Evonik Industries AG (EVKIF) Exchange: PINK
Data as of May 2, 2025
$20.53 ($-1.47) -6.67%
Evonik Industries AG - Daily Information
Click for more stock information on Evonik Industries AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.60 |
| Previous Close | $20.53 |
| High | $20.60 |
| Low | $20.53 |
| Adjusted Open | $20.60 |
| Previous Adjusted Close | $20.53 |
| Adjusted High | $20.60 |
| Adjusted Low | $20.53 |
About Evonik Industries AG (EVKIF)
Evonik Industries Ag
Invest in Evonik Industries AG (EVKIF)
Historical Stock Data for Evonik Industries AG (EVKIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $20.60 | $20.60 | $20.53 | $20.53 | $20.53 | 379 |
| 2025-04-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2025-04-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2025-04-01 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2025-03-31 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 6,500 |
| 2025-03-28 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 3,463 |
| 2025-03-27 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2025-03-26 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2025-03-25 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2025-03-24 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 290 |
| 2025-03-21 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2025-03-20 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2025-03-19 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2025-03-18 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2,411 |
| 2025-03-17 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 131 |
| 2025-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2025-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2025-03-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 390 |
| 2025-03-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 6 |
| 2025-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3,100 |
| 2025-03-06 | $24.50 | $24.50 | $23.07 | $23.07 | $23.07 | 458 |
| 2025-03-05 | $22.00 | $22.55 | $22.00 | $22.55 | $22.55 | 776 |
| 2025-03-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2025-03-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2025-02-28 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 250 |
| 2025-02-27 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 3,732 |
| 2025-02-26 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 10 |
| 2025-02-25 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 619 |
| 2025-02-24 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-02-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-02-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-02-19 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 580 |
| 2025-02-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-02-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-02-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-02-12 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-02-11 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-02-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 50 |
| 2025-02-07 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-02-06 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-02-05 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-02-04 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 16,703 |
| 2025-02-03 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 300 |
| 2025-01-31 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-01-30 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-01-29 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-01-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 3,304 |
| 2025-01-27 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-01-24 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-01-23 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-01-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 5,236 |
| 2025-01-21 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-01-17 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-01-16 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-01-15 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-01-14 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-01-13 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-01-10 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 1,759 |
| 2025-01-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-01-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-01-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-01-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 60 |
| 2025-01-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-12-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-12-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-12-27 | $17.20 | $17.50 | $17.20 | $17.50 | $17.50 | 450 |
| 2024-12-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-12-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-12-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 2 |
| 2024-12-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-12-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 300 |
| 2024-12-18 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 535 |
| 2024-12-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,027 |
| 2024-12-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-12-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-12-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-12-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-12-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-12-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-12-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 500 |
| 2024-12-05 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2024-12-04 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2024-12-03 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 300 |
| 2024-12-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 305 |
| 2024-11-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1 |
| 2024-11-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 11,191 |
| 2024-11-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2024-11-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2024-11-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2024-11-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2024-11-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2024-11-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 100 |
| 2024-11-18 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 3 |
| 2024-11-15 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-11-14 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-11-13 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-11-12 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-11-11 | $19.63 | $19.63 | $19.62 | $19.62 | $19.62 | 289 |
