | $6.43 | $6.43 | 860 |
| 2024-12-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2024-12-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 110 |
| 2024-12-16 | $8.93 | $9.03 | $8.93 | $9.03 | $9.03 | 640 |
| 2024-12-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 393 |
| 2024-12-12 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 75 |
| 2024-12-11 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2024-12-10 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 184 |
| 2024-12-09 | $9.05 | $9.30 | $9.05 | $9.27 | $9.27 | 938 |
| 2024-12-06 | $7.70 | $7.80 | $7.55 | $7.80 | $7.80 | 527 |
| 2024-12-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 168 |
| 2024-12-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2024-12-03 | $5.89 | $6.00 | $5.73 | $6.00 | $6.00 | 501 |
| 2024-12-02 | $6.13 | $6.22 | $5.53 | $5.98 | $5.98 | 2,851 |
| 2024-11-29 | $6.39 | $6.80 | $6.13 | $6.13 | $6.13 | 3,375 |
| 2024-11-27 | $6.41 | $7.32 | $6.41 | $6.89 | $6.89 | 5,251 |
| 2024-11-26 | $7.70 | $7.77 | $7.27 | $7.27 | $7.27 | 3,770 |
| 2024-11-25 | $8.49 | $8.49 | $7.70 | $7.70 | $7.70 | 4,654 |
| 2024-11-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-11-21 | $8.00 | $8.25 | $7.34 | $8.25 | $8.25 | 2,562 |
| 2024-11-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 4 |
| 2024-11-19 | $8.00 | $8.25 | $8.00 | $8.25 | $8.25 | 2,716 |
| 2024-11-18 | $7.77 | $8.65 | $7.77 | $8.65 | $8.65 | 1,596 |
| 2024-11-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 180 |
| 2024-11-14 | $8.82 | $8.82 | $8.12 | $8.37 | $8.37 | 616 |
| 2024-11-13 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 210 |
| 2024-11-12 | $9.62 | $10.00 | $9.45 | $9.45 | $9.45 | 1,260 |
| 2024-11-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1,940 |
| 2024-11-08 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 742 |
| 2024-11-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 72 |
| 2024-11-06 | $10.00 | $10.00 | $9.70 | $9.83 | $9.83 | 1,940 |
| 2024-11-05 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-11-04 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 5 |
| 2024-11-01 | $11.50 | $11.50 | $10.52 | $11.07 | $11.07 | 1,700 |
| 2024-10-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 500 |
| 2024-10-30 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 2,000 |
| 2024-10-29 | $11.89 | $11.89 | $11.13 | $11.45 | $11.45 | 861 |
| 2024-10-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 220 |
| 2024-10-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 5 |
| 2024-10-24 | $10.10 | $10.35 | $10.00 | $10.35 | $10.35 | 3,202 |
| 2024-10-23 | $10.55 | $10.55 | $10.01 | $10.01 | $10.01 | 1,865 |
| 2024-10-22 | $10.80 | $11.19 | $10.80 | $11.19 | $11.19 | 1,199 |
| 2024-10-21 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 125 |
| 2024-10-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 251 |
| 2024-10-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 930 |
| 2024-10-16 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 2,923 |
| 2024-10-15 | $10.10 | $10.50 | $10.10 | $10.25 | $10.25 | 2,890 |
| 2024-10-14 | $11.56 | $12.00 | $11.56 | $12.00 | $12.00 | 959 |
| 2024-10-11 | $13.66 | $13.66 | $13.00 | $13.00 | $13.00 | 250 |
| 2024-10-10 | $13.50 | $13.50 | $12.50 | $12.50 | $12.50 | 1,345 |
| 2024-10-09 | $13.91 | $13.91 | $13.65 | $13.65 | $13.65 | 949 |
| 2024-10-08 | $15.00 | $15.56 | $15.00 | $15.56 | $15.56 | 424 |
| 2024-10-07 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 4,374 |
| 2024-10-04 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 2,277 |
| 2024-10-03 | $15.61 | $16.26 | $14.27 | $16.26 | $16.26 | 2,290 |
| 2024-10-02 | $18.60 | $18.60 | $17.47 | $17.47 | $17.47 | 432 |
| 2024-10-01 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 300 |
| 2024-09-30 | $19.50 | $19.50 | $19.00 | $19.00 | $19.00 | 611 |
| 2024-09-27 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 75 |
| 2024-09-26 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 5 |
| 2024-09-25 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 131 |
| 2024-09-24 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2024-09-23 | $19.77 | $19.77 | $19.73 | $19.73 | $19.73 | 813 |
| 2024-09-20 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 125 |
| 2024-09-19 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 10 |
| 2024-09-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 101 |
| 2024-09-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 224 |
| 2024-09-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 72 |
| 2024-09-13 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 320 |
| 2024-09-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 256 |
| 2024-09-11 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2024-09-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2024-09-09 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 50 |
| 2024-09-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 92 |
| 2024-09-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2024-09-04 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2024-09-03 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 75 |
| 2024-08-30 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2024-08-29 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2024-08-28 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2024-08-27 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 400 |
| 2024-08-26 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2024-08-23 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 145 |
| 2024-08-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 80 |
| 2024-08-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 555 |
| 2024-08-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 300 |
| 2024-08-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 122 |
| 2024-08-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 10 |
| 2024-08-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 3 |
| 2024-08-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
| 2024-08-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-08-12 | $22.00 | $22.50 | $22.00 | $22.50 | $22.50 | 320 |
| 2024-08-09 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 65 |
| 2024-08-08 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 167 |
| 2024-08-07 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 570 |
| 2024-08-06 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 10 |
| 2024-08-05 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2024-08-02 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2024-08-01 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2024-07-31 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 50 |
| 2024-07-30 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 100 |
| 2024-07-29 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 55 |
| 2024-07-26 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 100 |
| 2024-07-25 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 61 |
| 2024-07-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 11 |
| 2024-07-23 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 10 |
| 2024-07-22 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 346 |
| 2024-07-19 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 30 |
| 2024-07-18 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2024-07-17 | $20.91 | $22.12 | $20.91 | $22.12 | $22.12 | 375 |
| 2024-07-16 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-07-15 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-07-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 40 |
| 2024-07-11 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 4 |
| 2024-07-10 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 144 |
| 2024-07-09 | $20.52 | $21.40 | $20.52 | $21.40 | $21.40 | 473 |
| 2024-07-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1 |
| 2024-07-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2024-07-03 | $22.26 | $23.60 | $22.26 | $23.60 | $23.60 | 520 |
| 2024-07-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 814 |
| 2024-07-01 | $21.58 | $22.90 | $21.58 | $22.90 | $22.90 | 495 |
| 2024-06-28 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 774 |
| 2024-06-27 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2024-06-26 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 164 |
| 2024-06-25 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 692 |
| 2024-06-24 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 57 |
| 2024-06-21 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-06-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 25 |
| 2024-06-18 | $21.35 | $22.65 | $21.35 | $22.65 | $22.65 | 505 |
| 2024-06-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 73 |
| 2024-06-14 | $21.02 | $23.39 | $21.02 | $23.00 | $23.00 | 460 |
| 2024-06-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 210 |
| 2024-06-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2024-06-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 20 |
| 2024-06-10 | $25.50 | $25.90 | $25.50 | $25.90 | $25.90 | 600 |
| 2024-06-07 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 28 |
| 2024-06-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 50 |
| 2024-06-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 88 |
| 2024-06-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 63 |
| 2024-06-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 41 |
| 2024-05-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 300 |
| 2024-05-30 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 520 |
| 2024-05-29 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 298 |
| 2024-05-28 | $25.78 | $27.58 | $25.78 | $27.58 | $27.58 | 310 |
| 2024-05-24 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-05-23 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-05-22 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-05-21 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-05-20 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-05-17 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 115 |
| 2024-05-16 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 97 |
| 2024-05-15 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 112 |
| 2024-05-14 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 100 |
| 2024-05-13 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-05-10 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-05-09 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2024-05-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 150 |
