None (ENGH) Exchange: PINK
Data as of May 6, 2024
$84.00 ($0.00) 0.00%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $84.00 |
| Previous Close | $84.00 |
| High | $84.00 |
| Low | $84.00 |
| Adjusted Open | $84.00 |
| Previous Adjusted Close | $84.00 |
| Adjusted High | $84.00 |
| Adjusted Low | $84.00 |
About None (ENGH)
Invest in None (ENGH)
Historical Stock Data for None (ENGH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 1 |
| 2024-02-29 | $83.80 | $84.00 | $83.80 | $84.00 | $84.00 | 3,173 |
| 2024-02-28 | $84.50 | $84.55 | $83.60 | $83.60 | $83.60 | 70,076 |
| 2024-02-27 | $83.66 | $83.75 | $83.66 | $83.75 | $83.75 | 30,015 |
| 2024-02-26 | $83.54 | $83.54 | $83.54 | $83.54 | $83.54 | 0 |
| 2024-02-23 | $83.54 | $83.54 | $83.54 | $83.54 | $83.54 | 75,000 |
| 2024-02-22 | $83.54 | $83.54 | $83.54 | $83.54 | $83.54 | 324 |
| 2024-02-21 | $84.00 | $85.00 | $84.00 | $85.00 | $85.00 | 3,501 |
| 2024-02-20 | $83.50 | $85.63 | $83.38 | $85.63 | $85.63 | 36,400 |
| 2024-02-16 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2024-02-15 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2024-02-14 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 3,000 |
| 2024-02-13 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 1 |
| 2024-02-12 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 974 |
| 2024-02-09 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2024-02-08 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 2,500 |
| 2024-02-07 | $79.50 | $80.00 | $79.50 | $80.00 | $80.00 | 10,427 |
| 2024-02-06 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 391 |
| 2024-02-05 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 273 |
| 2024-02-02 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 221 |
| 2024-02-01 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 53,000 |
| 2024-01-31 | $79.00 | $80.30 | $79.00 | $80.30 | $80.30 | 14,840 |
| 2024-01-30 | $80.00 | $80.30 | $79.55 | $80.30 | $80.30 | 58,736 |
| 2024-01-29 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2024-01-26 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 9 |
| 2024-01-25 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 35,000 |
| 2024-01-24 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 816 |
| 2024-01-23 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 1 |
| 2024-01-22 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 1 |
| 2024-01-19 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 2 |
| 2024-01-18 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 4 |
| 2024-01-17 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 0 |
| 2024-01-16 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 0 |
| 2024-01-12 | $80.00 | $80.00 | $79.50 | $79.50 | $79.50 | 2,287 |
| 2024-01-11 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2024-01-10 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2024-01-09 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2024-01-08 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 47 |
| 2024-01-05 | $82.95 | $82.95 | $81.00 | $81.00 | $81.00 | 466 |
| 2024-01-04 | $76.50 | $80.50 | $75.05 | $80.50 | $80.50 | 3,907 |
| 2024-01-03 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2024-01-02 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 126,150 |
| 2023-12-29 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 2 |
| 2023-12-28 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 5,000 |
| 2023-12-27 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-12-26 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-12-22 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 1 |
| 2023-12-21 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 1 |
| 2023-12-20 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 233,514 |
| 2023-12-19 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 323 |
| 2023-12-18 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-12-15 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-12-14 | $80.00 | $80.00 | $79.00 | $79.00 | $79.00 | 323 |
| 2023-12-13 | $80.15 | $80.15 | $80.15 | $80.15 | $80.15 | 0 |
| 2023-12-12 | $80.15 | $80.15 | $80.15 | $80.15 | $80.15 | 100,002 |
| 2023-12-11 | $80.50 | $80.50 | $80.00 | $80.15 | $80.15 | 7,418 |
| 2023-12-08 | $80.84 | $80.84 | $80.84 | $80.84 | $80.84 | 100,000 |
| 2023-12-07 | $81.00 | $81.00 | $80.62 | $80.84 | $80.84 | 316,516 |
| 2023-12-06 | $80.38 | $80.38 | $80.00 | $80.00 | $80.00 | 144,356 |
| 2023-12-05 | $80.00 | $80.00 | $79.50 | $79.50 | $79.50 | 910 |
| 2023-12-04 | $80.63 | $80.63 | $80.63 | $80.63 | $80.63 | 31 |
| 2023-12-01 | $80.63 | $80.63 | $80.63 | $80.63 | $80.63 | 0 |
| 2023-11-30 | $79.90 | $80.63 | $79.90 | $80.63 | $80.63 | 10,631 |
| 2023-11-29 | $79.85 | $79.85 | $79.85 | $79.85 | $79.85 | 109 |
| 2023-11-28 | $79.50 | $79.75 | $79.50 | $79.62 | $79.62 | 872,502 |
| 2023-11-27 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 24 |
| 2023-11-24 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 3 |
| 2023-11-22 | $79.75 | $79.90 | $79.65 | $79.90 | $79.90 | 75,066 |
| 2023-11-21 | $79.75 | $80.00 | $79.70 | $79.70 | $79.70 | 29,600 |
| 2023-11-20 | $76.50 | $79.70 | $76.50 | $79.70 | $79.70 | 14,537 |
| 2023-11-17 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 9 |
| 2023-11-16 | $79.75 | $79.90 | $79.70 | $79.90 | $79.90 | 302,393 |
| 2023-11-15 | $78.75 | $79.88 | $78.75 | $79.88 | $79.88 | 45,808 |
| 2023-11-14 | $79.00 | $79.25 | $79.00 | $79.25 | $79.25 | 10,000 |
| 2023-11-13 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 0 |
| 2023-11-10 | $79.75 | $80.00 | $79.75 | $79.75 | $79.75 | 11,530 |
| 2023-11-09 | $79.63 | $79.63 | $79.60 | $79.60 | $79.60 | 50,000 |
| 2023-11-08 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 2 |
| 2023-11-07 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 3 |
| 2023-11-06 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 359 |
| 2023-11-03 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 0 |
| 2023-11-02 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 22 |
| 2023-11-01 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 151 |
| 2023-10-31 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 29,167 |
| 2023-10-30 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 50,000 |
| 2023-10-27 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 50,000 |
| 2023-10-26 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 193 |
| 2023-10-25 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 725 |
| 2023-10-24 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 3,218 |
| 2023-10-23 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 0 |
| 2023-10-20 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 0 |
| 2023-10-19 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 0 |
| 2023-10-18 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 2 |
| 2023-10-17 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 0 |
| 2023-10-16 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 0 |
| 2023-10-13 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 0 |
| 2023-10-12 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 0 |
| 2023-10-11 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 0 |
| 2023-10-10 | $80.75 | $81.00 | $80.75 | $80.85 | $80.85 | 30,815 |
| 2023-10-09 | $80.52 | $80.52 | $80.52 | $80.52 | $80.52 | 0 |
| 2023-10-06 | $80.52 | $80.52 | $80.50 | $80.52 | $80.52 | 35,001 |
| 2023-10-05 | $80.80 | $80.80 | $80.75 | $80.75 | $80.75 | 285,002 |
| 2023-10-04 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 75,101 |
| 2023-10-03 | $81.00 | $81.15 | $81.00 | $81.15 | $81.15 | 9,107 |
| 2023-10-02 | $80.63 | $80.63 | $80.63 | $80.63 | $80.63 | 25,001 |
| 2023-09-29 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 28 |
| 2023-09-28 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 6 |
| 2023-09-27 | $80.25 | $80.25 | $80.00 | $80.00 | $80.00 | 2,608 |
| 2023-09-26 | $79.00 | $79.35 | $79.00 | $79.25 | $79.25 | 2,071 |
| 2023-09-25 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 407 |
| 2023-09-22 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2023-09-21 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 100,000 |
| 2023-09-20 | $79.60 | $80.00 | $79.60 | $80.00 | $80.00 | 100,280 |
| 2023-09-19 | $79.38 | $79.38 | $79.38 | $79.38 | $79.38 | 1 |
| 2023-09-18 | $79.37 | $79.75 | $79.37 | $79.38 | $79.38 | 51,005 |
| 2023-09-15 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 2,000 |
| 2023-09-14 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 25,000 |
| 2023-09-13 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-09-12 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 50,001 |