| 2024-11-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-11-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-11-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 500 |
| 2024-11-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 140 |
| 2024-11-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2024-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 6,477 |
| 2024-10-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2024-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 900 |
| 2024-10-17 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2024-10-16 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2024-10-15 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1,151 |
| 2024-10-14 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2024-10-11 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2024-10-10 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2024-10-09 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1,601 |
| 2024-10-08 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2024-10-07 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 3,608 |
| 2024-10-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2024-10-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2024-10-02 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2024-10-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2024-09-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2024-09-27 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2024-09-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2024-09-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2024-09-24 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 500 |
| 2024-09-23 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-09-20 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 4,714 |
| 2024-09-19 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-09-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-09-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-09-16 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 120 |
| 2024-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-09-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,400 |
| 2024-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-09-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-09-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-09-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 6,500 |
| 2024-09-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-09-04 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-09-03 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-08-30 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-08-29 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-08-28 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-08-27 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 100 |
| 2024-08-26 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-08-23 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-08-22 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-08-21 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-08-20 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-08-19 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 35 |
| 2024-08-16 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-08-15 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-08-14 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-08-13 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-08-12 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-08-09 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-08-08 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2024-08-07 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 4,073 |
| 2024-08-06 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 200 |
| 2024-08-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 200 |
| 2024-08-02 | $20.90 | $20.90 | $20.76 | $20.76 | $20.76 | 1,015 |
| 2024-08-01 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 100 |
| 2024-07-31 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-30 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-29 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-26 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-25 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-24 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-23 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1,512 |
| 2024-07-22 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-19 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 70 |
| 2024-07-18 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-17 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-16 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-15 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-12 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-10 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-07-09 | $20.25 | $20.25 | $19.89 | $19.89 | $19.89 | 356 |
| 2024-07-08 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 300 |
| 2024-07-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-07-03 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-07-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-07-01 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-06-28 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 28 |
| 2024-06-27 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-06-26 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-06-25 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-06-24 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 44 |
| 2024-06-21 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1 |
| 2024-06-20 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-06-18 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 250 |
| 2024-06-17 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2024-06-14 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 1 |
| 2024-06-13 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2024-06-12 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 1 |
| 2024-06-11 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 100 |
| 2024-06-10 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 514 |
| 2024-06-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-06-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 40 |
| 2024-06-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2024-06-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-06-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2024-05-31 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 448 |
| 2024-05-30 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-05-29 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 4,068 |