| 2024-05-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 20 |
| 2024-05-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 200 |
| 2024-05-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 14 |
| 2024-05-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 150 |
| 2024-05-01 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2024-04-30 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1 |
| 2024-04-29 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 203 |
| 2024-04-26 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2024-04-25 | $21.92 | $21.92 | $20.47 | $20.47 | $20.47 | 458 |
| 2024-04-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 280 |
| 2024-04-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 50 |
| 2024-04-22 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 110 |
| 2024-04-19 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 303 |
| 2024-04-18 | $19.51 | $20.11 | $19.51 | $20.11 | $20.11 | 1,200 |
| 2024-04-17 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2024-04-16 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 255 |
| 2024-04-15 | $20.70 | $21.70 | $20.70 | $20.94 | $20.94 | 385 |
| 2024-04-12 | $22.00 | $22.00 | $20.65 | $21.15 | $21.15 | 1,805 |
| 2024-04-11 | $22.91 | $22.91 | $22.23 | $22.23 | $22.23 | 307 |
| 2024-04-10 | $22.88 | $23.50 | $22.88 | $23.50 | $23.50 | 686 |
| 2024-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-08 | $23.90 | $24.00 | $23.90 | $24.00 | $24.00 | 200 |
| 2024-04-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 6 |
| 2024-04-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2024-04-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2024-04-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 150 |
| 2024-04-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 150 |
| 2024-03-28 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 155 |
| 2024-03-27 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2024-03-26 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2024-03-25 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 104 |
| 2024-03-22 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 70 |
| 2024-03-21 | $26.00 | $27.24 | $25.90 | $27.24 | $27.24 | 583 |
| 2024-03-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 67 |
| 2024-03-19 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-03-18 | $25.83 | $26.90 | $25.83 | $26.90 | $26.90 | 200 |
| 2024-03-15 | $27.25 | $27.25 | $26.69 | $26.69 | $26.69 | 756 |
| 2024-03-14 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2024-03-13 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 10 |
| 2024-03-12 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 50 |
| 2024-03-11 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 50 |
| 2024-03-08 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 215 |
| 2024-03-07 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2024-03-06 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 215 |
| 2024-03-05 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 25 |
| 2024-03-04 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2024-03-01 | $27.00 | $29.14 | $27.00 | $29.14 | $29.14 | 523 |
| 2024-02-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 479 |
| 2024-02-28 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 41 |
| 2024-02-27 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 250 |
| 2024-02-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 905 |
| 2024-02-23 | $27.60 | $27.60 | $26.91 | $26.91 | $26.91 | 345 |
| 2024-02-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 151 |
| 2024-02-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 20 |
| 2024-02-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 5 |
| 2024-02-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-02-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-02-14 | $23.75 | $23.75 | $23.00 | $23.00 | $23.00 | 612 |
| 2024-02-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 35 |
| 2024-02-12 | $23.50 | $24.00 | $23.50 | $24.00 | $24.00 | 1,287 |
| 2024-02-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 446 |
| 2024-02-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-02-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 45 |
| 2024-02-06 | $23.00 | $23.80 | $23.00 | $23.80 | $23.80 | 200 |
| 2024-02-05 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 24 |
| 2024-02-02 | $23.95 | $23.98 | $23.95 | $23.98 | $23.98 | 215 |
| 2024-02-01 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 25 |
| 2024-01-31 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 6 |
| 2024-01-30 | $25.00 | $25.00 | $24.87 | $24.87 | $24.87 | 600 |
| 2024-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 355 |
| 2024-01-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 12 |
| 2024-01-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 194 |
| 2024-01-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 142 |
| 2024-01-23 | $25.95 | $26.00 | $25.95 | $26.00 | $26.00 | 351 |
| 2024-01-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 101 |
| 2024-01-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-01-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 40 |
| 2024-01-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 127 |
| 2024-01-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 54 |
| 2024-01-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 5 |
| 2024-01-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-01-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-01-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-01-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 40 |
| 2024-01-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 65 |
| 2024-01-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 15 |
| 2024-01-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 505 |
| 2024-01-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 171 |
| 2023-12-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 119 |
| 2023-12-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-12-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-12-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 60 |
| 2023-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2023-12-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2023-12-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 101 |
| 2023-12-18 | $26.08 | $27.40 | $26.08 | $27.40 | $27.40 | 421 |
| 2023-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 110 |
| 2023-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 60 |
| 2023-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 21 |
| 2023-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 25 |
| 2023-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 50 |
| 2023-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 350 |
| 2023-12-05 | $24.84 | $25.00 | $24.84 | $25.00 | $25.00 | 350 |
| 2023-12-04 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-12-01 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 185 |
| 2023-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,800 |
| 2023-11-29 | $24.56 | $25.40 | $24.56 | $25.40 | $25.40 | 758 |
| 2023-11-28 | $24.56 | $24.56 | $23.50 | $24.00 | $24.00 | 922 |
| 2023-11-27 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-11-24 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 2 |
| 2023-11-22 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 153 |
| 2023-11-21 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-11-20 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 10 |
| 2023-11-17 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-11-16 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 175 |
| 2023-11-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 120 |
| 2023-11-14 | $24.00 | $24.00 | $23.40 | $23.40 | $23.40 | 918 |
| 2023-11-13 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 268 |
| 2023-11-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 132 |
| 2023-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 50 |
| 2023-11-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 223 |
| 2023-11-07 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 43 |
| 2023-11-06 | $24.32 | $24.32 | $23.44 | $23.44 | $23.44 | 454 |
| 2023-11-03 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 330 |
| 2023-11-02 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 187 |
| 2023-11-01 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-10-31 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 25 |
| 2023-10-30 | $21.11 | $21.92 | $21.11 | $21.92 | $21.92 | 389 |
| 2023-10-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 5 |
| 2023-10-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 11 |
| 2023-10-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3 |
| 2023-10-23 | $21.87 | $22.00 | $21.87 | $22.00 | $22.00 | 600 |
| 2023-10-20 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 165 |
| 2023-10-19 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 10 |
| 2023-10-18 | $23.54 | $23.54 | $22.59 | $22.59 | $22.59 | 250 |
| 2023-10-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-10-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-10-13 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-10-12 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 111 |
| 2023-10-11 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-10-10 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 150 |
| 2023-10-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 17 |
| 2023-10-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 440 |
| 2023-10-05 | $22.83 | $22.83 | $22.74 | $22.74 | $22.74 | 1,131 |
| 2023-10-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-10-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 145 |
| 2023-10-02 | $24.28 | $24.60 | $24.28 | $24.60 | $24.60 | 251 |
| 2023-09-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 50 |
| 2023-09-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 101 |
| 2023-09-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 151 |
| 2023-09-26 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 354 |
| 2023-09-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 26 |
| 2023-09-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 192 |
| 2023-09-21 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 370 |
| 2023-09-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-09-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 168 |