| 2023-09-11 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 4,007 |
| 2023-09-08 | $79.00 | $79.13 | $79.00 | $79.13 | $79.13 | 63,706 |
| 2023-09-07 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 13 |
| 2023-09-06 | $79.13 | $79.13 | $79.00 | $79.00 | $79.00 | 290,880 |
| 2023-09-05 | $79.13 | $79.13 | $79.13 | $79.13 | $79.13 | 400,013 |
| 2023-09-01 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 3 |
| 2023-08-31 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-08-30 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 814 |
| 2023-08-29 | $79.13 | $79.38 | $79.13 | $79.25 | $79.25 | 200,000 |
| 2023-08-28 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-08-25 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 300 |
| 2023-08-24 | $79.88 | $79.88 | $79.88 | $79.88 | $79.88 | 0 |
| 2023-08-23 | $79.88 | $79.88 | $79.88 | $79.88 | $79.88 | 0 |
| 2023-08-22 | $79.88 | $79.88 | $79.88 | $79.88 | $79.88 | 100 |
| 2023-08-21 | $79.88 | $79.88 | $79.88 | $79.88 | $79.88 | 0 |
| 2023-08-18 | $79.88 | $79.88 | $79.88 | $79.88 | $79.88 | 0 |
| 2023-08-17 | $79.88 | $79.88 | $79.88 | $79.88 | $79.88 | 100,223 |
| 2023-08-16 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 40,045 |
| 2023-08-15 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-08-14 | $79.50 | $79.50 | $79.00 | $79.00 | $79.00 | 14,464 |
| 2023-08-11 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 161 |
| 2023-08-10 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 161 |
| 2023-08-09 | $78.75 | $79.00 | $78.75 | $78.75 | $78.75 | 41,928 |
| 2023-08-08 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-08-07 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 77,772 |
| 2023-08-04 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 125,000 |
| 2023-08-03 | $77.50 | $77.75 | $77.38 | $77.75 | $77.75 | 290,702 |
| 2023-08-02 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 0 |
| 2023-08-01 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 25,001 |
| 2023-07-31 | $77.15 | $77.15 | $77.15 | $77.15 | $77.15 | 50,000 |
| 2023-07-28 | $77.15 | $77.15 | $77.15 | $77.15 | $77.15 | 0 |
| 2023-07-27 | $77.25 | $77.38 | $77.15 | $77.15 | $77.15 | 75,323 |
| 2023-07-26 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2023-07-25 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2023-07-24 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 50,000 |
| 2023-07-21 | $76.88 | $77.00 | $76.81 | $76.88 | $76.88 | 270,000 |
| 2023-07-20 | $76.50 | $76.75 | $76.50 | $76.75 | $76.75 | 125,010 |
| 2023-07-19 | $75.88 | $75.91 | $75.88 | $75.91 | $75.91 | 100,000 |
| 2023-07-18 | $75.38 | $75.63 | $75.38 | $75.63 | $75.63 | 346,000 |
| 2023-07-17 | $75.38 | $75.63 | $75.00 | $75.00 | $75.00 | 30,773 |
| 2023-07-14 | $75.38 | $75.38 | $75.38 | $75.38 | $75.38 | 151,600 |
| 2023-07-13 | $75.25 | $75.50 | $75.25 | $75.50 | $75.50 | 454,370 |
| 2023-07-12 | $75.25 | $76.00 | $75.25 | $76.00 | $76.00 | 100,000 |
| 2023-07-11 | $76.13 | $76.13 | $75.88 | $75.88 | $75.88 | 617,000 |
| 2023-07-10 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 100,000 |
| 2023-07-07 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-07-06 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 965 |
| 2023-07-05 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-07-03 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-06-30 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-06-29 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-06-28 | $76.50 | $77.25 | $76.50 | $77.25 | $77.25 | 100,200 |
| 2023-06-27 | $77.75 | $77.75 | $77.25 | $77.25 | $77.25 | 27,000 |
| 2023-06-26 | $77.63 | $77.63 | $77.63 | $77.63 | $77.63 | 100,000 |
| 2023-06-23 | $77.63 | $77.63 | $77.63 | $77.63 | $77.63 | 35,000 |
| 2023-06-22 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 5,004 |
| 2023-06-21 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-06-20 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-06-16 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 200 |
| 2023-06-15 | $77.05 | $77.05 | $77.05 | $77.05 | $77.05 | 3,122 |
| 2023-06-14 | $77.15 | $77.15 | $77.15 | $77.15 | $77.15 | 1 |
| 2023-06-13 | $77.15 | $77.15 | $77.15 | $77.15 | $77.15 | 25,045 |
| 2023-06-12 | $77.25 | $77.25 | $77.15 | $77.15 | $77.15 | 3,000 |
| 2023-06-09 | $77.00 | $77.10 | $77.00 | $77.10 | $77.10 | 1,805 |
| 2023-06-08 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 50,500 |
| 2023-06-07 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 25,000 |
| 2023-06-06 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-06-05 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-06-02 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-06-01 | $77.00 | $77.25 | $77.00 | $77.25 | $77.25 | 20,000 |
| 2023-05-31 | $77.38 | $77.38 | $77.38 | $77.38 | $77.38 | 1 |
| 2023-05-30 | $77.38 | $77.38 | $77.38 | $77.38 | $77.38 | 3 |
| 2023-05-26 | $77.38 | $77.38 | $77.38 | $77.38 | $77.38 | 0 |
| 2023-05-25 | $76.50 | $77.38 | $74.50 | $77.38 | $77.38 | 25,645 |
| 2023-05-24 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-05-23 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 4 |
| 2023-05-22 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-05-19 | $77.13 | $77.25 | $77.13 | $77.25 | $77.25 | 17,148 |
| 2023-05-18 | $77.38 | $77.38 | $77.13 | $77.38 | $77.38 | 55,000 |
| 2023-05-17 | $75.15 | $75.15 | $75.15 | $75.15 | $75.15 | 1,451 |
| 2023-05-16 | $77.13 | $77.13 | $77.13 | $77.13 | $77.13 | 0 |
| 2023-05-15 | $77.13 | $77.13 | $77.13 | $77.13 | $77.13 | 20,000 |
| 2023-05-12 | $77.13 | $77.13 | $77.13 | $77.13 | $77.13 | 70,000 |
| 2023-05-11 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 45,302 |
| 2023-05-10 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 0 |
| 2023-05-09 | $75.25 | $77.75 | $75.25 | $77.75 | $77.75 | 1,809 |
| 2023-05-08 | $79.49 | $79.49 | $79.49 | $79.49 | $79.49 | 100 |
| 2023-05-05 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 295 |
| 2023-05-04 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 100 |
| 2023-05-03 | $77.90 | $77.90 | $77.90 | $77.90 | $77.90 | 0 |
| 2023-05-02 | $77.90 | $77.90 | $77.90 | $77.90 | $77.90 | 0 |
| 2023-05-01 | $78.00 | $78.00 | $77.63 | $77.90 | $77.90 | 322,000 |
| 2023-04-28 | $78.00 | $78.20 | $77.88 | $78.05 | $78.05 | 190,000 |
| 2023-04-27 | $78.05 | $78.25 | $78.05 | $78.25 | $78.25 | 146,043 |
| 2023-04-26 | $77.85 | $77.85 | $77.85 | $77.85 | $77.85 | 10 |
| 2023-04-25 | $77.75 | $78.00 | $77.75 | $77.85 | $77.85 | 150,842 |
| 2023-04-24 | $77.75 | $77.88 | $77.75 | $77.88 | $77.88 | 150,000 |
| 2023-04-21 | $77.63 | $78.00 | $77.63 | $78.00 | $78.00 | 335,000 |
| 2023-04-20 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 153,301 |
| 2023-04-19 | $77.15 | $77.25 | $77.15 | $77.25 | $77.25 | 3,600 |
| 2023-04-18 | $77.50 | $78.35 | $77.50 | $78.35 | $78.35 | 75,101 |
| 2023-04-17 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 0 |
| 2023-04-14 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 0 |
| 2023-04-13 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 50,000 |
| 2023-04-12 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 0 |
| 2023-04-11 | $78.15 | $78.15 | $78.15 | $78.15 | $78.15 | 97 |
| 2023-04-10 | $79.00 | $79.00 | $78.15 | $78.15 | $78.15 | 83,390 |
| 2023-04-06 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 710 |
| 2023-04-05 | $78.25 | $78.25 | $78.00 | $78.00 | $78.00 | 21,622 |
| 2023-04-04 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 15,605 |
| 2023-04-03 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 823 |
| 2023-03-31 | $77.50 | $78.25 | $77.25 | $78.20 | $78.20 | 89,826 |
| 2023-03-30 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2023-03-29 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2023-03-28 | $78.00 | $78.25 | $78.00 | $78.25 | $78.25 | 200 |
| 2023-03-27 | $76.50 | $80.00 | $76.50 | $77.25 | $77.25 | 2,622 |
| 2023-03-24 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 1,051 |
| 2023-03-23 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-03-22 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 50,050 |
| 2023-03-21 | $77.00 | $77.25 | $77.00 | $77.25 | $77.25 | 40,001 |
| 2023-03-20 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 110 |
| 2023-03-17 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2023-03-16 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 590 |
| 2023-03-15 | $77.75 | $78.25 | $77.75 | $78.25 | $78.25 | 130,200 |
| 2023-03-14 | $77.00 | $78.50 | $77.00 | $78.25 | $78.25 | 362,432 |
| 2023-03-13 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-03-10 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 3,334 |