| 2024-05-28 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-05-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-05-23 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-05-22 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-05-21 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-05-20 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-05-17 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 50 |
| 2024-05-16 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-05-15 | $22.10 | $22.30 | $22.10 | $22.30 | $22.30 | 1,113 |
| 2024-05-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1 |
| 2024-05-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 15 |
| 2024-05-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-05-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2024-05-03 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2024-05-02 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 1,512 |
| 2024-05-01 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2024-04-30 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2024-04-29 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2024-04-26 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2024-04-25 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2024-04-24 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 4,111 |
| 2024-04-23 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-22 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-19 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1,170 |
| 2024-04-18 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-17 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-16 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-15 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-10 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-09 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-05 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 111 |
| 2024-04-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-04-01 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-03-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-03-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-03-26 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-03-25 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 111 |
| 2024-03-22 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2024-03-21 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 30 |
| 2024-03-20 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 280 |
| 2024-03-19 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 14,124 |
| 2024-03-18 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-03-15 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-03-14 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-03-13 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-03-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-03-08 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-03-07 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-03-06 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 52 |
| 2024-03-05 | $18.55 | $18.60 | $18.55 | $18.60 | $18.60 | 357 |
| 2024-03-04 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2024-03-01 | $18.94 | $18.94 | $18.54 | $18.54 | $18.54 | 200 |
| 2024-02-29 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 1,624 |
| 2024-02-28 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2024-02-27 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2024-02-26 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 50 |
| 2024-02-23 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 60 |
| 2024-02-22 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2024-02-21 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2024-02-20 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 100 |
| 2024-02-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 151 |
| 2024-02-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 90 |
| 2024-02-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-02-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 10 |
| 2024-01-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 466 |
| 2024-01-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-01-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 120 |
| 2024-01-22 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2024-01-19 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2024-01-18 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 20 |
| 2024-01-17 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 1 |
| 2024-01-16 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 325 |
| 2024-01-12 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2024-01-11 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2024-01-10 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 1,445 |
| 2024-01-09 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2024-01-08 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2024-01-05 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2024-01-04 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 100 |
| 2024-01-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2024-01-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2023-12-29 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2023-12-28 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 468 |
| 2023-12-27 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 200 |
| 2023-12-26 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2023-12-22 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 200 |
| 2023-12-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2023-12-20 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 75 |
| 2023-12-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 500 |
| 2023-12-18 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 275 |
| 2023-12-15 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 120 |
| 2023-12-14 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2023-12-13 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 75 |
| 2023-12-12 | $18.75 | $18.75 | $18.49 | $18.49 | $18.49 | 400 |
| 2023-12-11 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2023-12-08 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 100 |
| 2023-12-07 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2023-12-06 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2023-12-05 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 10 |
| 2023-12-04 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 200 |
| 2023-12-01 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-11-30 | $18.21 | $18.21 | $18.05 | $18.05 | $18.05 | 518 |
| 2023-11-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2023-11-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-11-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-11-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 100 |
| 2023-11-17 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 190 |