| 2023-09-18 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 36 |
| 2023-09-15 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 22 |
| 2023-09-14 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 50 |
| 2023-09-13 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 100 |
| 2023-09-12 | $25.64 | $26.50 | $25.64 | $26.50 | $26.50 | 681 |
| 2023-09-11 | $25.95 | $26.35 | $25.95 | $26.35 | $26.35 | 3,241 |
| 2023-09-08 | $25.22 | $26.75 | $25.22 | $26.75 | $26.75 | 604 |
| 2023-09-07 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 13 |
| 2023-09-06 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-09-05 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 102 |
| 2023-09-01 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 193 |
| 2023-08-31 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 4 |
| 2023-08-30 | $27.69 | $27.69 | $26.53 | $26.87 | $26.87 | 703 |
| 2023-08-29 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 292 |
| 2023-08-28 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 141 |
| 2023-08-25 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2023-08-24 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 302 |
| 2023-08-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 114 |
| 2023-08-22 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 101 |
| 2023-08-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 5 |
| 2023-08-18 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 120 |
| 2023-08-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 110 |
| 2023-08-16 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 1,000 |
| 2023-08-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 410 |
| 2023-08-14 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 2 |
| 2023-08-11 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 43 |
| 2023-08-10 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 125 |
| 2023-08-09 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-08-08 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 470 |
| 2023-08-07 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 406 |
| 2023-08-04 | $27.48 | $27.48 | $27.47 | $27.47 | $27.47 | 603 |
| 2023-08-03 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 315 |
| 2023-08-02 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 30 |
| 2023-08-01 | $28.20 | $28.20 | $28.10 | $28.10 | $28.10 | 470 |
| 2023-07-31 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 268 |
| 2023-07-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-07-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-07-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-07-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 67 |
| 2023-07-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 3 |
| 2023-07-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 207 |
| 2023-07-20 | $31.25 | $31.25 | $28.50 | $30.38 | $30.38 | 676 |
| 2023-07-19 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 6 |
| 2023-07-18 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 26 |
| 2023-07-17 | $30.12 | $31.75 | $30.12 | $31.75 | $31.75 | 1,754 |
| 2023-07-14 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 2 |
| 2023-07-13 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 113 |
| 2023-07-12 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 188 |
| 2023-07-11 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-07-10 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 174 |
| 2023-07-07 | $35.00 | $36.90 | $35.00 | $36.90 | $36.90 | 315 |
| 2023-07-06 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 100 |
| 2023-07-05 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 151 |
| 2023-07-03 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 2 |
| 2023-06-30 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 10 |
| 2023-06-29 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 239 |
| 2023-06-28 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 210 |
| 2023-06-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 12 |
| 2023-06-26 | $35.00 | $35.00 | $34.78 | $35.00 | $35.00 | 805 |
| 2023-06-23 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 30 |
| 2023-06-22 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 2 |
| 2023-06-21 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 70 |
| 2023-06-20 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 0 |
| 2023-06-16 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 78 |
| 2023-06-15 | $42.90 | $42.90 | $42.89 | $42.89 | $42.89 | 318 |
| 2023-06-14 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 10 |
| 2023-06-13 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 70 |
| 2023-06-12 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 583 |
| 2023-06-09 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 269 |
| 2023-06-08 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 181 |
| 2023-06-07 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 283 |
| 2023-06-06 | $43.10 | $44.29 | $43.10 | $44.29 | $44.29 | 265 |
| 2023-06-05 | $42.00 | $43.10 | $42.00 | $43.10 | $43.10 | 768 |
| 2023-06-02 | $40.78 | $40.78 | $40.22 | $40.30 | $40.30 | 548 |
| 2023-06-01 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 525 |
| 2023-05-31 | $35.10 | $36.81 | $35.10 | $36.81 | $36.81 | 611 |
| 2023-05-30 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 105 |
| 2023-05-26 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 135 |
| 2023-05-25 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 5 |
| 2023-05-24 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 170 |
| 2023-05-23 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 200 |
| 2023-05-22 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2023-05-19 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 50 |
| 2023-05-18 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2023-05-17 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 100 |
| 2023-05-16 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 25 |
| 2023-05-15 | $34.60 | $34.70 | $34.60 | $34.70 | $34.70 | 381 |
| 2023-05-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 145 |
| 2023-05-11 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 550 |
| 2023-05-10 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 20 |
| 2023-05-09 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 141 |
| 2023-05-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 198 |
| 2023-05-05 | $33.68 | $34.00 | $33.68 | $34.00 | $34.00 | 200 |
| 2023-05-04 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 25 |
| 2023-05-03 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 50 |
| 2023-05-02 | $33.58 | $35.49 | $33.58 | $35.34 | $35.34 | 595 |
| 2023-05-01 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 89 |
| 2023-04-28 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 1 |
| 2023-04-27 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 50 |
| 2023-04-26 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-04-25 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 10 |
| 2023-04-24 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 265 |
| 2023-04-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 146 |
| 2023-04-20 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 8 |
| 2023-04-19 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 130 |
| 2023-04-18 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 5 |
| 2023-04-17 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 105 |
| 2023-04-14 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2023-04-13 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 105 |
| 2023-04-12 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 66 |
| 2023-04-11 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 1 |
| 2023-04-10 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 62 |
| 2023-04-06 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 0 |
| 2023-04-05 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 5 |
| 2023-04-04 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 2 |
| 2023-04-03 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 0 |
| 2023-03-31 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 109 |
| 2023-03-30 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| 2023-03-29 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 70 |
| 2023-03-28 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 39 |
| 2023-03-27 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 30 |
| 2023-03-24 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 100 |
| 2023-03-23 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 40 |
| 2023-03-22 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 0 |
| 2023-03-21 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 178 |
| 2023-03-20 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 1 |
| 2023-03-17 | $35.51 | $35.51 | $35.50 | $35.50 | $35.50 | 600 |
| 2023-03-16 | $36.22 | $36.94 | $36.22 | $36.94 | $36.94 | 2,393 |
| 2023-03-15 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 115 |
| 2023-03-14 | $39.00 | $40.00 | $39.00 | $40.00 | $40.00 | 1,155 |
| 2023-03-13 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 15 |
| 2023-03-10 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 369 |
| 2023-03-09 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 30 |
| 2023-03-08 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 25 |
| 2023-03-07 | $39.03 | $39.03 | $38.98 | $38.98 | $38.98 | 266 |
| 2023-03-06 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 700 |
| 2023-03-03 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
| 2023-03-02 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 73 |
| 2023-03-01 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
| 2023-02-28 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 274 |
| 2023-02-27 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
| 2023-02-24 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 18 |
| 2023-02-23 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 200 |
| 2023-02-22 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 305 |
| 2023-02-21 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 8 |
| 2023-02-17 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 286 |
| 2023-02-16 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 151 |
| 2023-02-15 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-14 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 5 |