| 2023-03-09 | $78.75 | $79.00 | $78.75 | $79.00 | $79.00 | 81,378 |
| 2023-03-08 | $78.50 | $78.75 | $78.25 | $78.75 | $78.75 | 190,444 |
| 2023-03-07 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 25,000 |
| 2023-03-06 | $78.25 | $85.00 | $78.25 | $82.50 | $82.50 | 131,570 |
| 2023-03-03 | $78.25 | $78.25 | $76.00 | $76.00 | $76.00 | 2,100 |
| 2023-03-02 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2023-03-01 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2023-02-28 | $78.25 | $78.25 | $76.75 | $77.00 | $77.00 | 60,842 |
| 2023-02-27 | $77.00 | $77.25 | $77.00 | $77.25 | $77.25 | 262,300 |
| 2023-02-24 | $78.05 | $78.05 | $78.05 | $78.05 | $78.05 | 0 |
| 2023-02-23 | $78.05 | $78.05 | $78.05 | $78.05 | $78.05 | 1 |
| 2023-02-22 | $78.00 | $78.25 | $78.00 | $78.05 | $78.05 | 3,989 |
| 2023-02-21 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 1,144 |
| 2023-02-17 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-02-16 | $78.00 | $78.25 | $75.00 | $75.00 | $75.00 | 210,552 |
| 2023-02-15 | $78.25 | $78.25 | $77.00 | $77.00 | $77.00 | 193,162 |
| 2023-02-14 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 162 |
| 2023-02-13 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2023-02-10 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 1,774 |
| 2023-02-09 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 100 |
| 2023-02-08 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 0 |
| 2023-02-07 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 0 |
| 2023-02-06 | $72.41 | $72.41 | $72.25 | $72.25 | $72.25 | 1,561 |
| 2023-02-03 | $72.00 | $73.10 | $72.00 | $73.10 | $73.10 | 785 |
| 2023-02-02 | $72.00 | $72.10 | $70.00 | $70.00 | $70.00 | 1,628 |
| 2023-02-01 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 0 |
| 2023-01-31 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 41,445 |
| 2023-01-30 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 0 |
| 2023-01-27 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 0 |
| 2023-01-26 | $77.50 | $77.75 | $77.50 | $77.75 | $77.75 | 104,501 |
| 2023-01-25 | $78.00 | $78.00 | $77.50 | $77.50 | $77.50 | 275,000 |
| 2023-01-24 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-01-23 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-01-20 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 250,000 |
| 2023-01-19 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-01-18 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-01-17 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-01-13 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 17,500 |
| 2023-01-12 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 0 |
| 2023-01-11 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 12,500 |
| 2023-01-10 | $75.10 | $77.50 | $75.05 | $77.50 | $77.50 | 18,400 |
| 2023-01-09 | $74.00 | $77.50 | $74.00 | $77.50 | $77.50 | 92,500 |
| 2023-01-06 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 0 |
| 2023-01-05 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 3,000 |
| 2023-01-04 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-01-03 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2022-12-30 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2022-12-29 | $74.25 | $79.00 | $74.00 | $79.00 | $79.00 | 13,084 |
| 2022-12-28 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 25 |
| 2022-12-27 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 0 |
| 2022-12-23 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 0 |
| 2022-12-22 | $72.50 | $73.50 | $72.50 | $73.50 | $73.50 | 428 |
| 2022-12-21 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 0 |
| 2022-12-20 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 0 |
| 2022-12-19 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 0 |
| 2022-12-16 | $79.00 | $79.25 | $79.00 | $79.25 | $79.25 | 26,164 |
| 2022-12-15 | $79.50 | $79.50 | $79.00 | $79.20 | $79.20 | 208,678 |
| 2022-12-14 | $71.00 | $79.75 | $71.00 | $79.75 | $79.75 | 15,226 |
| 2022-12-13 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 46,000 |
| 2022-12-12 | $78.95 | $78.95 | $78.95 | $78.95 | $78.95 | 0 |
| 2022-12-09 | $78.95 | $78.95 | $78.95 | $78.95 | $78.95 | 2 |
| 2022-12-08 | $78.85 | $78.95 | $78.85 | $78.95 | $78.95 | 2,775 |
| 2022-12-07 | $80.00 | $80.00 | $70.00 | $70.00 | $70.00 | 35,058 |
| 2022-12-06 | $80.99 | $80.99 | $80.99 | $80.99 | $80.99 | 0 |
| 2022-12-05 | $80.99 | $80.99 | $80.99 | $80.99 | $80.99 | 100 |
| 2022-12-02 | $79.00 | $79.50 | $79.00 | $79.50 | $79.50 | 4,231 |
| 2022-12-01 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2022-11-30 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 40,456 |
| 2022-11-29 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2022-11-28 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2022-11-25 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2022-11-23 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2022-11-22 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 869 |
| 2022-11-21 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 100 |
| 2022-11-18 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 1,200 |
| 2022-11-17 | $75.12 | $75.12 | $75.12 | $75.12 | $75.12 | 484 |
| 2022-11-16 | $75.00 | $75.35 | $75.00 | $75.35 | $75.35 | 139,255 |
| 2022-11-15 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-11-14 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-11-11 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 91 |
| 2022-11-10 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-11-09 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 107 |
| 2022-11-08 | $60.00 | $75.00 | $60.00 | $60.00 | $60.00 | 684 |
| 2022-11-07 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2022-11-04 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2022-11-03 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2022-11-02 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2022-11-01 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 101 |
| 2022-10-31 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 60,000 |
| 2022-10-28 | $80.75 | $81.00 | $80.75 | $81.00 | $81.00 | 50,000 |
| 2022-10-27 | $80.00 | $80.05 | $79.75 | $79.80 | $79.80 | 2,224 |
| 2022-10-26 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 146,000 |
| 2022-10-25 | $75.00 | $80.00 | $51.00 | $79.50 | $79.50 | 89,578 |
| 2022-10-24 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-21 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-20 | $77.00 | $77.05 | $77.00 | $77.00 | $77.00 | 45,594 |
| 2022-10-19 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-18 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-17 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-14 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-13 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 1 |
| 2022-10-12 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 102 |
| 2022-10-11 | $76.00 | $76.00 | $73.50 | $75.75 | $75.75 | 27,211 |
| 2022-10-10 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2022-10-07 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2022-10-06 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2022-10-05 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 2,400 |
| 2022-10-04 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 1,339 |
| 2022-10-03 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2022-09-30 | $75.50 | $76.00 | $75.25 | $76.00 | $76.00 | 341,747 |
| 2022-09-29 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-09-28 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 50,000 |
| 2022-09-27 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-09-26 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-09-23 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-09-22 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-09-21 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 25,000 |
| 2022-09-20 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-09-19 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 2,000 |
| 2022-09-16 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 100,000 |
| 2022-09-15 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 0 |
| 2022-09-14 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 0 |
| 2022-09-13 | $76.15 | $77.50 | $76.15 | $77.50 | $77.50 | 123,700 |
| 2022-09-12 | $77.00 | $77.25 | $76.00 | $76.00 | $76.00 | 147,206 |
| 2022-09-09 | $75.50 | $77.25 | $75.25 | $77.25 | $77.25 | 51,617 |
| 2022-09-08 | $76.50 | $76.55 | $76.50 | $76.50 | $76.50 | 1,027 |
| 2022-09-07 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 501 |