| 2023-11-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-11-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-11-14 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 75 |
| 2023-11-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-11-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-11-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-11-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-11-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-11-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-11-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-11-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-11-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-10-31 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-10-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-10-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-10-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-10-25 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 500 |
| 2023-10-24 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-10-23 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 150 |
| 2023-10-20 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 300 |
| 2023-10-19 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-10-18 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-10-17 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-10-16 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-10-13 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-10-12 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-10-11 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-10-10 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-10-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-10-06 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 250 |
| 2023-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-10-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 21 |
| 2023-10-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 50 |
| 2023-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-09-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-09-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 151 |
| 2023-09-22 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-19 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-18 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-15 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-14 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-13 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 150 |
| 2023-09-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-08 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-07 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-06 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-05 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-09-01 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-08-31 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-08-30 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-08-29 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-08-28 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-08-25 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-08-24 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-08-23 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 561 |
| 2023-08-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2023-08-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-08-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-08-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-08-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2023-08-15 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 103 |
| 2023-08-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 235 |
| 2023-08-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 11,606 |
| 2023-08-10 | $20.57 | $20.57 | $20.00 | $20.55 | $20.55 | 4 |
| 2023-08-09 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-08-08 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 4 |
| 2023-08-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-08-04 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 1,000 |
| 2023-08-03 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 333 |
| 2023-08-02 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 329 |
| 2023-08-01 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 100 |
| 2023-07-31 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-28 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-27 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 40 |
| 2023-07-26 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-25 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-24 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-21 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-20 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-19 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-18 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-17 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-14 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-13 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-12 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 79 |
| 2023-07-11 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-10 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-07 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-06 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-05 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-03 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 2,640 |
| 2023-06-30 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-06-29 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 1,422 |
| 2023-06-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 250 |
| 2023-06-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-06-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 200 |
| 2023-06-23 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2023-06-22 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2023-06-21 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2023-06-20 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 18 |
| 2023-06-16 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2023-06-15 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2023-06-14 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2023-06-13 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 180 |
| 2023-06-12 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 425 |
| 2023-06-09 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-06-08 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-06-07 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-06-06 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-06-05 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-06-02 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 65 |