| 2023-02-13 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 28 |
| 2023-02-10 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-09 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-08 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 421 |
| 2023-02-07 | $41.75 | $42.00 | $41.75 | $42.00 | $42.00 | 510 |
| 2023-02-06 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 201 |
| 2023-02-03 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 140 |
| 2023-02-02 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 3 |
| 2023-02-01 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 5 |
| 2023-01-31 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 21 |
| 2023-01-30 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 30 |
| 2023-01-27 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 1 |
| 2023-01-26 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 157 |
| 2023-01-25 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 20 |
| 2023-01-24 | $42.40 | $42.40 | $41.87 | $41.87 | $41.87 | 201 |
| 2023-01-23 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 108 |
| 2023-01-20 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 1 |
| 2023-01-19 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2023-01-18 | $43.00 | $44.49 | $41.66 | $41.66 | $41.66 | 888 |
| 2023-01-17 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 308 |
| 2023-01-13 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 193 |
| 2023-01-12 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 60 |
| 2023-01-11 | $37.15 | $37.17 | $37.15 | $37.17 | $37.17 | 601 |
| 2023-01-10 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 501 |
| 2023-01-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 130 |
| 2023-01-06 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 4 |
| 2023-01-05 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 40 |
| 2023-01-04 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 8 |
| 2023-01-03 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 6 |
| 2022-12-30 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1 |
| 2022-12-29 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 202 |
| 2022-12-28 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 67 |
| 2022-12-27 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 271 |
| 2022-12-23 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 20 |
| 2022-12-22 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 24 |
| 2022-12-21 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 15 |
| 2022-12-20 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 525 |
| 2022-12-19 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 511 |
| 2022-12-16 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 6 |
| 2022-12-15 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 204 |
| 2022-12-14 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 2 |
| 2022-12-13 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 211 |
| 2022-12-12 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 15 |
| 2022-12-09 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 122 |
| 2022-12-08 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 66 |
| 2022-12-07 | $32.38 | $35.49 | $32.38 | $35.49 | $35.49 | 1,124 |
| 2022-12-06 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 12 |
| 2022-12-05 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 98 |
| 2022-12-02 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 23 |
| 2022-12-01 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 5 |
| 2022-11-30 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 505 |
| 2022-11-29 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 43 |
| 2022-11-28 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 500 |
| 2022-11-25 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 242 |
| 2022-11-23 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 0 |
| 2022-11-22 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 267 |
| 2022-11-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 5 |
| 2022-11-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1 |
| 2022-11-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 10 |
| 2022-11-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 18 |
| 2022-11-15 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 3 |
| 2022-11-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 5 |
| 2022-11-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 5 |
| 2022-11-10 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 55 |
| 2022-11-09 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 163 |
| 2022-11-08 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 118 |
| 2022-11-07 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 291 |
| 2022-11-04 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2022-11-03 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 165 |
| 2022-11-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 5 |
| 2022-11-01 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 2 |
| 2022-10-31 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2022-10-28 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 80 |
| 2022-10-27 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 13 |
| 2022-10-26 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 109 |
| 2022-10-25 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 512 |
| 2022-10-24 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 10 |
| 2022-10-21 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 555 |
| 2022-10-20 | $24.66 | $26.25 | $24.66 | $26.25 | $26.25 | 363 |
| 2022-10-19 | $24.11 | $24.11 | $22.33 | $22.53 | $22.53 | 505 |
| 2022-10-18 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 18 |
| 2022-10-17 | $23.18 | $23.18 | $23.00 | $23.18 | $23.18 | 678 |
| 2022-10-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 99 |
| 2022-10-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 20 |
| 2022-10-12 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 520 |
| 2022-10-11 | $18.45 | $18.45 | $18.02 | $18.02 | $18.02 | 450 |
| 2022-10-10 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 81 |
| 2022-10-07 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 1 |
| 2022-10-06 | $20.35 | $20.35 | $19.07 | $19.07 | $19.07 | 500 |
| 2022-10-05 | $20.88 | $20.88 | $20.38 | $20.38 | $20.38 | 321 |
| 2022-10-04 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 2 |
| 2022-10-03 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 303 |
| 2022-09-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2022-09-29 | $21.61 | $21.61 | $21.60 | $21.60 | $21.60 | 1,005 |
| 2022-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 13 |
| 2022-09-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 72 |
| 2022-09-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 9 |
| 2022-09-23 | $22.59 | $24.00 | $22.59 | $24.00 | $24.00 | 710 |
| 2022-09-22 | $24.00 | $24.00 | $23.50 | $23.50 | $23.50 | 852 |
| 2022-09-21 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 52 |
| 2022-09-20 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 16 |
| 2022-09-19 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 82 |
| 2022-09-16 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 67 |
| 2022-09-15 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2 |
| 2022-09-14 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2022-09-13 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 130 |
| 2022-09-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2022-09-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-09-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 45 |
| 2022-09-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 244 |
| 2022-09-01 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2022-08-31 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 693 |
| 2022-08-30 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 115 |
| 2022-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 300 |
| 2022-08-26 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 400 |
| 2022-08-25 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 7 |
| 2022-08-24 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 43 |
| 2022-08-23 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 7 |
| 2022-08-22 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 239 |
| 2022-08-19 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 37 |
| 2022-08-18 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 3 |
| 2022-08-17 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 45 |
| 2022-08-16 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 17 |
| 2022-08-15 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2022-08-12 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 15 |
| 2022-08-11 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 300 |
| 2022-08-10 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 34 |
| 2022-08-09 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 2 |
| 2022-08-08 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 156 |
| 2022-08-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1 |
| 2022-08-04 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 2 |
| 2022-08-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 79 |
| 2022-08-02 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 120 |
| 2022-08-01 | $31.00 | $31.50 | $31.00 | $31.50 | $31.50 | 220 |
| 2022-07-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 3 |
| 2022-07-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 203 |
| 2022-07-27 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 102 |
| 2022-07-26 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 1,315 |
| 2022-07-25 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 6 |
| 2022-07-22 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 14 |
| 2022-07-21 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 61 |
| 2022-07-20 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 307 |
| 2022-07-19 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 103 |
| 2022-07-18 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 119 |
| 2022-07-15 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 133 |
| 2022-07-14 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 7 |
| 2022-07-13 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2022-07-12 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 3 |
| 2022-07-11 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 289 |