| 2022-09-06 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 0 |
| 2022-09-02 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 0 |
| 2022-09-01 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 0 |
| 2022-08-31 | $76.50 | $76.50 | $76.25 | $76.50 | $76.50 | 30,087 |
| 2022-08-30 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2022-08-29 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2022-08-26 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 323 |
| 2022-08-25 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2022-08-24 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2022-08-23 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2022-08-22 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2022-08-19 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2022-08-18 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2022-08-17 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 805 |
| 2022-08-16 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2022-08-15 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2022-08-12 | $75.00 | $77.25 | $75.00 | $77.25 | $77.25 | 102,348 |
| 2022-08-11 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 100,000 |
| 2022-08-10 | $76.00 | $76.25 | $75.25 | $75.25 | $75.25 | 113,200 |
| 2022-08-09 | $73.00 | $75.50 | $73.00 | $75.50 | $75.50 | 131,610 |
| 2022-08-08 | $75.50 | $75.50 | $75.00 | $75.00 | $75.00 | 171,070 |
| 2022-08-05 | $67.00 | $74.08 | $67.00 | $74.08 | $74.08 | 630,086 |
| 2022-08-04 | $69.75 | $70.00 | $67.00 | $67.00 | $67.00 | 315,405 |
| 2022-08-03 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 200,000 |
| 2022-08-02 | $69.50 | $69.75 | $69.00 | $69.75 | $69.75 | 115,000 |
| 2022-08-01 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2022-07-29 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 20,000 |
| 2022-07-28 | $66.00 | $70.00 | $65.50 | $69.50 | $69.50 | 449,700 |
| 2022-07-27 | $58.25 | $58.30 | $58.25 | $58.30 | $58.30 | 648 |
| 2022-07-26 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2022-07-25 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2022-07-22 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2022-07-21 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2022-07-20 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2022-07-19 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2022-07-18 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2022-07-15 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2022-07-14 | $60.00 | $60.50 | $60.00 | $60.50 | $60.50 | 14,000 |
| 2022-07-13 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 0 |
| 2022-07-12 | $61.00 | $61.00 | $59.05 | $59.05 | $59.05 | 85,214 |
| 2022-07-11 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 25,000 |
| 2022-07-08 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2022-07-07 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2022-07-06 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 25,000 |
| 2022-07-05 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-07-01 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-06-30 | $61.00 | $61.00 | $60.00 | $60.00 | $60.00 | 55,000 |
| 2022-06-29 | $64.70 | $64.70 | $58.00 | $58.00 | $58.00 | 835,573 |
| 2022-06-28 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 100 |
| 2022-06-27 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2022-06-24 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 64 |
| 2022-06-23 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2022-06-22 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2022-06-21 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2022-06-17 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 64 |
| 2022-06-16 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2022-06-15 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 2 |
| 2022-06-14 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2022-06-13 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2022-06-10 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2022-06-09 | $67.50 | $67.75 | $67.00 | $67.75 | $67.75 | 235,600 |
| 2022-06-08 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 0 |
| 2022-06-07 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 25,000 |
| 2022-06-06 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-06-03 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 6 |
| 2022-06-02 | $66.25 | $66.25 | $66.00 | $66.00 | $66.00 | 80,000 |
| 2022-06-01 | $63.00 | $65.75 | $63.00 | $65.75 | $65.75 | 350,685 |
| 2022-05-31 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2022-05-27 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2022-05-26 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2022-05-25 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 5,000 |
| 2022-05-24 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2022-05-23 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2022-05-20 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 1,000 |
| 2022-05-19 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 0 |
| 2022-05-18 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 250 |
| 2022-05-17 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 15,290 |
| 2022-05-16 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 50,000 |
| 2022-05-13 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2022-05-12 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 15,000 |
| 2022-05-11 | $66.00 | $68.00 | $66.00 | $66.25 | $66.25 | 329,610 |
| 2022-05-10 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 3,200 |
| 2022-05-09 | $66.20 | $66.20 | $66.20 | $66.20 | $66.20 | 157,125 |
| 2022-05-06 | $66.20 | $66.20 | $66.20 | $66.20 | $66.20 | 0 |
| 2022-05-05 | $65.25 | $66.20 | $65.25 | $66.20 | $66.20 | 12,133 |
| 2022-05-04 | $64.00 | $66.50 | $64.00 | $64.60 | $64.60 | 22,246 |
| 2022-05-03 | $63.20 | $63.30 | $63.10 | $63.30 | $63.30 | 61,686 |
| 2022-05-02 | $63.00 | $63.20 | $63.00 | $63.20 | $63.20 | 15,297 |
| 2022-04-29 | $63.00 | $63.10 | $63.00 | $63.10 | $63.10 | 39,792 |
| 2022-04-28 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 141,192 |
| 2022-04-27 | $62.00 | $63.75 | $62.00 | $63.05 | $63.05 | 16,477 |
| 2022-04-26 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
| 2022-04-25 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
| 2022-04-22 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
| 2022-04-21 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
| 2022-04-20 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 25,003 |
| 2022-04-19 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 52,600 |
| 2022-04-18 | $63.00 | $63.50 | $62.00 | $62.00 | $62.00 | 164,162 |
| 2022-04-14 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 13,000 |
| 2022-04-13 | $52.00 | $62.00 | $52.00 | $62.00 | $62.00 | 634 |
| 2022-04-12 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 50,000 |
| 2022-04-11 | $63.00 | $63.25 | $62.00 | $62.00 | $62.00 | 230,366 |
| 2022-04-08 | $62.00 | $63.00 | $61.85 | $62.50 | $62.50 | 1,190 |
| 2022-04-07 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
| 2022-04-06 | $61.50 | $62.50 | $61.50 | $62.50 | $62.50 | 1,190 |
| 2022-04-05 | $61.50 | $61.52 | $61.50 | $61.52 | $61.52 | 50,804 |
| 2022-04-04 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 228 |
| 2022-04-01 | $61.50 | $61.50 | $61.38 | $61.38 | $61.38 | 61,658 |
| 2022-03-31 | $58.25 | $60.60 | $58.25 | $60.60 | $60.60 | 425,700 |
| 2022-03-30 | $57.75 | $58.25 | $57.75 | $58.00 | $58.00 | 505,164 |
| 2022-03-29 | $56.50 | $59.45 | $54.00 | $57.75 | $57.75 | 218,896 |
| 2022-03-28 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 50,000 |
| 2022-03-25 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2022-03-24 | $54.25 | $54.25 | $53.75 | $54.10 | $54.10 | 4,557 |
| 2022-03-23 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2022-03-22 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2022-03-21 | $54.50 | $55.00 | $54.50 | $55.00 | $55.00 | 200,000 |
| 2022-03-18 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 0 |
| 2022-03-17 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 0 |
| 2022-03-16 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 0 |
| 2022-03-15 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 0 |
| 2022-03-14 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 50,000 |
| 2022-03-11 | $55.15 | $55.25 | $55.15 | $55.25 | $55.25 | 55,366 |
| 2022-03-10 | $54.70 | $54.80 | $54.70 | $54.80 | $54.80 | 37,503 |
| 2022-03-09 | $54.00 | $54.50 | $54.00 | $54.50 | $54.50 | 212,368 |
| 2022-03-08 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-03-07 | $54.20 | $55.40 | $54.20 | $55.40 | $55.40 | 1,020 |