| 2023-06-01 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 39 |
| 2023-05-31 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-05-30 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-05-26 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-05-25 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 348 |
| 2023-05-24 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 100 |
| 2023-05-23 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2023-05-22 | $20.90 | $20.90 | $20.85 | $20.85 | $20.85 | 900 |
| 2023-05-19 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2023-05-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 465 |
| 2023-05-17 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 200 |
| 2023-05-16 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-05-15 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 81 |
| 2023-05-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-05-11 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-05-10 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-05-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1 |
| 2023-05-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 200 |
| 2023-05-05 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 56 |
| 2023-05-04 | $21.07 | $21.07 | $20.76 | $20.76 | $20.76 | 900 |
| 2023-05-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-05-02 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-05-01 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-04-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-04-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 4 |
| 2023-04-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 18 |
| 2023-04-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 261 |
| 2023-04-21 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1 |
| 2023-04-20 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1 |
| 2023-04-19 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2023-04-18 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1,963 |
| 2023-04-17 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 3 |
| 2023-04-14 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2023-04-13 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 3 |
| 2023-04-12 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2023-04-11 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2023-04-10 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 20 |
| 2023-04-06 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 100 |
| 2023-04-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-04-04 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1,000 |
| 2023-04-03 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 169 |
| 2023-03-31 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-03-30 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-03-29 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-03-28 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-03-27 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-03-24 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-03-23 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-03-22 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-03-21 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-03-20 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 20 |
| 2023-03-17 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-03-16 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-03-15 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1,183 |
| 2023-03-14 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-03-13 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 120 |
| 2023-03-10 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-03-09 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-03-08 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 1,250 |
| 2023-03-07 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-03-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 60 |
| 2023-03-03 | $21.74 | $21.74 | $21.72 | $21.72 | $21.72 | 5,000 |
| 2023-03-02 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2023-03-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2023-02-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 50 |
| 2023-02-27 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 5,000 |
| 2023-02-24 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2023-02-23 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2023-02-22 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 375 |
| 2023-02-21 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2023-02-17 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2023-02-16 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2023-02-15 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 11 |
| 2023-02-14 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2023-02-13 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2023-02-10 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1,000 |
| 2023-02-09 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-02-08 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-02-07 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 300 |
| 2023-02-06 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-02-03 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 99 |
| 2023-02-02 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 200 |
| 2023-02-01 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-01-31 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-01-30 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-01-27 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 200 |
| 2023-01-26 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-01-25 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-01-24 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 2,040 |
| 2023-01-23 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-01-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-01-19 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-01-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 600 |
| 2023-01-17 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2023-01-13 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2023-01-12 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2023-01-11 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2023-01-10 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 300 |
| 2023-01-09 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 48 |
| 2023-01-06 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2023-01-05 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2023-01-04 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2023-01-03 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 5 |
| 2022-12-30 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2022-12-29 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 100 |