| 2022-07-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 50 |
| 2022-07-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 62 |
| 2022-07-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 578 |
| 2022-07-05 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 2 |
| 2022-07-01 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 136 |
| 2022-06-30 | $30.50 | $31.00 | $30.50 | $31.00 | $31.00 | 1,005 |
| 2022-06-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2022-06-28 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2022-06-27 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 113 |
| 2022-06-24 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-06-23 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 36 |
| 2022-06-22 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-06-21 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 150 |
| 2022-06-17 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 125 |
| 2022-06-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,115 |
| 2022-06-15 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 14 |
| 2022-06-14 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 199 |
| 2022-06-13 | $31.00 | $31.00 | $29.57 | $30.28 | $30.28 | 1,101 |
| 2022-06-10 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1 |
| 2022-06-09 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 240 |
| 2022-06-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 118 |
| 2022-06-07 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 100 |
| 2022-06-06 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 105 |
| 2022-06-03 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 1 |
| 2022-06-02 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 65 |
| 2022-06-01 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 70 |
| 2022-05-31 | $37.49 | $37.49 | $36.85 | $36.85 | $36.85 | 712 |
| 2022-05-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 80 |
| 2022-05-26 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 140 |
| 2022-05-25 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 18 |
| 2022-05-24 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 0 |
| 2022-05-23 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 6 |
| 2022-05-20 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 12 |
| 2022-05-19 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 0 |
| 2022-05-18 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 3 |
| 2022-05-17 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 125 |
| 2022-05-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 5 |
| 2022-05-13 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 338 |
| 2022-05-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 350 |
| 2022-05-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 139 |
| 2022-05-10 | $32.00 | $32.00 | $31.66 | $32.00 | $32.00 | 352 |
| 2022-05-09 | $33.00 | $33.00 | $30.70 | $30.70 | $30.70 | 666 |
| 2022-05-06 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 15 |
| 2022-05-05 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 63 |
| 2022-05-04 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 148 |
| 2022-05-03 | $35.75 | $35.75 | $33.20 | $33.20 | $33.20 | 556 |
| 2022-05-02 | $35.50 | $35.50 | $33.01 | $33.01 | $33.01 | 291 |
| 2022-04-29 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 10 |
| 2022-04-28 | $33.30 | $33.42 | $33.30 | $33.42 | $33.42 | 555 |
| 2022-04-27 | $31.81 | $31.81 | $31.78 | $31.78 | $31.78 | 1,056 |
| 2022-04-26 | $34.85 | $35.71 | $34.00 | $34.50 | $34.50 | 200 |
| 2022-04-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 200 |
| 2022-04-22 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 468 |
| 2022-04-21 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 265 |
| 2022-04-20 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 10 |
| 2022-04-19 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 95 |
| 2022-04-18 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 288 |
| 2022-04-14 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 209 |
| 2022-04-13 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-04-12 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-04-11 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 10 |
| 2022-04-08 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 185 |
| 2022-04-07 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 1,340 |
| 2022-04-06 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 10 |
| 2022-04-05 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 35 |
| 2022-04-04 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 74 |
| 2022-04-01 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 69 |
| 2022-03-31 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 235 |
| 2022-03-30 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 1 |
| 2022-03-29 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 10 |
| 2022-03-28 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 2 |
| 2022-03-25 | $38.54 | $38.54 | $37.96 | $37.97 | $37.97 | 1,040 |
| 2022-03-24 | $37.76 | $37.76 | $37.76 | $37.76 | $37.76 | 150 |
| 2022-03-23 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 150 |
| 2022-03-22 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 604 |
| 2022-03-21 | $39.46 | $39.46 | $38.01 | $38.46 | $38.46 | 310 |
| 2022-03-18 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 310 |
| 2022-03-17 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 15 |
| 2022-03-16 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 21 |
| 2022-03-15 | $36.00 | $36.10 | $36.00 | $36.10 | $36.10 | 447 |
| 2022-03-14 | $35.73 | $37.00 | $35.73 | $37.00 | $37.00 | 340 |
| 2022-03-11 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 110 |
| 2022-03-10 | $38.30 | $38.30 | $36.16 | $36.16 | $36.16 | 465 |
| 2022-03-09 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 85 |
| 2022-03-08 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 218 |
| 2022-03-07 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,139 |
| 2022-03-04 | $36.80 | $36.83 | $33.15 | $33.15 | $33.15 | 1,727 |
| 2022-03-03 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 268 |
| 2022-03-02 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 110 |
| 2022-03-01 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 23 |
| 2022-02-28 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 329 |
| 2022-02-25 | $39.90 | $41.68 | $39.90 | $41.68 | $41.68 | 500 |
| 2022-02-24 | $35.04 | $37.00 | $35.04 | $37.00 | $37.00 | 1,006 |
| 2022-02-23 | $39.66 | $39.66 | $35.50 | $35.50 | $35.50 | 230 |
| 2022-02-22 | $40.00 | $40.41 | $39.27 | $40.41 | $40.41 | 1,148 |
| 2022-02-18 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 551 |
| 2022-02-17 | $44.20 | $44.43 | $43.21 | $43.21 | $43.21 | 420 |
| 2022-02-16 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 0 |
| 2022-02-15 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 50 |
| 2022-02-14 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 42 |
| 2022-02-11 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 15 |
| 2022-02-10 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 2 |
| 2022-02-09 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 2 |
| 2022-02-08 | $43.61 | $43.61 | $43.49 | $43.49 | $43.49 | 1,225 |
| 2022-02-07 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 212 |
| 2022-02-04 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 0 |
| 2022-02-03 | $44.12 | $44.12 | $43.67 | $43.67 | $43.67 | 2,254 |
| 2022-02-02 | $43.00 | $43.00 | $42.63 | $42.63 | $42.63 | 787 |
| 2022-02-01 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 30 |
| 2022-01-31 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 120 |
| 2022-01-28 | $42.51 | $42.51 | $42.00 | $42.00 | $42.00 | 383 |
| 2022-01-27 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
| 2022-01-26 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
| 2022-01-25 | $42.09 | $42.84 | $42.09 | $42.84 | $42.84 | 590 |
| 2022-01-24 | $42.12 | $42.12 | $40.77 | $40.77 | $40.77 | 860 |
| 2022-01-21 | $45.00 | $45.03 | $44.79 | $44.79 | $44.79 | 861 |
| 2022-01-20 | $45.80 | $45.99 | $45.80 | $45.99 | $45.99 | 2,173 |
| 2022-01-19 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 335 |
| 2022-01-18 | $46.06 | $46.06 | $44.03 | $44.03 | $44.03 | 335 |
| 2022-01-14 | $44.64 | $45.05 | $44.42 | $44.42 | $44.42 | 5,031 |
| 2022-01-13 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 158 |
| 2022-01-12 | $46.26 | $46.26 | $46.01 | $46.01 | $46.01 | 451 |
| 2022-01-11 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 67 |
| 2022-01-10 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 140 |
| 2022-01-07 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 85 |
| 2022-01-06 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 42 |
| 2022-01-05 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 150 |
| 2022-01-04 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 115 |
| 2022-01-03 | $43.41 | $43.75 | $43.41 | $43.75 | $43.75 | 570 |
| 2021-12-31 | $42.10 | $42.10 | $41.55 | $41.55 | $41.55 | 601 |
| 2021-12-30 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 185 |
| 2021-12-29 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 0 |
| 2021-12-28 | $42.02 | $42.72 | $42.02 | $42.72 | $42.72 | 355 |
| 2021-12-27 | $42.07 | $43.27 | $42.07 | $43.27 | $43.27 | 1,354 |
| 2021-12-23 | $41.90 | $41.90 | $41.23 | $41.23 | $41.23 | 325 |
| 2021-12-22 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 63 |
| 2021-12-21 | $42.01 | $42.01 | $41.98 | $41.98 | $41.98 | 442 |
| 2021-12-20 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 175 |
| 2021-12-17 | $41.63 | $43.13 | $41.63 | $43.13 | $43.13 | 1,906 |
| 2021-12-16 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 276 |
| 2021-12-15 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 53 |
| 2021-12-14 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1 |
| 2021-12-13 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 5 |
| 2021-12-10 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 50 |
| 2021-12-09 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 720 |
| 2021-12-08 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 447 |
| 2021-12-07 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 92 |
| 2021-12-06 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 30 |
| 2021-12-03 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 600 |
| 2021-12-02 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 3 |