| 2022-03-04 | $53.00 | $53.75 | $53.00 | $53.75 | $53.75 | 52,000 |
| 2022-03-03 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 2,399 |
| 2022-03-02 | $50.89 | $51.00 | $50.25 | $50.30 | $50.30 | 53,373 |
| 2022-03-01 | $50.39 | $50.75 | $50.00 | $50.75 | $50.75 | 816,417 |
| 2022-02-28 | $50.00 | $50.50 | $50.00 | $50.05 | $50.05 | 101,000 |
| 2022-02-25 | $50.00 | $50.50 | $50.00 | $50.50 | $50.50 | 520,000 |
| 2022-02-24 | $49.50 | $50.05 | $49.50 | $50.00 | $50.00 | 312,390 |
| 2022-02-23 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 0 |
| 2022-02-22 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 0 |
| 2022-02-18 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 0 |
| 2022-02-17 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 0 |
| 2022-02-16 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 100 |
| 2022-02-15 | $48.75 | $49.00 | $48.50 | $49.00 | $49.00 | 890,700 |
| 2022-02-14 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-02-11 | $47.00 | $47.50 | $47.00 | $47.50 | $47.50 | 1,300 |
| 2022-02-10 | $49.00 | $49.00 | $48.45 | $48.50 | $48.50 | 106,880 |
| 2022-02-09 | $48.50 | $49.00 | $48.50 | $49.00 | $49.00 | 80,800 |
| 2022-02-08 | $48.25 | $48.50 | $48.25 | $48.50 | $48.50 | 123,290 |
| 2022-02-07 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 967 |
| 2022-02-04 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 1,295 |
| 2022-02-03 | $48.50 | $49.25 | $48.50 | $49.25 | $49.25 | 44,065 |
| 2022-02-02 | $49.00 | $49.00 | $47.55 | $47.55 | $47.55 | 1,779,185 |
| 2022-02-01 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-01-31 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-01-28 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-01-27 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 54 |
| 2022-01-26 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 2,000 |
| 2022-01-25 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-01-24 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-01-21 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 10,000 |
| 2022-01-20 | $47.00 | $50.00 | $47.00 | $49.50 | $49.50 | 1,225,330 |
| 2022-01-19 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-01-18 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-01-14 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 4,500 |
| 2022-01-13 | $47.25 | $48.25 | $47.25 | $48.25 | $48.25 | 6,533 |
| 2022-01-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-01-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 41,164 |
| 2022-01-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-01-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-01-06 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-01-05 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-01-04 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 41,164 |
| 2022-01-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2021-12-31 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2021-12-30 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2021-12-29 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2021-12-28 | $42.25 | $47.00 | $42.25 | $47.00 | $47.00 | 609 |
| 2021-12-27 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 324 |
| 2021-12-23 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2021-12-22 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2021-12-21 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 638 |
| 2021-12-20 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2021-12-17 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2021-12-16 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2021-12-15 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2021-12-14 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2021-12-13 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 14,000 |
| 2021-12-10 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2021-12-09 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2021-12-08 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2021-12-07 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2021-12-06 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 5,000 |
| 2021-12-03 | $47.65 | $47.65 | $47.50 | $47.60 | $47.60 | 1,250 |
| 2021-12-02 | $47.50 | $47.51 | $47.50 | $47.51 | $47.51 | 690 |
| 2021-12-01 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 180 |
| 2021-11-30 | $48.70 | $49.00 | $48.70 | $49.00 | $49.00 | 32,659 |
| 2021-11-29 | $40.00 | $49.50 | $40.00 | $40.00 | $40.00 | 822 |
| 2021-11-26 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2021-11-24 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2021-11-23 | $45.00 | $50.00 | $45.00 | $50.00 | $50.00 | 12,486 |
| 2021-11-22 | $40.00 | $48.50 | $40.00 | $48.50 | $48.50 | 2,450 |
| 2021-11-19 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2021-11-18 | $45.00 | $50.00 | $45.00 | $50.00 | $50.00 | 5,915 |
| 2021-11-17 | $50.25 | $50.50 | $50.25 | $50.50 | $50.50 | 100,000 |
| 2021-11-16 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 17 |
| 2021-11-15 | $40.00 | $49.00 | $38.00 | $38.00 | $38.00 | 33,447 |
| 2021-11-12 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 0 |
| 2021-11-11 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 2,011 |
| 2021-11-10 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2021-11-09 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 25,065 |
| 2021-11-08 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 25,000 |
| 2021-11-05 | $48.00 | $48.63 | $48.00 | $48.38 | $48.38 | 527 |
| 2021-11-04 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 2 |
| 2021-11-03 | $47.85 | $47.90 | $47.85 | $47.90 | $47.90 | 16,004 |
| 2021-11-02 | $47.95 | $49.25 | $47.70 | $48.40 | $48.40 | 88,128 |
| 2021-11-01 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2021-10-29 | $48.40 | $48.50 | $48.40 | $48.40 | $48.40 | 88,128 |
| 2021-10-28 | $48.00 | $48.05 | $48.00 | $48.05 | $48.05 | 1,608 |
| 2021-10-27 | $48.50 | $48.75 | $47.85 | $48.00 | $48.00 | 225,134 |
| 2021-10-26 | $44.65 | $44.75 | $44.65 | $44.70 | $44.70 | 803,004 |
| 2021-10-25 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 49,100 |
| 2021-10-22 | $44.25 | $44.50 | $44.25 | $44.50 | $44.50 | 8,505 |
| 2021-10-21 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2021-10-20 | $44.25 | $44.50 | $43.70 | $44.50 | $44.50 | 10,195 |
| 2021-10-19 | $43.00 | $43.50 | $43.00 | $43.50 | $43.50 | 6,001 |
| 2021-10-18 | $43.25 | $43.75 | $43.25 | $43.75 | $43.75 | 206,008 |
| 2021-10-15 | $42.75 | $43.25 | $42.75 | $42.75 | $42.75 | 762,784 |
| 2021-10-14 | $42.50 | $42.55 | $41.50 | $42.00 | $42.00 | 24,616 |
| 2021-10-13 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 77 |
| 2021-10-12 | $40.00 | $41.25 | $40.00 | $41.25 | $41.25 | 12,579 |
| 2021-10-11 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2021-10-08 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2021-10-07 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2021-10-06 | $41.00 | $42.00 | $40.70 | $42.00 | $42.00 | 5,205 |
| 2021-10-05 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 3,058 |
| 2021-10-04 | $41.00 | $41.00 | $40.50 | $40.75 | $40.75 | 51,800 |
| 2021-10-01 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 5,000 |
| 2021-09-30 | $39.50 | $40.15 | $39.50 | $40.05 | $40.05 | 74,969 |
| 2021-09-29 | $39.75 | $40.63 | $39.00 | $39.50 | $39.50 | 202,076 |
| 2021-09-28 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 50 |
| 2021-09-27 | $38.53 | $39.95 | $38.50 | $39.75 | $39.75 | 2,167 |
| 2021-09-24 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 328 |
| 2021-09-23 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 1,618 |
| 2021-09-22 | $39.00 | $39.95 | $38.25 | $38.25 | $38.25 | 2,545 |
| 2021-09-21 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 214 |
| 2021-09-20 | $38.10 | $39.95 | $38.10 | $39.95 | $39.95 | 1,003 |
| 2021-09-17 | $40.38 | $40.63 | $40.38 | $40.63 | $40.63 | 100,085 |
| 2021-09-16 | $38.10 | $40.00 | $38.10 | $40.00 | $40.00 | 322,200 |
| 2021-09-15 | $36.00 | $38.50 | $36.00 | $38.10 | $38.10 | 11,303 |
| 2021-09-14 | $35.00 | $37.00 | $35.00 | $37.00 | $37.00 | 2,017 |
| 2021-09-13 | $37.00 | $37.00 | $35.00 | $35.00 | $35.00 | 2,500 |
| 2021-09-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,001 |
| 2021-09-09 | $37.00 | $37.00 | $36.75 | $36.75 | $36.75 | 2,010 |
| 2021-09-08 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 767,022 |
| 2021-09-07 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2021-09-03 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2021-09-02 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 324 |