| 2022-12-28 | $19.25 | $19.25 | $19.21 | $19.21 | $19.21 | 18,335 |
| 2022-12-27 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2022-12-23 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2022-12-22 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 500 |
| 2022-12-21 | $18.96 | $18.96 | $18.49 | $18.49 | $18.49 | 884 |
| 2022-12-20 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 242 |
| 2022-12-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 50 |
| 2022-12-16 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-12-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-12-14 | $18.63 | $19.20 | $18.63 | $19.20 | $19.20 | 520 |
| 2022-12-13 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-12-12 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 10 |
| 2022-12-09 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-12-08 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 80 |
| 2022-12-07 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 1,300 |
| 2022-12-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-12-05 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-12-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-12-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-11-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-11-29 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,422 |
| 2022-11-28 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-11-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-11-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-11-22 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 100 |
| 2022-11-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-11-18 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-11-17 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-11-16 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-11-15 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-11-14 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 25 |
| 2022-11-11 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-11-10 | $18.68 | $19.30 | $18.68 | $19.30 | $19.30 | 13,000 |
| 2022-11-09 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2022-11-08 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2022-11-07 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2022-11-04 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 60 |
| 2022-11-03 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2022-11-02 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2022-11-01 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 8 |
| 2022-10-31 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 26,315 |
| 2022-10-28 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-10-27 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-10-26 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2022-10-25 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 50 |
| 2022-10-24 | $18.49 | $18.49 | $17.77 | $17.77 | $17.77 | 1,300 |
| 2022-10-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 500 |
| 2022-10-20 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-10-19 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-10-18 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 627 |
| 2022-10-17 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2022-10-14 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2022-10-13 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2022-10-12 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 3,981 |
| 2022-10-11 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2022-10-10 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2022-10-07 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2022-10-06 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 11 |
| 2022-10-05 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 200 |
| 2022-10-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-10-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-09-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-09-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-09-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-09-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-09-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-09-23 | $17.51 | $17.51 | $17.50 | $17.50 | $17.50 | 1,123 |
| 2022-09-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 235 |
| 2022-09-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 235 |
| 2022-09-15 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2022-09-14 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 183 |
| 2022-09-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1,613 |
| 2022-09-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1,527 |
| 2022-09-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-09-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 3,135 |
| 2022-09-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 25 |
| 2022-09-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 25 |
| 2022-09-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 21,616 |
| 2022-09-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 225 |
| 2022-08-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 248 |
| 2022-08-30 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1,650 |
| 2022-08-29 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 180 |
| 2022-08-26 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2022-08-25 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2022-08-24 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 180 |
| 2022-08-23 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2022-08-22 | $19.55 | $19.55 | $18.84 | $18.84 | $18.84 | 337 |
| 2022-08-19 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2022-08-18 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2022-08-17 | $21.00 | $21.00 | $20.22 | $20.22 | $20.22 | 414 |
| 2022-08-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 50 |
| 2022-08-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 376 |
| 2022-08-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 150 |
| 2022-08-11 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2022-08-10 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 10 |
| 2022-08-09 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 229 |
| 2022-08-08 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-08-05 | $20.84 | $20.84 | $20.80 | $20.80 | $20.80 | 785 |
| 2022-08-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 120 |
| 2022-08-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-08-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 465 |
| 2022-08-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 501 |
| 2022-07-29 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 133 |
| 2022-07-28 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 75 |