| 2021-12-01 | $43.53 | $43.53 | $42.50 | $42.50 | $42.50 | 400 |
| 2021-11-30 | $39.58 | $40.86 | $39.58 | $40.01 | $40.01 | 1,209 |
| 2021-11-29 | $41.03 | $42.34 | $40.91 | $42.34 | $42.34 | 1,709 |
| 2021-11-26 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 40 |
| 2021-11-24 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 102 |
| 2021-11-23 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 20 |
| 2021-11-22 | $42.00 | $42.00 | $41.80 | $41.80 | $41.80 | 4,079 |
| 2021-11-19 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 50 |
| 2021-11-18 | $43.33 | $43.33 | $42.40 | $42.40 | $42.40 | 906 |
| 2021-11-17 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 108 |
| 2021-11-16 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 263 |
| 2021-11-15 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 137 |
| 2021-11-12 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 1,000 |
| 2021-11-11 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 104 |
| 2021-11-10 | $44.64 | $44.64 | $43.26 | $43.26 | $43.26 | 581 |
| 2021-11-09 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 9 |
| 2021-11-08 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 25 |
| 2021-11-05 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 388 |
| 2021-11-04 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 280 |
| 2021-11-03 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 209 |
| 2021-11-02 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 2,064 |
| 2021-11-01 | $44.73 | $45.56 | $44.73 | $45.56 | $45.56 | 2,064 |
| 2021-10-29 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 0 |
| 2021-10-28 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 165 |
| 2021-10-27 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 105 |
| 2021-10-26 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 230 |
| 2021-10-25 | $46.25 | $46.25 | $45.00 | $45.00 | $45.00 | 913 |
| 2021-10-22 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2021-10-21 | $47.53 | $47.53 | $46.45 | $46.45 | $46.45 | 531 |
| 2021-10-20 | $46.64 | $47.46 | $46.64 | $46.70 | $46.70 | 612 |
| 2021-10-19 | $46.36 | $46.36 | $46.36 | $46.36 | $46.36 | 100 |
| 2021-10-18 | $46.08 | $46.37 | $46.08 | $46.14 | $46.14 | 498 |
| 2021-10-15 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 1,505 |
| 2021-10-14 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 211 |
| 2021-10-13 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 85 |
| 2021-10-12 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1,505 |
| 2021-10-11 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 270 |
| 2021-10-08 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 1,372 |
| 2021-10-07 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 250 |
| 2021-10-06 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 45 |
| 2021-10-05 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 153 |
| 2021-10-04 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 501 |
| 2021-10-01 | $46.00 | $46.14 | $46.00 | $46.14 | $46.14 | 451 |
| 2021-09-30 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2021-09-29 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 172 |
| 2021-09-28 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 132 |
| 2021-09-27 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2021-09-24 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 209 |
| 2021-09-23 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 235 |
| 2021-09-22 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 20 |
| 2021-09-21 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 5 |
| 2021-09-20 | $47.00 | $47.00 | $46.41 | $46.41 | $46.41 | 424 |
| 2021-09-17 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 34 |
| 2021-09-16 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 37 |
| 2021-09-15 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 332 |
| 2021-09-14 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 156 |
| 2021-09-13 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 7 |
| 2021-09-10 | $51.00 | $52.50 | $51.00 | $52.50 | $52.50 | 300 |
| 2021-09-09 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 210 |
| 2021-09-08 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 54 |
| 2021-09-07 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 58 |
| 2021-09-03 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 40 |
| 2021-09-02 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 100 |
| 2021-09-01 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 415 |
| 2021-08-31 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 449 |
| 2021-08-30 | $50.27 | $50.27 | $50.27 | $50.27 | $50.27 | 1 |
| 2021-08-27 | $50.27 | $50.27 | $50.27 | $50.27 | $50.27 | 300 |
| 2021-08-26 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 1 |
| 2021-08-25 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 94 |
| 2021-08-24 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 208 |
| 2021-08-23 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 261 |
| 2021-08-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 288 |
| 2021-08-19 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 86 |
| 2021-08-18 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 230 |
| 2021-08-17 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 102 |
| 2021-08-16 | $52.78 | $52.78 | $52.78 | $52.78 | $52.78 | 143 |
| 2021-08-13 | $52.78 | $52.78 | $52.78 | $52.78 | $52.78 | 94 |
| 2021-08-12 | $51.50 | $52.78 | $51.50 | $52.78 | $52.78 | 455 |
| 2021-08-11 | $51.50 | $51.50 | $51.20 | $51.20 | $51.20 | 1,000 |
| 2021-08-10 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 444 |
| 2021-08-09 | $50.42 | $50.42 | $49.40 | $49.40 | $49.40 | 760 |
| 2021-08-06 | $49.59 | $51.25 | $49.59 | $51.25 | $51.25 | 474 |
| 2021-08-05 | $50.22 | $51.74 | $49.65 | $51.74 | $51.74 | 1,723 |
| 2021-08-04 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 228 |
| 2021-08-03 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 36 |
| 2021-08-02 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 275 |
| 2021-07-30 | $50.27 | $50.27 | $50.27 | $50.27 | $50.27 | 148 |
| 2021-07-29 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 389 |
| 2021-07-28 | $49.31 | $49.31 | $49.31 | $49.31 | $49.31 | 18 |
| 2021-07-27 | $49.31 | $49.31 | $49.31 | $49.31 | $49.31 | 136 |
| 2021-07-26 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 59 |
| 2021-07-23 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 432 |
| 2021-07-22 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 357 |
| 2021-07-21 | $46.34 | $46.34 | $46.34 | $46.34 | $46.34 | 70 |
| 2021-07-20 | $46.34 | $46.34 | $46.34 | $46.34 | $46.34 | 1,509 |
| 2021-07-19 | $45.55 | $45.84 | $44.74 | $44.74 | $44.74 | 1,327 |
| 2021-07-16 | $47.70 | $47.70 | $46.67 | $46.67 | $46.67 | 360 |
| 2021-07-15 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 41 |
| 2021-07-14 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 129 |
| 2021-07-13 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 110 |
| 2021-07-12 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 306 |
| 2021-07-09 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 13 |
| 2021-07-08 | $48.95 | $49.90 | $48.95 | $49.82 | $49.82 | 1,508 |
| 2021-07-07 | $51.35 | $51.35 | $49.54 | $49.54 | $49.54 | 1,245 |
| 2021-07-06 | $52.22 | $53.36 | $52.22 | $53.36 | $53.36 | 736 |
| 2021-07-02 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 18 |
| 2021-07-01 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 39 |
| 2021-06-30 | $51.68 | $51.68 | $50.00 | $50.00 | $50.00 | 1,120 |
| 2021-06-29 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 384 |
| 2021-06-28 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 267 |
| 2021-06-25 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 177 |
| 2021-06-24 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 229 |
| 2021-06-23 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 50 |
| 2021-06-22 | $45.50 | $45.91 | $45.50 | $45.91 | $45.91 | 627 |
| 2021-06-21 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 235 |
| 2021-06-18 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 231 |
| 2021-06-17 | $45.40 | $46.53 | $45.40 | $46.53 | $46.53 | 690 |
| 2021-06-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 548 |
| 2021-06-15 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 109 |
| 2021-06-14 | $47.89 | $47.89 | $47.19 | $47.49 | $47.49 | 2,681 |
| 2021-06-11 | $47.20 | $47.20 | $47.18 | $47.18 | $47.18 | 1,261 |
| 2021-06-10 | $46.95 | $47.00 | $46.95 | $47.00 | $47.00 | 670 |
| 2021-06-09 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 148 |
| 2021-06-08 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 221 |
| 2021-06-07 | $47.25 | $47.25 | $43.75 | $43.75 | $43.75 | 420 |
| 2021-06-04 | $47.00 | $47.20 | $47.00 | $47.20 | $47.20 | 2,025 |
| 2021-06-03 | $46.50 | $46.50 | $44.50 | $44.50 | $44.50 | 940 |
| 2021-06-02 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 530 |
| 2021-06-01 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 0 |
| 2021-05-28 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 0 |
| 2021-05-27 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 150 |
| 2021-05-26 | $44.19 | $44.78 | $44.19 | $44.78 | $44.78 | 1,413 |
| 2021-05-25 | $44.88 | $45.00 | $44.50 | $45.00 | $45.00 | 1,647 |
| 2021-05-24 | $42.76 | $42.80 | $42.04 | $42.04 | $42.04 | 889 |
| 2021-05-21 | $41.89 | $42.15 | $41.62 | $42.15 | $42.15 | 1,842 |
| 2021-05-20 | $41.31 | $42.72 | $41.31 | $42.72 | $42.72 | 433 |
| 2021-05-19 | $42.02 | $42.02 | $41.50 | $41.50 | $41.50 | 1,656 |
| 2021-05-18 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 246 |
| 2021-05-17 | $43.87 | $43.87 | $42.09 | $42.63 | $42.63 | 4,237 |
| 2021-05-14 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 110 |
| 2021-05-13 | $45.00 | $45.00 | $44.42 | $44.42 | $44.42 | 1,536 |
| 2021-05-12 | $47.08 | $47.08 | $47.08 | $47.08 | $47.08 | 41 |
| 2021-05-11 | $48.27 | $49.50 | $47.08 | $47.08 | $47.08 | 3,279 |
| 2021-05-10 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 214 |
| 2021-05-07 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 40 |
| 2021-05-06 | $49.36 | $50.12 | $49.36 | $50.12 | $50.12 | 226 |
| 2021-05-05 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 508 |
| 2021-05-04 | $50.00 | $50.00 | $48.85 | $49.75 | $49.75 | 2,517 |
| 2021-05-03 | $51.40 | $51.50 | $50.84 | $51.25 | $51.25 | 1,240 |
| 2021-04-30 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 1,012 |