| 2021-09-01 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
| 2021-08-31 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 15,004 |
| 2021-08-30 | $37.00 | $37.00 | $36.90 | $36.90 | $36.90 | 65,490 |
| 2021-08-27 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 305 |
| 2021-08-26 | $36.00 | $38.38 | $36.00 | $38.38 | $38.38 | 15,950 |
| 2021-08-25 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 636 |
| 2021-08-24 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 150,000 |
| 2021-08-23 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2021-08-20 | $33.50 | $36.00 | $33.50 | $36.00 | $36.00 | 1,131 |
| 2021-08-19 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2021-08-18 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2021-08-17 | $36.00 | $36.10 | $36.00 | $36.10 | $36.10 | 500 |
| 2021-08-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 653 |
| 2021-08-13 | $37.00 | $39.00 | $37.00 | $39.00 | $39.00 | 3,666 |
| 2021-08-12 | $37.05 | $37.10 | $37.05 | $37.10 | $37.10 | 2,194 |
| 2021-08-11 | $37.00 | $37.05 | $37.00 | $37.05 | $37.05 | 5,784 |
| 2021-08-10 | $36.00 | $37.50 | $36.00 | $37.00 | $37.00 | 7,310 |
| 2021-08-09 | $35.50 | $35.50 | $35.00 | $35.00 | $35.00 | 25,357 |
| 2021-08-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2021-08-05 | $35.00 | $36.88 | $35.00 | $35.00 | $35.00 | 276,291 |
| 2021-08-04 | $34.51 | $35.05 | $33.50 | $35.05 | $35.05 | 1,500 |
| 2021-08-03 | $36.00 | $36.00 | $35.00 | $35.05 | $35.05 | 37,102 |
| 2021-08-02 | $36.00 | $36.00 | $35.50 | $35.50 | $35.50 | 1,117 |
| 2021-07-30 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-07-29 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 400,804 |
| 2021-07-28 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 100 |
| 2021-07-27 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 4 |
| 2021-07-26 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 100,164 |
| 2021-07-23 | $36.00 | $36.40 | $36.00 | $36.40 | $36.40 | 2,020 |
| 2021-07-22 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100,100 |
| 2021-07-21 | $36.00 | $36.05 | $36.00 | $36.05 | $36.05 | 602 |
| 2021-07-20 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-07-19 | $30.00 | $34.00 | $30.00 | $34.00 | $34.00 | 1,619 |
| 2021-07-16 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 25,008 |
| 2021-07-15 | $34.50 | $37.25 | $34.50 | $37.00 | $37.00 | 29,691 |
| 2021-07-14 | $36.00 | $37.00 | $34.02 | $37.00 | $37.00 | 15,602 |
| 2021-07-13 | $34.02 | $36.50 | $34.02 | $36.12 | $36.12 | 3,917 |
| 2021-07-12 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 1,002 |
| 2021-07-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2021-07-08 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 14 |
| 2021-07-07 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 4,035 |
| 2021-07-06 | $36.00 | $37.00 | $34.50 | $35.80 | $35.80 | 5,541 |
| 2021-07-02 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 324 |
| 2021-07-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 500 |
| 2021-06-30 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 98 |
| 2021-06-29 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 653 |
| 2021-06-28 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 228 |
| 2021-06-25 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 838 |
| 2021-06-24 | $39.10 | $39.10 | $38.50 | $38.50 | $38.50 | 200 |
| 2021-06-23 | $39.00 | $39.00 | $33.50 | $33.50 | $33.50 | 1,574 |
| 2021-06-22 | $37.75 | $40.50 | $37.00 | $39.00 | $39.00 | 43,036 |
| 2021-06-21 | $37.25 | $37.50 | $36.05 | $36.05 | $36.05 | 7,814 |
| 2021-06-18 | $36.65 | $37.00 | $35.90 | $37.00 | $37.00 | 3,158 |
| 2021-06-17 | $35.75 | $36.65 | $35.75 | $36.65 | $36.65 | 1,550 |
| 2021-06-16 | $35.75 | $36.00 | $35.25 | $36.00 | $36.00 | 1,308 |
| 2021-06-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2021-06-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1,438 |
| 2021-06-11 | $34.15 | $34.85 | $34.15 | $34.60 | $34.60 | 34,332 |
| 2021-06-10 | $34.25 | $34.75 | $34.00 | $34.05 | $34.05 | 4,522 |
| 2021-06-09 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-06-08 | $33.85 | $34.50 | $33.50 | $34.50 | $34.50 | 5,198 |
| 2021-06-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 493 |
| 2021-06-04 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 102 |
| 2021-06-03 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 1,637 |
| 2021-06-02 | $33.50 | $34.00 | $33.50 | $34.00 | $34.00 | 38,502 |
| 2021-06-01 | $33.00 | $33.50 | $33.00 | $33.50 | $33.50 | 11,340 |
| 2021-05-28 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 50 |
| 2021-05-27 | $30.15 | $32.50 | $27.00 | $32.50 | $32.50 | 12,850 |
| 2021-05-26 | $30.25 | $30.50 | $30.00 | $30.50 | $30.50 | 130,478 |
| 2021-05-25 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1,000 |
| 2021-05-24 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2021-05-21 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 4 |
| 2021-05-20 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2021-05-19 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 588 |
| 2021-05-18 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 500 |
| 2021-05-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 162 |
| 2021-05-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-05-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-05-12 | $29.75 | $30.25 | $29.75 | $30.00 | $30.00 | 135,976 |
| 2021-05-11 | $29.63 | $30.13 | $29.63 | $29.74 | $29.74 | 300,300 |
| 2021-05-10 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2 |
| 2021-05-07 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1,288 |
| 2021-05-06 | $29.50 | $29.60 | $29.50 | $29.50 | $29.50 | 7,000 |
| 2021-05-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,000 |
| 2021-05-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2,000 |
| 2021-05-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-30 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 300 |
| 2021-04-29 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 35,000 |
| 2021-04-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 210 |
| 2021-04-27 | $29.25 | $29.50 | $27.50 | $27.50 | $27.50 | 303,500 |
| 2021-04-26 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 8 |
| 2021-04-23 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 26 |
| 2021-04-22 | $26.10 | $26.50 | $23.00 | $26.35 | $26.35 | 4,152 |
| 2021-04-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2021-04-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 176 |
| 2021-04-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 162 |
| 2021-04-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 322 |
| 2021-04-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 226 |
| 2021-04-14 | $26.50 | $26.75 | $26.50 | $26.75 | $26.75 | 1,248 |
| 2021-04-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 325 |
| 2021-04-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 38 |
| 2021-04-09 | $27.99 | $28.00 | $27.99 | $28.00 | $28.00 | 950 |
| 2021-04-08 | $28.75 | $29.25 | $27.00 | $29.00 | $29.00 | 332,699 |
| 2021-04-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,300 |
| 2021-04-06 | $27.65 | $27.70 | $26.00 | $26.25 | $26.25 | 6,689 |
| 2021-04-05 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2021-04-01 | $27.01 | $27.25 | $22.22 | $22.22 | $22.22 | 2,612 |
| 2021-03-31 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 205 |
| 2021-03-30 | $27.00 | $27.00 | $26.50 | $26.55 | $26.55 | 782 |
| 2021-03-29 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2021-03-26 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2021-03-25 | $27.00 | $27.00 | $26.25 | $26.25 | $26.25 | 380 |
| 2021-03-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 323 |
| 2021-03-23 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2021-03-22 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1 |
| 2021-03-19 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 200 |
| 2021-03-18 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-03-17 | $28.00 | $28.05 | $28.00 | $28.05 | $28.05 | 200 |
| 2021-03-16 | $28.50 | $28.50 | $28.00 | $28.00 | $28.00 | 449 |
| 2021-03-15 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 144 |
| 2021-03-12 | $29.00 | $29.00 | $27.55 | $27.55 | $27.55 | 51,290 |
| 2021-03-11 | $29.00 | $29.09 | $29.00 | $29.09 | $29.09 | 200,109 |
| 2021-03-10 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2021-03-09 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 4 |
| 2021-03-08 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 100 |