| 2022-07-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-07-26 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-07-25 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 25 |
| 2022-07-22 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 21,601 |
| 2022-07-21 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-07-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 152 |
| 2022-07-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 5,676 |
| 2022-07-18 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-07-15 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 45 |
| 2022-07-14 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 47 |
| 2022-07-13 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 507 |
| 2022-07-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-07-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-07-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 100 |
| 2022-07-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-07-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 134 |
| 2022-07-05 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 57 |
| 2022-07-01 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2022-06-30 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2,165 |
| 2022-06-29 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1,701 |
| 2022-06-28 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 458 |
| 2022-06-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-06-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 60 |
| 2022-06-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 500 |
| 2022-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 185 |
| 2022-06-21 | $23.20 | $23.36 | $23.20 | $23.36 | $23.36 | 486 |
| 2022-06-17 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 250 |
| 2022-06-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 47 |
| 2022-06-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2022-06-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 28 |
| 2022-06-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 100 |
| 2022-06-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-06-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-06-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-06-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-06-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-06-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 200 |
| 2022-06-02 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2022-06-01 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2022-05-31 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 32 |
| 2022-05-27 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 22 |
| 2022-05-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 196 |
| 2022-05-25 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-05-24 | $26.05 | $26.05 | $26.05 | $26.05 | $24.85 | 13 |
| 2022-05-23 | $26.05 | $26.05 | $26.05 | $26.05 | $24.85 | 1 |
| 2022-05-20 | $26.05 | $26.05 | $26.05 | $26.05 | $24.85 | 105 |
| 2022-05-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.81 | 7 |
| 2022-05-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.81 | 14 |
| 2022-05-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.81 | 0 |
| 2022-05-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.81 | 4 |
| 2022-05-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.81 | 20 |
| 2022-05-12 | $26.33 | $26.37 | $26.00 | $26.00 | $24.81 | 1,199 |
| 2022-05-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 1,805 |
| 2022-05-10 | $26.57 | $26.57 | $26.57 | $26.57 | $25.35 | 0 |
| 2022-05-09 | $26.57 | $26.57 | $26.57 | $26.57 | $25.35 | 25 |
| 2022-05-06 | $26.57 | $26.57 | $26.57 | $26.57 | $25.35 | 8 |
| 2022-05-05 | $26.57 | $26.57 | $26.57 | $26.57 | $25.35 | 795 |
| 2022-05-04 | $26.57 | $26.57 | $26.57 | $26.57 | $25.35 | 0 |
| 2022-05-03 | $26.57 | $26.57 | $26.57 | $26.57 | $25.35 | 508 |
| 2022-05-02 | $25.68 | $25.68 | $25.68 | $25.68 | $24.50 | 429 |
| 2022-04-29 | $26.18 | $26.18 | $26.18 | $26.18 | $24.98 | 0 |
| 2022-04-28 | $26.18 | $26.18 | $26.18 | $26.18 | $24.98 | 133 |
| 2022-04-27 | $26.68 | $26.68 | $26.68 | $26.68 | $25.46 | 29 |
| 2022-04-26 | $26.68 | $26.68 | $26.68 | $26.68 | $25.46 | 358 |
| 2022-04-25 | $26.68 | $26.68 | $26.68 | $26.68 | $25.46 | 0 |
| 2022-04-22 | $26.68 | $26.68 | $26.68 | $26.68 | $25.46 | 358 |
| 2022-04-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2022-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2022-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 18 |
| 2022-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2022-04-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 40 |
| 2022-04-13 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 3 |
| 2022-04-12 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 3,137 |
| 2022-04-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2022-04-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2022-04-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2022-04-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2022-04-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 438 |
| 2022-04-04 | $28.63 | $28.63 | $28.63 | $28.63 | $27.32 | 2 |
| 2022-04-01 | $28.63 | $28.63 | $28.63 | $28.63 | $27.32 | 0 |
| 2022-03-31 | $28.63 | $28.63 | $28.63 | $28.63 | $27.32 | 0 |
| 2022-03-30 | $28.63 | $28.63 | $28.63 | $28.63 | $27.32 | 0 |
| 2022-03-29 | $28.63 | $28.63 | $28.63 | $28.63 | $27.32 | 474 |
| 2022-03-28 | $28.94 | $28.94 | $28.25 | $28.25 | $26.95 | 520 |
| 2022-03-25 | $28.00 | $28.00 | $28.00 | $28.00 | $26.71 | 350 |
| 2022-03-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.71 | 0 |
| 2022-03-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.71 | 0 |
| 2022-03-22 | $28.00 | $28.00 | $28.00 | $28.00 | $26.71 | 0 |
| 2022-03-21 | $28.00 | $28.00 | $28.00 | $28.00 | $26.71 | 0 |
| 2022-03-18 | $28.00 | $28.00 | $28.00 | $28.00 | $26.71 | 0 |
| 2022-03-17 | $28.00 | $28.00 | $28.00 | $28.00 | $26.71 | 0 |
| 2022-03-16 | $28.00 | $28.00 | $28.00 | $28.00 | $26.71 | 350 |
| 2022-03-15 | $27.35 | $27.50 | $27.35 | $27.50 | $26.24 | 360 |
| 2022-03-14 | $25.21 | $25.21 | $25.21 | $25.21 | $24.05 | 0 |
| 2022-03-11 | $25.21 | $25.21 | $25.21 | $25.21 | $24.05 | 5 |
| 2022-03-10 | $25.21 | $25.21 | $25.21 | $25.21 | $24.05 | 0 |
| 2022-03-09 | $25.21 | $25.21 | $25.21 | $25.21 | $24.05 | 0 |
| 2022-03-08 | $25.21 | $25.21 | $25.21 | $25.21 | $24.05 | 0 |
| 2022-03-07 | $26.00 | $26.00 | $25.00 | $25.21 | $24.05 | 1,437 |
| 2022-03-04 | $27.25 | $27.25 | $27.25 | $27.25 | $26.00 | 27 |
| 2022-03-03 | $28.50 | $28.50 | $27.25 | $27.25 | $26.00 | 1,160 |
| 2022-03-02 | $31.01 | $31.01 | $31.01 | $31.01 | $29.59 | 10 |
| 2022-03-01 | $31.01 | $31.01 | $31.01 | $31.01 | $29.59 | 0 |
| 2022-02-28 | $31.01 | $31.01 | $31.01 | $31.01 | $29.59 | 30 |
| 2022-02-25 | $31.01 | $31.01 | $31.01 | $31.01 | $29.59 | 0 |