| 2021-04-29 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 230 |
| 2021-04-28 | $57.11 | $57.11 | $54.90 | $54.90 | $54.90 | 1,459 |
| 2021-04-27 | $59.48 | $59.49 | $58.70 | $58.70 | $58.70 | 1,145 |
| 2021-04-26 | $57.00 | $58.30 | $56.05 | $58.30 | $58.30 | 2,622 |
| 2021-04-23 | $52.21 | $53.06 | $51.91 | $53.06 | $53.06 | 2,203 |
| 2021-04-22 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 0 |
| 2021-04-21 | $46.50 | $46.50 | $46.15 | $46.16 | $46.16 | 1,580 |
| 2021-04-20 | $47.34 | $47.34 | $45.80 | $45.80 | $45.80 | 1,376 |
| 2021-04-19 | $47.50 | $48.20 | $47.50 | $48.20 | $48.20 | 1,145 |
| 2021-04-16 | $47.50 | $47.50 | $46.73 | $46.73 | $46.73 | 285 |
| 2021-04-15 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 83 |
| 2021-04-14 | $46.89 | $48.00 | $46.89 | $48.00 | $48.00 | 617 |
| 2021-04-13 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 101 |
| 2021-04-12 | $45.00 | $45.39 | $45.00 | $45.39 | $45.39 | 464 |
| 2021-04-09 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 223 |
| 2021-04-08 | $45.82 | $46.00 | $45.52 | $45.70 | $45.70 | 1,273 |
| 2021-04-07 | $48.78 | $48.78 | $46.91 | $46.91 | $46.91 | 533 |
| 2021-04-06 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 641 |
| 2021-04-05 | $50.05 | $50.10 | $50.05 | $50.10 | $50.10 | 677 |
| 2021-04-01 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 62 |
| 2021-03-31 | $50.26 | $50.26 | $49.57 | $49.57 | $49.57 | 720 |
| 2021-03-30 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 45 |
| 2021-03-29 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 165 |
| 2021-03-26 | $50.81 | $51.70 | $50.76 | $51.70 | $51.70 | 913 |
| 2021-03-25 | $48.70 | $48.70 | $48.50 | $48.50 | $48.50 | 460 |
| 2021-03-24 | $51.00 | $51.00 | $50.00 | $50.00 | $50.00 | 790 |
| 2021-03-23 | $50.80 | $50.80 | $50.47 | $50.47 | $50.47 | 1,227 |
| 2021-03-22 | $50.00 | $50.06 | $49.73 | $49.73 | $49.73 | 660 |
| 2021-03-19 | $48.04 | $50.00 | $48.04 | $50.00 | $50.00 | 1,168 |
| 2021-03-18 | $49.54 | $49.62 | $49.54 | $49.62 | $49.62 | 310 |
| 2021-03-17 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 333 |
| 2021-03-16 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 95 |
| 2021-03-15 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 27 |
| 2021-03-12 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 10 |
| 2021-03-11 | $51.46 | $52.08 | $51.46 | $52.08 | $52.08 | 416 |
| 2021-03-10 | $51.51 | $52.14 | $50.84 | $50.84 | $50.84 | 7,150 |
| 2021-03-09 | $49.25 | $50.10 | $49.25 | $50.10 | $50.10 | 805 |
| 2021-03-08 | $50.00 | $50.00 | $47.91 | $49.34 | $49.34 | 1,917 |
| 2021-03-05 | $53.71 | $53.71 | $50.00 | $50.00 | $50.00 | 1,816 |
| 2021-03-04 | $50.61 | $51.15 | $43.18 | $46.27 | $46.27 | 3,644 |
| 2021-03-03 | $54.25 | $55.36 | $54.25 | $54.33 | $54.33 | 1,762 |
| 2021-03-02 | $57.95 | $58.30 | $57.95 | $58.30 | $58.30 | 1,322 |
| 2021-03-01 | $55.86 | $58.80 | $55.86 | $58.80 | $58.80 | 1,264 |
| 2021-02-26 | $56.04 | $56.98 | $56.04 | $56.98 | $56.98 | 1,520 |
| 2021-02-25 | $60.88 | $60.88 | $59.50 | $60.12 | $60.12 | 1,846 |
| 2021-02-24 | $60.81 | $62.50 | $60.81 | $62.50 | $62.50 | 1,304 |
| 2021-02-23 | $59.22 | $59.22 | $56.50 | $58.50 | $58.50 | 6,916 |
| 2021-02-22 | $65.48 | $65.48 | $64.15 | $64.15 | $64.15 | 1,448 |
| 2021-02-19 | $67.24 | $67.24 | $67.24 | $67.24 | $67.24 | 270 |
| 2021-02-18 | $69.16 | $69.16 | $69.16 | $69.16 | $69.16 | 1,844 |
| 2021-02-17 | $67.10 | $69.16 | $67.00 | $69.16 | $69.16 | 1,844 |
| 2021-02-16 | $75.05 | $75.05 | $72.15 | $73.10 | $73.10 | 2,823 |
| 2021-02-12 | $70.68 | $71.25 | $70.68 | $71.20 | $71.20 | 840 |
| 2021-02-11 | $71.50 | $71.50 | $70.71 | $70.71 | $70.71 | 820 |
| 2021-02-10 | $65.98 | $65.98 | $64.75 | $64.75 | $64.75 | 686 |
| 2021-02-09 | $66.53 | $66.83 | $66.16 | $66.83 | $66.83 | 886 |
| 2021-02-08 | $65.40 | $67.70 | $65.40 | $66.93 | $66.93 | 1,926 |
| 2021-02-05 | $64.30 | $64.59 | $64.30 | $64.59 | $64.59 | 536 |
| 2021-02-04 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 319 |
| 2021-02-03 | $60.22 | $60.22 | $60.22 | $60.22 | $60.22 | 203 |
| 2021-02-02 | $60.88 | $60.88 | $60.22 | $60.22 | $60.22 | 630 |
| 2021-02-01 | $60.00 | $61.00 | $60.00 | $61.00 | $61.00 | 1,431 |
| 2021-01-29 | $59.71 | $60.00 | $59.00 | $59.00 | $59.00 | 1,010 |
| 2021-01-28 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 922 |
| 2021-01-27 | $63.67 | $64.00 | $59.99 | $59.99 | $59.99 | 1,461 |
| 2021-01-26 | $64.08 | $64.08 | $64.08 | $64.08 | $64.08 | 343 |
| 2021-01-25 | $65.25 | $65.25 | $64.00 | $64.67 | $64.67 | 735 |
| 2021-01-22 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 553 |
| 2021-01-21 | $67.00 | $67.00 | $66.75 | $66.75 | $66.75 | 480 |
| 2021-01-20 | $64.31 | $65.26 | $63.07 | $63.27 | $63.27 | 2,287 |
| 2021-01-19 | $66.87 | $67.50 | $65.01 | $65.01 | $65.01 | 1,199 |
| 2021-01-15 | $62.30 | $62.30 | $62.00 | $62.00 | $62.00 | 324 |
| 2021-01-14 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 335 |
| 2021-01-13 | $61.57 | $62.32 | $60.53 | $62.32 | $62.32 | 1,439 |
| 2021-01-12 | $62.83 | $63.25 | $62.83 | $63.25 | $63.25 | 1,040 |
| 2021-01-11 | $58.68 | $59.65 | $58.34 | $59.31 | $59.31 | 2,568 |
| 2021-01-08 | $59.04 | $60.60 | $58.30 | $59.45 | $59.45 | 3,358 |
| 2021-01-07 | $54.27 | $55.00 | $54.27 | $55.00 | $55.00 | 796 |
| 2021-01-06 | $51.95 | $51.95 | $50.88 | $50.88 | $50.88 | 379 |
| 2021-01-05 | $50.25 | $50.43 | $49.94 | $50.43 | $50.43 | 990 |
| 2021-01-04 | $50.10 | $50.43 | $50.10 | $50.43 | $50.43 | 483 |
| 2020-12-31 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 33 |
| 2020-12-30 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 141 |
| 2020-12-29 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 320 |
| 2020-12-28 | $50.00 | $50.26 | $50.00 | $50.26 | $50.26 | 419 |
| 2020-12-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 170 |
| 2020-12-23 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 83 |
| 2020-12-22 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 358 |
| 2020-12-21 | $49.70 | $49.85 | $49.60 | $49.85 | $49.85 | 1,447 |
| 2020-12-18 | $51.22 | $53.06 | $51.22 | $53.06 | $53.06 | 3,492 |
| 2020-12-17 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 140 |
| 2020-12-16 | $49.34 | $49.75 | $49.34 | $49.74 | $49.74 | 1,035 |
| 2020-12-15 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 540 |
| 2020-12-14 | $48.18 | $48.35 | $47.00 | $47.00 | $47.00 | 6,154 |
| 2020-12-11 | $47.99 | $48.05 | $46.40 | $46.40 | $46.40 | 1,146 |
| 2020-12-10 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 298 |
| 2020-12-09 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 86 |
| 2020-12-08 | $49.35 | $50.00 | $48.08 | $50.00 | $50.00 | 1,534 |
| 2020-12-07 | $50.00 | $51.00 | $50.00 | $50.90 | $50.90 | 666 |
| 2020-12-04 | $49.59 | $49.59 | $49.00 | $49.00 | $49.00 | 994 |
| 2020-12-03 | $49.00 | $49.13 | $47.27 | $49.08 | $49.08 | 1,584 |
| 2020-12-02 | $50.35 | $50.35 | $48.83 | $50.29 | $50.29 | 801 |
| 2020-12-01 | $52.00 | $53.00 | $51.74 | $51.74 | $51.74 | 1,601 |
| 2020-11-30 | $51.62 | $54.43 | $51.42 | $54.43 | $54.43 | 2,603 |
| 2020-11-27 | $48.88 | $48.88 | $48.88 | $48.88 | $48.88 | 353 |
| 2020-11-25 | $44.00 | $44.73 | $44.00 | $44.50 | $44.50 | 718 |
| 2020-11-24 | $47.30 | $47.43 | $44.00 | $44.90 | $44.90 | 2,124 |
| 2020-11-23 | $45.73 | $46.50 | $45.73 | $46.15 | $46.15 | 1,725 |
| 2020-11-20 | $45.11 | $45.11 | $44.00 | $44.69 | $44.69 | 1,673 |
| 2020-11-19 | $41.79 | $43.90 | $41.79 | $43.50 | $43.50 | 1,362 |
| 2020-11-18 | $39.54 | $39.75 | $38.23 | $38.43 | $38.43 | 1,501 |
| 2020-11-17 | $40.00 | $40.50 | $40.00 | $40.50 | $40.50 | 580 |
| 2020-11-16 | $37.50 | $38.28 | $37.50 | $37.60 | $37.60 | 1,987 |
| 2020-11-13 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 106 |
| 2020-11-12 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 71 |
| 2020-11-11 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 209 |
| 2020-11-10 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 430 |
| 2020-11-09 | $36.78 | $37.27 | $36.40 | $36.81 | $36.81 | 1,185 |
| 2020-11-06 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 248 |
| 2020-11-05 | $36.02 | $36.45 | $36.02 | $36.45 | $36.45 | 793 |
| 2020-11-04 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 327 |
| 2020-11-03 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 191 |
| 2020-11-02 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 381 |
| 2020-10-30 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 42 |
| 2020-10-29 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 50 |
| 2020-10-28 | $31.62 | $32.65 | $31.25 | $31.80 | $31.80 | 6,084 |
| 2020-10-27 | $34.25 | $34.87 | $34.25 | $34.87 | $34.87 | 1,795 |
| 2020-10-26 | $35.27 | $35.27 | $34.03 | $34.03 | $34.03 | 1,009 |
| 2020-10-23 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 555 |
| 2020-10-22 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 184 |
| 2020-10-21 | $37.32 | $38.01 | $37.32 | $38.01 | $38.01 | 638 |
| 2020-10-20 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 161 |
| 2020-10-19 | $37.80 | $38.06 | $36.82 | $36.82 | $36.82 | 2,282 |
| 2020-10-16 | $37.19 | $37.31 | $37.19 | $37.31 | $37.31 | 809 |
| 2020-10-15 | $35.90 | $37.73 | $35.73 | $37.73 | $37.73 | 1,379 |
| 2020-10-14 | $37.50 | $37.50 | $36.50 | $36.50 | $36.50 | 842 |
| 2020-10-13 | $39.07 | $39.07 | $37.27 | $37.27 | $37.27 | 2,601 |
| 2020-10-12 | $41.41 | $42.12 | $40.06 | $41.29 | $41.29 | 3,657 |
| 2020-10-09 | $37.75 | $38.61 | $37.75 | $38.61 | $38.61 | 1,537 |
| 2020-10-08 | $35.24 | $36.02 | $35.24 | $36.02 | $36.02 | 1,140 |
| 2020-10-07 | $36.60 | $36.80 | $36.50 | $36.80 | $36.80 | 1,594 |
| 2020-10-06 | $35.97 | $36.65 | $35.97 | $36.65 | $36.65 | 673 |
| 2020-10-05 | $35.56 | $35.56 | $35.01 | $35.56 | $35.56 | 3,976 |
| 2020-10-02 | $33.82 | $35.00 | $33.82 | $34.79 | $34.79 | 1,042 |
| 2020-10-01 | $36.36 | $36.36 | $35.20 | $35.20 | $35.20 | 1,345 |
| 2020-09-30 | $36.22 | $37.26 | $35.62 | $37.26 | $37.26 | 4,564 |
| 2020-09-29 | $36.17 | $36.60 | $35.50 | $36.40 | $36.40 | 6,721 |
| 2020-09-28 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 8 |
| 2020-09-25 | $32.17 | $32.35 | $31.34 | $32.35 | $32.35 | 841 |
| 2020-09-24 | $32.20 | $32.30 | $31.50 | $31.50 | $31.50 | 3,332 |
| 2020-09-23 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 105 |
| 2020-09-22 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 162 |