| 2021-03-05 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2021-03-04 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2021-03-03 | $29.00 | $29.00 | $26.65 | $26.65 | $26.65 | 23,000 |
| 2021-03-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 5 |
| 2021-03-01 | $29.25 | $29.25 | $26.80 | $26.80 | $26.80 | 262 |
| 2021-02-26 | $28.00 | $28.25 | $26.75 | $26.75 | $26.75 | 204,142 |
| 2021-02-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2021-02-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2021-02-23 | $27.25 | $27.25 | $26.50 | $26.50 | $26.50 | 2,854 |
| 2021-02-22 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2021-02-19 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 16 |
| 2021-02-18 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2021-02-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 324 |
| 2021-02-16 | $28.00 | $29.00 | $27.00 | $28.25 | $28.25 | 154,530 |
| 2021-02-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 45 |
| 2021-02-11 | $26.00 | $26.75 | $26.00 | $26.75 | $26.75 | 1,290 |
| 2021-02-10 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 697 |
| 2021-02-09 | $27.00 | $27.15 | $27.00 | $27.15 | $27.15 | 697 |
| 2021-02-08 | $26.00 | $26.80 | $26.00 | $26.00 | $26.00 | 51,979 |
| 2021-02-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-02-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-02-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 41 |
| 2021-02-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-02-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 53 |
| 2021-01-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 4 |
| 2021-01-28 | $24.45 | $28.25 | $24.45 | $28.00 | $28.00 | 17,486 |
| 2021-01-27 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 806 |
| 2021-01-26 | $28.48 | $28.48 | $21.00 | $28.48 | $28.48 | 1,494 |
| 2021-01-25 | $28.49 | $28.49 | $28.48 | $28.48 | $28.48 | 272 |
| 2021-01-22 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 33 |
| 2021-01-21 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 100 |
| 2021-01-20 | $27.35 | $27.45 | $27.35 | $27.45 | $27.45 | 1,124 |
| 2021-01-19 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2021-01-15 | $28.00 | $28.25 | $28.00 | $28.25 | $28.25 | 237,200 |
| 2021-01-14 | $27.50 | $28.25 | $27.50 | $27.55 | $27.55 | 401,879 |
| 2021-01-13 | $27.00 | $27.50 | $27.00 | $27.50 | $27.50 | 313,000 |
| 2021-01-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4,792 |
| 2021-01-11 | $26.75 | $26.75 | $26.25 | $26.40 | $26.40 | 2,532 |
| 2021-01-08 | $26.75 | $26.75 | $26.00 | $26.50 | $26.50 | 6,747 |
| 2021-01-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 8 |
| 2021-01-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 5,158 |
| 2021-01-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 32 |
| 2021-01-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2020-12-31 | $24.00 | $25.50 | $24.00 | $25.50 | $25.50 | 4,330 |
| 2020-12-30 | $22.01 | $25.00 | $22.01 | $25.00 | $25.00 | 1,700 |
| 2020-12-29 | $20.50 | $26.50 | $20.50 | $25.00 | $25.00 | 1,122 |
| 2020-12-28 | $25.00 | $25.35 | $21.00 | $25.35 | $25.35 | 8,275 |
| 2020-12-24 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2020-12-23 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2020-12-22 | $24.50 | $27.00 | $24.00 | $25.84 | $25.84 | 13,023 |
| 2020-12-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 486 |
| 2020-12-18 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 807 |
| 2020-12-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2020-12-16 | $25.50 | $26.00 | $25.50 | $26.00 | $26.00 | 1,014 |
| 2020-12-15 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 216 |
| 2020-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 761 |
| 2020-12-11 | $23.00 | $26.00 | $23.00 | $25.00 | $25.00 | 25,920 |
| 2020-12-10 | $22.50 | $22.50 | $22.00 | $22.50 | $22.50 | 2,086 |
| 2020-12-09 | $21.00 | $22.25 | $21.00 | $22.01 | $22.01 | 605 |
| 2020-12-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 260 |
| 2020-12-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 520 |
| 2020-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2020-12-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 56,291 |
| 2020-12-02 | $20.50 | $23.25 | $20.50 | $23.25 | $23.25 | 136,536 |
| 2020-12-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 325 |
| 2020-11-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 100 |
| 2020-11-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 25 |
| 2020-11-25 | $20.10 | $20.50 | $19.75 | $20.50 | $20.50 | 376 |
| 2020-11-24 | $20.50 | $21.00 | $20.50 | $20.50 | $20.50 | 4,649 |
| 2020-11-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,382 |
| 2020-11-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 306 |
| 2020-11-19 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 290 |
| 2020-11-18 | $21.00 | $21.00 | $19.60 | $19.60 | $19.60 | 378 |
| 2020-11-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2020-11-16 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 197 |
| 2020-11-13 | $20.00 | $22.99 | $20.00 | $21.00 | $21.00 | 2,466 |
| 2020-11-12 | $28.50 | $28.50 | $20.00 | $28.50 | $28.50 | 8,961 |
| 2020-11-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 500 |
| 2020-11-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2020-11-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 3 |
| 2020-11-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 25 |
| 2020-11-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2020-11-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 506 |
| 2020-11-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 100 |
| 2020-11-02 | $21.00 | $21.00 | $19.51 | $19.51 | $19.51 | 8,715 |
| 2020-10-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 947 |
| 2020-10-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,261 |
| 2020-10-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2020-10-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,678 |
| 2020-10-26 | $23.05 | $23.05 | $18.00 | $22.20 | $22.20 | 1,139 |
| 2020-10-23 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 805 |
| 2020-10-22 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 163 |
| 2020-10-21 | $23.25 | $23.50 | $23.05 | $23.30 | $23.30 | 802 |
| 2020-10-20 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 56 |
| 2020-10-19 | $23.07 | $23.10 | $23.07 | $23.10 | $23.10 | 3,226 |
| 2020-10-16 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 322 |
| 2020-10-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 101 |
| 2020-10-14 | $23.00 | $23.00 | $22.30 | $22.80 | $22.80 | 3,485 |
| 2020-10-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 540 |
| 2020-10-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 6 |
| 2020-10-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 848 |
| 2020-10-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 75,000 |
| 2020-10-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2020-10-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 324 |
| 2020-10-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 120 |
| 2020-10-02 | $23.05 | $23.05 | $23.00 | $23.00 | $23.00 | 1,217 |
| 2020-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,008 |
| 2020-09-30 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 11 |
| 2020-09-29 | $26.25 | $26.25 | $23.30 | $23.51 | $23.51 | 2,505 |
| 2020-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2020-09-25 | $23.50 | $26.00 | $23.50 | $26.00 | $26.00 | 2,361 |
| 2020-09-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4,639 |
| 2020-09-23 | $23.00 | $23.05 | $23.00 | $23.00 | $23.00 | 11,920 |
| 2020-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3,118 |
| 2020-09-21 | $23.40 | $23.68 | $23.35 | $23.35 | $23.35 | 578 |
| 2020-09-18 | $23.50 | $24.25 | $23.40 | $23.40 | $23.40 | 1,842 |
| 2020-09-17 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 3,282 |
| 2020-09-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 9 |
| 2020-09-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 601 |
| 2020-09-14 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 625 |
| 2020-09-11 | $20.90 | $21.50 | $20.00 | $21.50 | $21.50 | 6,585 |
| 2020-09-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 213 |
| 2020-09-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 324 |
| 2020-09-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 40,100 |
| 2020-09-04 | $20.00 | $21.00 | $20.00 | $21.00 | $21.00 | 5,645 |
| 2020-09-03 | $21.00 | $21.50 | $21.00 | $21.40 | $21.40 | 50,974 |
| 2020-09-02 | $19.75 | $21.02 | $19.75 | $21.02 | $21.02 | 13,679 |