| 2020-09-21 | $32.99 | $34.07 | $32.19 | $33.77 | $33.77 | 9,506 |
| 2020-09-18 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 77 |
| 2020-09-17 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 55 |
| 2020-09-16 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 142 |
| 2020-09-15 | $36.47 | $36.62 | $36.47 | $36.62 | $36.62 | 357 |
| 2020-09-14 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 36 |
| 2020-09-11 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 246 |
| 2020-09-10 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 180 |
| 2020-09-09 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 25 |
| 2020-09-08 | $32.60 | $34.05 | $32.60 | $33.85 | $33.85 | 1,969 |
| 2020-09-04 | $33.39 | $33.75 | $32.10 | $32.55 | $32.55 | 3,820 |
| 2020-09-03 | $32.50 | $33.65 | $32.50 | $33.65 | $33.65 | 802 |
| 2020-09-02 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 274 |
| 2020-09-01 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 241 |
| 2020-08-31 | $37.75 | $37.75 | $36.96 | $37.00 | $37.00 | 1,157 |
| 2020-08-28 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 77 |
| 2020-08-27 | $37.21 | $37.21 | $36.08 | $36.08 | $36.08 | 650 |
| 2020-08-26 | $38.57 | $39.00 | $38.57 | $39.00 | $39.00 | 704 |
| 2020-08-25 | $38.55 | $38.55 | $36.69 | $36.69 | $36.69 | 914 |
| 2020-08-24 | $38.84 | $39.38 | $38.76 | $39.38 | $39.38 | 1,029 |
| 2020-08-21 | $36.20 | $37.10 | $36.20 | $37.10 | $37.10 | 1,370 |
| 2020-08-20 | $34.70 | $36.00 | $34.58 | $36.00 | $36.00 | 5,266 |
| 2020-08-19 | $34.89 | $34.89 | $34.20 | $34.29 | $34.29 | 5,583 |
| 2020-08-18 | $34.24 | $35.15 | $33.55 | $35.15 | $35.15 | 1,231 |
| 2020-08-17 | $33.00 | $33.01 | $32.19 | $32.19 | $32.19 | 1,237 |
| 2020-08-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 28 |
| 2020-08-13 | $31.15 | $31.15 | $31.00 | $31.00 | $31.00 | 627 |
| 2020-08-12 | $32.00 | $32.41 | $31.09 | $32.41 | $32.41 | 681 |
| 2020-08-11 | $31.52 | $32.00 | $31.10 | $31.50 | $31.50 | 1,682 |
| 2020-08-10 | $30.00 | $30.48 | $29.83 | $29.90 | $29.90 | 3,894 |
| 2020-08-07 | $28.84 | $29.58 | $28.84 | $28.99 | $28.99 | 380 |
| 2020-08-06 | $28.78 | $28.78 | $28.50 | $28.69 | $28.69 | 1,163 |
| 2020-08-05 | $30.19 | $30.46 | $29.85 | $29.85 | $29.85 | 4,855 |
| 2020-08-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 254 |
| 2020-08-03 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 1,022 |
| 2020-07-31 | $27.35 | $27.80 | $26.97 | $27.74 | $27.74 | 3,201 |
| 2020-07-30 | $26.72 | $27.85 | $26.20 | $26.90 | $26.90 | 5,964 |
| 2020-07-29 | $28.51 | $28.51 | $26.90 | $28.00 | $28.00 | 8,387 |
| 2020-07-28 | $29.39 | $30.01 | $29.25 | $29.85 | $29.85 | 4,861 |
| 2020-07-27 | $30.78 | $31.75 | $30.70 | $31.50 | $31.50 | 10,879 |
| 2020-07-24 | $28.22 | $29.95 | $27.60 | $29.00 | $29.00 | 8,068 |
| 2020-07-23 | $30.80 | $31.27 | $30.55 | $31.27 | $31.27 | 5,537 |
| 2020-07-22 | $36.30 | $36.30 | $35.80 | $36.00 | $36.00 | 2,900 |
| 2020-07-21 | $37.72 | $39.00 | $36.31 | $38.00 | $38.00 | 3,800 |
| 2020-07-20 | $36.25 | $36.26 | $35.43 | $35.64 | $35.64 | 1,500 |
| 2020-07-17 | $38.34 | $39.35 | $34.00 | $34.26 | $34.26 | 17,600 |
| 2020-07-16 | $43.00 | $44.90 | $42.00 | $44.81 | $44.81 | 2,600 |
| 2020-07-15 | $42.54 | $45.80 | $42.54 | $45.00 | $45.00 | 5,400 |
| 2020-07-14 | $37.63 | $38.75 | $37.58 | $38.75 | $38.75 | 3,100 |
| 2020-07-13 | $36.10 | $36.76 | $35.54 | $36.76 | $36.76 | 3,000 |
| 2020-07-10 | $32.46 | $34.00 | $32.30 | $33.25 | $33.25 | 2,500 |
| 2020-07-09 | $32.87 | $34.24 | $32.87 | $33.00 | $33.00 | 3,800 |
| 2020-07-08 | $29.34 | $31.45 | $29.33 | $31.39 | $31.39 | 5,900 |
| 2020-07-07 | $27.10 | $27.30 | $26.87 | $27.30 | $27.30 | 3,300 |
| 2020-07-06 | $26.20 | $27.34 | $25.20 | $27.25 | $27.25 | 3,200 |
| 2020-07-02 | $24.31 | $24.41 | $23.36 | $24.21 | $24.21 | 3,690 |
| 2020-07-01 | $24.00 | $24.33 | $24.00 | $24.02 | $24.02 | 2,004 |
| 2020-06-30 | $24.98 | $25.22 | $23.63 | $24.20 | $24.20 | 7,701 |
| 2020-06-29 | $24.00 | $26.85 | $24.00 | $25.70 | $25.70 | 7,822 |
| 2020-06-26 | $19.98 | $20.02 | $19.83 | $20.02 | $20.02 | 3,907 |
| 2020-06-25 | $19.00 | $19.00 | $18.75 | $18.89 | $18.89 | 1,263 |
| 2020-06-24 | $18.31 | $18.31 | $18.03 | $18.03 | $18.03 | 848 |
| 2020-06-23 | $18.36 | $18.38 | $18.36 | $18.38 | $18.38 | 336 |
| 2020-06-22 | $18.26 | $18.26 | $17.97 | $17.99 | $17.99 | 1,083 |
| 2020-06-19 | $18.32 | $18.40 | $18.27 | $18.34 | $18.34 | 738 |
| 2020-06-18 | $18.25 | $18.25 | $17.90 | $17.90 | $17.90 | 400 |
| 2020-06-17 | $18.46 | $18.70 | $18.40 | $18.49 | $18.49 | 5,608 |
| 2020-06-16 | $18.19 | $18.40 | $17.00 | $17.00 | $17.00 | 8,013 |
| 2020-06-15 | $17.20 | $17.88 | $17.20 | $17.88 | $17.88 | 459 |
| 2020-06-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1,100 |
| 2020-06-11 | $15.81 | $15.85 | $15.75 | $15.75 | $15.75 | 2,037 |
| 2020-06-10 | $16.55 | $16.55 | $16.47 | $16.47 | $16.47 | 284 |
| 2020-06-09 | $16.50 | $16.50 | $15.87 | $16.21 | $16.21 | 4,333 |
| 2020-06-08 | $16.90 | $16.91 | $16.74 | $16.91 | $16.91 | 771 |
| 2020-06-05 | $17.11 | $17.30 | $17.00 | $17.00 | $17.00 | 1,179 |
| 2020-06-04 | $17.00 | $17.11 | $16.99 | $17.11 | $17.11 | 1,417 |
| 2020-06-03 | $17.25 | $17.30 | $17.25 | $17.30 | $17.30 | 1,551 |
| 2020-06-02 | $17.67 | $17.76 | $17.67 | $17.76 | $17.76 | 646 |
| 2020-06-01 | $17.45 | $17.58 | $17.45 | $17.58 | $17.58 | 4,888 |
| 2020-05-29 | $16.28 | $16.32 | $16.27 | $16.27 | $16.27 | 618 |
| 2020-05-28 | $16.13 | $16.20 | $16.13 | $16.20 | $16.20 | 514 |
| 2020-05-27 | $15.84 | $15.84 | $15.50 | $15.50 | $15.50 | 1,391 |
| 2020-05-26 | $16.00 | $16.00 | $15.90 | $15.95 | $15.95 | 1,155 |
| 2020-05-22 | $15.33 | $15.75 | $15.33 | $15.75 | $15.75 | 4,804 |
| 2020-05-21 | $16.08 | $16.08 | $15.70 | $15.70 | $15.70 | 3,420 |
| 2020-05-20 | $16.36 | $16.67 | $16.36 | $16.67 | $16.67 | 2,147 |
| 2020-05-19 | $16.44 | $16.64 | $16.32 | $16.62 | $16.62 | 2,179 |
| 2020-05-18 | $16.28 | $16.28 | $15.54 | $16.01 | $16.01 | 11,451 |
| 2020-05-15 | $14.83 | $15.61 | $14.83 | $15.44 | $15.44 | 7,465 |
| 2020-05-14 | $14.33 | $14.33 | $14.31 | $14.31 | $14.31 | 548 |
| 2020-05-13 | $13.60 | $14.51 | $13.20 | $14.46 | $14.46 | 3,294 |
| 2020-05-12 | $14.35 | $14.35 | $13.40 | $13.40 | $13.40 | 5,429 |
| 2020-05-11 | $14.30 | $14.50 | $13.79 | $14.50 | $14.50 | 4,004 |
| 2020-05-08 | $14.03 | $14.45 | $14.03 | $14.34 | $14.34 | 1,138 |
| 2020-05-07 | $14.95 | $14.95 | $14.50 | $14.50 | $14.50 | 2,109 |
| 2020-05-06 | $14.47 | $14.86 | $14.47 | $14.86 | $14.86 | 568 |
| 2020-05-05 | $14.01 | $14.26 | $13.71 | $13.75 | $13.75 | 2,084 |
| 2020-05-04 | $13.60 | $13.72 | $13.52 | $13.70 | $13.70 | 1,410 |
| 2020-05-01 | $13.81 | $13.98 | $12.63 | $12.95 | $12.95 | 904 |
| 2020-04-30 | $13.48 | $13.48 | $12.98 | $13.00 | $13.00 | 656 |
| 2020-04-29 | $13.24 | $13.70 | $13.24 | $13.70 | $13.70 | 2,144 |
| 2020-04-28 | $13.15 | $13.44 | $12.79 | $13.09 | $13.09 | 2,576 |
| 2020-04-27 | $13.01 | $13.01 | $12.41 | $12.68 | $12.68 | 10,232 |
| 2020-04-24 | $13.61 | $13.81 | $13.16 | $13.28 | $13.28 | 15,792 |
| 2020-04-23 | $14.45 | $14.46 | $14.20 | $14.43 | $14.43 | 1,045 |
| 2020-04-22 | $14.28 | $14.63 | $14.16 | $14.20 | $14.20 | 3,234 |
| 2020-04-21 | $15.15 | $15.50 | $14.20 | $14.65 | $14.65 | 5,113 |
| 2020-04-20 | $15.50 | $31.10 | $15.20 | $16.25 | $16.25 | 5,819 |
| 2020-04-17 | $17.00 | $17.00 | $15.00 | $16.50 | $16.50 | 10,071 |
| 2020-04-16 | $15.40 | $17.25 | $13.00 | $17.25 | $17.25 | 10,777 |
| 2020-04-15 | $16.50 | $19.00 | $15.70 | $16.50 | $16.50 | 28,504 |
| 2020-04-14 | $20.00 | $20.00 | $16.21 | $18.25 | $18.25 | 69,795 |
| 2020-04-13 | $13.50 | $50.00 | $13.50 | $35.00 | $35.00 | 51,651 |
| 2020-04-09 | $11.40 | $13.05 | $11.00 | $13.05 | $13.05 | 19,003 |
| 2020-04-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 175 |
| 2020-04-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,000 |
| 2020-04-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 100 |
| 2020-04-01 | $7.90 | $7.90 | $7.80 | $7.80 | $7.80 | 750 |
| 2020-03-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 100 |
| 2020-03-23 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 127 |
| 2020-03-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 10 |
| 2020-03-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 70 |
| 2020-03-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 1,580 |
| 2020-03-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 26 |
| 2020-03-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,250 |
| 2020-03-09 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 800 |
| 2020-03-06 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 150 |
| 2020-03-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 865 |
| 2020-02-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 908 |
| 2020-02-18 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 550 |
| 2020-02-03 | $10.15 | $10.29 | $10.15 | $10.29 | $10.29 | 200 |
| 2020-01-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2020-01-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2020-01-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 370 |
| 2020-01-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 121 |
| 2020-01-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 83 |
| 2020-01-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 400 |
| 2020-01-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 10 |
| 2020-01-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 500 |
| 2020-01-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 2,018 |
| 2020-01-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 112 |
| 2020-01-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 11 |
| 2019-12-31 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 11 |
| 2019-12-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 11 |
| 2019-12-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 67 |
| 2019-12-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 11 |
| 2019-12-17 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 11 |
| 2019-12-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 11 |
| 2019-12-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 215 |
| 2019-11-15 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 19 |
| 2019-11-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 300 |
Carbios (COOSF) News Headlines
Recent Carbios (COOSF) News
Similar Companies to Carbios (COOSF) 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 | -- | -- | -- |