| 2020-09-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,005 |
| 2020-08-31 | $20.00 | $20.50 | $20.00 | $20.50 | $20.50 | 1,670 |
| 2020-08-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2020-08-27 | $19.55 | $19.55 | $19.50 | $19.55 | $19.55 | 6,768 |
| 2020-08-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 2,237 |
| 2020-08-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 2,066 |
| 2020-08-24 | $19.55 | $19.60 | $19.50 | $19.60 | $19.60 | 2,609 |
| 2020-08-21 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 967 |
| 2020-08-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 323 |
| 2020-08-19 | $18.80 | $19.75 | $18.80 | $19.50 | $19.50 | 1,664 |
| 2020-08-18 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 6,773 |
| 2020-08-17 | $19.50 | $19.75 | $19.50 | $19.50 | $19.50 | 7,114 |
| 2020-08-14 | $20.00 | $20.00 | $19.90 | $19.90 | $19.90 | 9,323 |
| 2020-08-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 324 |
| 2020-08-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 13 |
| 2020-08-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,205 |
| 2020-08-10 | $19.00 | $20.00 | $19.00 | $19.50 | $19.50 | 2,359 |
| 2020-08-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 683 |
| 2020-08-06 | $21.05 | $21.05 | $20.50 | $20.50 | $20.50 | 4,600 |
| 2020-08-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 5,006 |
| 2020-08-04 | $20.50 | $21.02 | $20.50 | $21.02 | $21.02 | 385 |
| 2020-08-03 | $21.50 | $21.50 | $21.00 | $21.10 | $21.10 | 8,429 |
| 2020-07-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 308 |
| 2020-07-30 | $22.01 | $22.01 | $19.50 | $19.50 | $19.50 | 2,236 |
| 2020-07-29 | $22.00 | $22.01 | $22.00 | $22.00 | $22.00 | 823 |
| 2020-07-28 | $24.00 | $24.00 | $22.00 | $22.00 | $22.00 | 2,406 |
| 2020-07-27 | $22.00 | $23.50 | $22.00 | $23.50 | $23.50 | 295 |
| 2020-07-24 | $23.00 | $23.60 | $23.00 | $23.05 | $23.05 | 7,540 |
| 2020-07-23 | $24.25 | $24.25 | $22.50 | $22.50 | $22.50 | 49,632 |
| 2020-07-22 | $25.00 | $26.00 | $20.00 | $23.50 | $23.50 | 55,500 |
| 2020-07-21 | $32.51 | $35.50 | $28.00 | $28.00 | $28.00 | 28,200 |
| 2020-07-20 | $35.00 | $35.35 | $35.00 | $35.35 | $35.35 | 7,300 |
| 2020-07-17 | $32.50 | $35.00 | $32.50 | $35.00 | $35.00 | 9,500 |
| 2020-07-16 | $34.90 | $34.95 | $34.90 | $34.95 | $34.95 | 3,700 |
| 2020-07-15 | $34.90 | $35.01 | $34.90 | $34.90 | $34.90 | 1,100 |
| 2020-07-14 | $34.00 | $35.50 | $32.50 | $34.90 | $34.90 | 502,500 |
| 2020-07-13 | $32.50 | $33.00 | $32.50 | $33.00 | $33.00 | 1,900 |
| 2020-07-10 | $32.75 | $33.00 | $32.65 | $33.00 | $33.00 | 1,200 |
| 2020-07-09 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 770 |
| 2020-07-08 | $31.50 | $33.00 | $31.50 | $32.00 | $32.00 | 1,300 |
| 2020-07-07 | $33.00 | $33.00 | $31.00 | $31.99 | $31.99 | 11,500 |
| 2020-07-06 | $34.99 | $35.00 | $31.75 | $31.95 | $31.95 | 9,900 |
| 2020-07-02 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 739 |
| 2020-07-01 | $32.50 | $32.50 | $32.20 | $32.25 | $32.25 | 5,493 |
| 2020-06-29 | $33.00 | $33.10 | $33.00 | $33.10 | $33.10 | 3,220 |
| 2020-06-26 | $32.50 | $33.00 | $32.50 | $33.00 | $33.00 | 3,581 |
| 2020-06-25 | $32.50 | $33.00 | $32.50 | $33.00 | $33.00 | 9,514 |
| 2020-06-24 | $33.50 | $33.50 | $32.50 | $32.50 | $32.50 | 6,000 |
| 2020-06-23 | $33.50 | $35.00 | $33.50 | $34.75 | $34.75 | 3,301 |
| 2020-06-22 | $32.50 | $34.55 | $32.50 | $34.55 | $34.55 | 19,007 |
| 2020-06-19 | $33.00 | $34.05 | $33.00 | $33.70 | $33.70 | 6,320 |
| 2020-06-18 | $34.50 | $35.00 | $34.00 | $34.50 | $34.50 | 6,700 |
| 2020-06-17 | $33.00 | $37.00 | $31.50 | $35.00 | $35.00 | 25,584 |
| 2020-06-16 | $33.00 | $35.50 | $32.50 | $35.00 | $35.00 | 15,253 |
| 2020-06-15 | $34.50 | $34.50 | $32.50 | $32.50 | $32.50 | 2,544 |
| 2020-06-12 | $35.00 | $35.00 | $33.25 | $35.00 | $35.00 | 641 |
| 2020-06-11 | $34.50 | $37.00 | $33.00 | $34.00 | $34.00 | 7,092 |
| 2020-06-10 | $37.00 | $37.00 | $35.00 | $35.00 | $35.00 | 2,782 |
| 2020-06-09 | $36.00 | $38.00 | $36.00 | $37.00 | $37.00 | 11,824 |
| 2020-06-08 | $36.05 | $36.05 | $36.00 | $36.00 | $36.00 | 1,296 |
| 2020-06-05 | $36.50 | $37.10 | $32.00 | $37.10 | $37.10 | 7,356 |
| 2020-06-04 | $37.00 | $37.00 | $36.00 | $36.90 | $36.90 | 2,603 |
| 2020-06-03 | $38.50 | $38.50 | $37.00 | $37.00 | $37.00 | 8,365 |
| 2020-06-02 | $38.75 | $38.75 | $37.25 | $38.50 | $38.50 | 2,351 |
| 2020-06-01 | $37.00 | $37.25 | $37.00 | $37.25 | $37.25 | 1,581 |
| 2020-05-29 | $37.50 | $39.00 | $37.00 | $38.50 | $38.50 | 10,103 |
| 2020-05-28 | $37.78 | $39.00 | $37.75 | $38.55 | $38.55 | 45,945 |
| 2020-05-27 | $34.51 | $40.10 | $31.00 | $31.00 | $31.00 | 116,976 |
| 2020-05-26 | $38.50 | $39.50 | $38.25 | $38.75 | $38.75 | 170,884 |
| 2020-05-22 | $38.00 | $38.30 | $38.00 | $38.05 | $38.05 | 7,106 |
| 2020-05-21 | $37.50 | $38.25 | $37.50 | $37.50 | $37.50 | 262,212 |
| 2020-05-20 | $37.00 | $37.99 | $37.00 | $37.50 | $37.50 | 415,734 |
| 2020-05-19 | $30.00 | $38.00 | $30.00 | $37.50 | $37.50 | 89,091 |
| 2020-05-18 | $36.75 | $37.55 | $36.75 | $37.25 | $37.25 | 133,970 |
| 2020-05-15 | $36.80 | $37.10 | $36.80 | $36.85 | $36.85 | 17,105 |
| 2020-05-14 | $36.90 | $37.25 | $36.75 | $36.95 | $36.95 | 37,232 |
| 2020-05-13 | $36.00 | $37.25 | $36.00 | $37.05 | $37.05 | 56,053 |
| 2020-05-12 | $35.25 | $37.00 | $35.00 | $36.01 | $36.01 | 58,867 |
| 2020-05-11 | $35.23 | $35.50 | $35.00 | $35.00 | $35.00 | 4,193 |
| 2020-05-08 | $34.50 | $35.15 | $34.50 | $35.10 | $35.10 | 68,519 |
| 2020-05-07 | $33.00 | $35.05 | $33.00 | $34.43 | $34.43 | 70,145 |
| 2020-05-06 | $33.55 | $34.10 | $33.55 | $34.10 | $34.10 | 140,463 |
| 2020-05-05 | $33.25 | $34.00 | $33.25 | $33.44 | $33.44 | 205,285 |
| 2020-05-04 | $32.05 | $33.00 | $32.05 | $33.00 | $33.00 | 53,360 |
| 2020-05-01 | $30.00 | $32.48 | $30.00 | $32.48 | $32.48 | 37,296 |
| 2020-04-30 | $31.90 | $32.57 | $31.90 | $32.50 | $32.50 | 161,770 |
| 2020-04-29 | $31.90 | $32.25 | $31.10 | $32.20 | $32.20 | 86,832 |
| 2020-04-28 | $31.00 | $32.00 | $30.95 | $32.00 | $32.00 | 123,629 |
| 2020-04-27 | $27.00 | $31.25 | $27.00 | $30.80 | $30.80 | 70,617 |
| 2020-04-24 | $28.10 | $28.65 | $28.10 | $28.65 | $28.65 | 8,712 |
| 2020-04-23 | $25.25 | $28.00 | $25.25 | $28.00 | $28.00 | 42,600 |
| 2020-04-22 | $26.50 | $27.00 | $26.50 | $26.75 | $26.75 | 7,102 |
| 2020-04-21 | $25.00 | $26.50 | $24.60 | $25.30 | $25.30 | 9,626 |
| 2020-04-20 | $21.75 | $24.81 | $21.75 | $24.50 | $24.50 | 13,705 |
| 2020-04-17 | $24.00 | $27.00 | $24.00 | $26.50 | $26.50 | 12,372 |
| 2020-04-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 8 |
| 2020-04-15 | $19.00 | $24.00 | $18.01 | $23.50 | $23.50 | 28,438 |
| 2020-04-14 | $22.00 | $22.00 | $20.00 | $21.00 | $21.00 | 9,272 |
| 2020-04-09 | $18.00 | $20.00 | $18.00 | $19.50 | $19.50 | 3,740 |
| 2020-04-08 | $14.30 | $18.50 | $14.30 | $18.50 | $18.50 | 12,478 |
| 2020-04-07 | $16.01 | $16.01 | $15.75 | $15.75 | $15.75 | 1,269 |
| 2020-04-06 | $20.00 | $20.05 | $13.51 | $18.90 | $18.90 | 11,175 |
| 2020-04-03 | $13.50 | $15.10 | $13.50 | $15.10 | $15.10 | 625 |
| 2020-04-02 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 866 |
| 2020-04-01 | $13.50 | $20.00 | $13.50 | $13.50 | $13.50 | 260 |
| 2020-03-31 | $13.01 | $13.05 | $12.75 | $12.75 | $12.75 | 1,574 |
| 2020-03-30 | $16.00 | $16.00 | $12.50 | $16.00 | $16.00 | 7,501 |
| 2020-03-27 | $16.52 | $17.00 | $15.00 | $15.00 | $15.00 | 6,487 |
| 2020-03-26 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 1,888 |
| 2020-03-25 | $16.10 | $16.10 | $15.90 | $15.90 | $15.90 | 1,703 |
| 2020-03-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 64 |
| 2020-03-23 | $14.80 | $14.80 | $10.00 | $12.00 | $12.00 | 1,310 |
| 2020-03-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 3 |
| 2020-03-19 | $16.00 | $16.00 | $14.00 | $15.30 | $15.30 | 4,005 |
| 2020-03-18 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 114 |
| 2020-03-17 | $16.10 | $20.00 | $16.10 | $16.10 | $16.10 | 264 |
| 2020-03-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 801 |
| 2020-03-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 256 |
| 2020-03-12 | $24.00 | $24.00 | $20.00 | $20.00 | $20.00 | 4,264 |
| 2020-03-11 | $25.00 | $28.75 | $23.45 | $28.75 | $28.75 | 28,115 |
| 2020-03-10 | $22.00 | $28.50 | $21.00 | $25.00 | $25.00 | 42,199 |
| 2020-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 8,452 |
| 2020-03-06 | $27.50 | $27.50 | $24.50 | $24.50 | $24.50 | 1,121 |
| 2020-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
None (ENGH) News Headlines
Recent None (ENGH) News
Similar Companies to None (ENGH) 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 | -- | -- | -- |