| 2022-02-24 | $31.01 | $31.01 | $31.01 | $31.01 | $29.59 | 200 |
| 2022-02-23 | $31.75 | $31.75 | $31.75 | $31.75 | $30.29 | 515 |
| 2022-02-22 | $33.51 | $33.51 | $33.51 | $33.51 | $31.97 | 260 |
| 2022-02-18 | $33.51 | $33.51 | $33.51 | $33.51 | $31.97 | 0 |
| 2022-02-17 | $33.51 | $33.51 | $33.51 | $33.51 | $31.97 | 0 |
| 2022-02-16 | $33.51 | $33.51 | $33.51 | $33.51 | $31.97 | 260 |
| 2022-02-15 | $32.58 | $32.58 | $32.58 | $32.58 | $31.08 | 0 |
| 2022-02-14 | $32.58 | $32.58 | $32.58 | $32.58 | $31.08 | 0 |
| 2022-02-11 | $32.58 | $32.58 | $32.58 | $32.58 | $31.08 | 200 |
| 2022-02-10 | $31.79 | $31.79 | $31.79 | $31.79 | $30.33 | 2 |
| 2022-02-09 | $31.79 | $31.79 | $31.79 | $31.79 | $30.33 | 10 |
| 2022-02-08 | $31.79 | $31.79 | $31.79 | $31.79 | $30.33 | 0 |
| 2022-02-07 | $31.79 | $31.79 | $31.79 | $31.79 | $30.33 | 50 |
| 2022-02-04 | $31.79 | $31.79 | $31.79 | $31.79 | $30.33 | 0 |
| 2022-02-03 | $31.79 | $31.79 | $31.79 | $31.79 | $30.33 | 0 |
| 2022-02-02 | $31.79 | $31.79 | $31.79 | $31.79 | $30.33 | 270 |
| 2022-02-01 | $31.79 | $31.79 | $31.79 | $31.79 | $30.33 | 342 |
| 2022-01-31 | $31.75 | $31.75 | $31.75 | $31.75 | $30.29 | 0 |
| 2022-01-28 | $31.75 | $31.75 | $31.75 | $31.75 | $30.29 | 50 |
| 2022-01-27 | $31.75 | $31.75 | $31.75 | $31.75 | $30.29 | 0 |
| 2022-01-26 | $31.75 | $31.75 | $31.75 | $31.75 | $30.29 | 26 |
| 2022-01-25 | $31.75 | $31.75 | $31.75 | $31.75 | $30.29 | 0 |
| 2022-01-24 | $31.75 | $31.75 | $31.75 | $31.75 | $30.29 | 200 |
| 2022-01-21 | $33.08 | $33.08 | $33.08 | $33.08 | $31.56 | 0 |
| 2022-01-20 | $33.08 | $33.08 | $33.08 | $33.08 | $31.56 | 0 |
| 2022-01-19 | $33.08 | $33.08 | $33.08 | $33.08 | $31.56 | 0 |
| 2022-01-18 | $31.14 | $31.14 | $31.14 | $31.14 | $29.71 | 1 |
| 2022-01-14 | $31.14 | $31.14 | $31.14 | $31.14 | $29.71 | 0 |
| 2022-01-13 | $31.14 | $31.14 | $31.14 | $31.14 | $29.71 | 0 |
| 2022-01-12 | $31.14 | $31.14 | $31.14 | $31.14 | $29.71 | 0 |
| 2022-01-11 | $31.14 | $31.14 | $31.14 | $31.14 | $29.71 | 20 |
| 2022-01-10 | $31.14 | $31.14 | $31.14 | $31.14 | $29.71 | 0 |
| 2022-01-07 | $31.14 | $31.14 | $31.14 | $31.14 | $29.71 | 0 |
| 2022-01-06 | $31.14 | $31.14 | $31.14 | $31.14 | $29.71 | 0 |
| 2022-01-05 | $31.14 | $31.14 | $31.14 | $31.14 | $29.71 | 20 |
| 2022-01-04 | $31.14 | $31.14 | $31.14 | $31.14 | $29.71 | 0 |
| 2022-01-03 | $31.14 | $31.14 | $31.14 | $31.14 | $29.71 | 70 |
| 2021-12-31 | $31.14 | $31.14 | $31.14 | $31.14 | $29.71 | 0 |
| 2021-12-30 | $31.18 | $31.18 | $31.14 | $31.14 | $29.71 | 1,000 |
| 2021-12-29 | $32.00 | $32.00 | $32.00 | $32.00 | $30.53 | 0 |
| 2021-12-28 | $32.00 | $32.00 | $32.00 | $32.00 | $30.53 | 405 |
| 2021-12-27 | $32.30 | $32.30 | $32.30 | $32.30 | $30.82 | 571 |
| 2021-12-23 | $31.55 | $31.55 | $31.55 | $31.55 | $30.10 | 25 |
| 2021-12-22 | $31.55 | $31.55 | $31.55 | $31.55 | $30.10 | 490 |
| 2021-12-21 | $30.32 | $30.32 | $30.32 | $30.32 | $28.93 | 0 |
| 2021-12-20 | $30.32 | $30.32 | $30.32 | $30.32 | $28.93 | 59 |
| 2021-12-17 | $30.32 | $30.32 | $30.32 | $30.32 | $28.93 | 458 |
| 2021-12-16 | $30.32 | $30.32 | $30.32 | $30.32 | $28.93 | 0 |
| 2021-12-15 | $32.15 | $32.15 | $30.32 | $30.32 | $28.93 | 900 |
| 2021-12-14 | $32.12 | $32.12 | $32.12 | $32.12 | $30.65 | 295 |
| 2021-12-13 | $31.21 | $31.21 | $31.21 | $31.21 | $29.78 | 0 |
| 2021-12-10 | $31.21 | $31.21 | $31.21 | $31.21 | $29.78 | 46 |
| 2021-12-09 | $31.21 | $31.21 | $31.21 | $31.21 | $29.78 | 0 |
| 2021-12-08 | $31.21 | $31.21 | $31.21 | $31.21 | $29.78 | 0 |
| 2021-12-07 | $31.02 | $31.21 | $31.02 | $31.21 | $29.78 | 500 |
| 2021-12-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.62 | 1 |
| 2021-12-03 | $30.25 | $30.25 | $30.00 | $30.00 | $28.62 | 3,235 |
| 2021-12-02 | $29.66 | $29.66 | $29.66 | $29.66 | $28.30 | 0 |
| 2021-12-01 | $29.66 | $29.66 | $29.66 | $29.66 | $28.30 | 66 |
| 2021-11-30 | $29.66 | $29.66 | $29.66 | $29.66 | $28.30 | 0 |
| 2021-11-29 | $29.66 | $29.66 | $29.66 | $29.66 | $28.30 | 54 |
| 2021-11-26 | $29.66 | $29.66 | $29.66 | $29.66 | $28.30 | 413 |
| 2021-11-24 | $31.04 | $31.04 | $31.04 | $31.04 | $29.62 | 0 |
| 2021-11-23 | $31.04 | $31.04 | $31.04 | $31.04 | $29.62 | 0 |
| 2021-11-22 | $31.04 | $31.04 | $31.04 | $31.04 | $29.62 | 0 |
| 2021-11-19 | $31.31 | $31.35 | $31.04 | $31.04 | $29.62 | 535 |
| 2021-11-18 | $31.85 | $31.85 | $31.85 | $31.85 | $30.39 | 0 |
| 2021-11-17 | $31.85 | $31.85 | $31.85 | $31.85 | $30.39 | 0 |
| 2021-11-16 | $31.85 | $31.85 | $31.85 | $31.85 | $30.39 | 0 |
| 2021-11-15 | $31.85 | $31.85 | $31.85 | $31.85 | $30.39 | 0 |
| 2021-11-12 | $31.85 | $31.85 | $31.85 | $31.85 | $30.39 | 0 |
| 2021-11-11 | $31.85 | $31.85 | $31.85 | $31.85 | $30.39 | 200 |
| 2021-11-10 | $32.43 | $32.43 | $32.43 | $32.43 | $30.94 | 0 |
| 2021-11-09 | $32.43 | $32.43 | $32.43 | $32.43 | $30.94 | 0 |
| 2021-11-08 | $32.43 | $32.43 | $32.43 | $32.43 | $30.94 | 7,770 |
| 2021-11-05 | $32.75 | $32.75 | $32.75 | $32.75 | $31.25 | 300 |
| 2021-11-04 | $32.75 | $32.75 | $32.75 | $32.75 | $31.25 | 3 |
| 2021-11-03 | $32.75 | $32.75 | $32.75 | $32.75 | $31.25 | 0 |
| 2021-11-02 | $32.75 | $32.75 | $32.75 | $32.75 | $31.25 | 142 |
| 2021-11-01 | $32.75 | $32.75 | $32.75 | $32.75 | $31.25 | 0 |
| 2021-10-29 | $32.75 | $32.75 | $32.75 | $32.75 | $31.25 | 142 |
| 2021-10-28 | $32.75 | $32.75 | $32.75 | $32.75 | $31.25 | 0 |
| 2021-10-27 | $33.20 | $33.20 | $32.75 | $32.75 | $31.25 | 109,904 |
| 2021-10-26 | $32.84 | $32.84 | $32.84 | $32.84 | $31.33 | 0 |
| 2021-10-25 | $32.84 | $32.84 | $32.84 | $32.84 | $31.33 | 0 |
| 2021-10-22 | $32.84 | $32.84 | $32.84 | $32.84 | $31.33 | 33,657 |
| 2021-10-21 | $32.53 | $32.53 | $32.53 | $32.53 | $31.04 | 1 |
| 2021-10-20 | $32.53 | $32.53 | $32.53 | $32.53 | $31.04 | 30 |
| 2021-10-19 | $32.53 | $32.53 | $32.53 | $32.53 | $31.04 | 100 |
| 2021-10-18 | $30.76 | $30.76 | $30.76 | $30.76 | $29.35 | 0 |
| 2021-10-15 | $30.76 | $30.76 | $30.76 | $30.76 | $29.35 | 0 |
| 2021-10-14 | $30.76 | $30.76 | $30.76 | $30.76 | $29.35 | 0 |
| 2021-10-13 | $30.76 | $30.76 | $30.76 | $30.76 | $29.35 | 0 |
| 2021-10-12 | $30.76 | $30.76 | $30.76 | $30.76 | $29.35 | 0 |
| 2021-10-11 | $30.76 | $30.76 | $30.76 | $30.76 | $29.35 | 100 |
| 2021-10-08 | $30.77 | $30.77 | $30.77 | $30.77 | $29.36 | 0 |
| 2021-10-07 | $30.77 | $30.77 | $30.77 | $30.77 | $29.36 | 0 |
| 2021-10-06 | $30.77 | $30.77 | $30.77 | $30.77 | $29.36 | 0 |
| 2021-10-05 | $30.77 | $30.77 | $30.77 | $30.77 | $29.36 | 200 |
| 2021-10-04 | $30.75 | $30.75 | $30.75 | $30.75 | $29.34 | 50 |
| 2021-10-01 | $30.75 | $30.75 | $30.75 | $30.75 | $29.34 | 20 |
| 2021-09-30 | $30.55 | $30.79 | $30.55 | $30.75 | $29.34 | 1,529 |
| 2021-09-29 | $30.94 | $30.94 | $30.90 | $30.94 | $29.52 | 1,530 |
| 2021-09-28 | $32.22 | $32.22 | $32.22 | $32.22 | $30.75 | 0 |
| 2021-09-27 | $32.22 | $32.22 | $32.22 | $32.22 | $30.75 | 15 |
| 2021-09-24 | $32.22 | $32.22 | $32.22 | $32.22 | $30.75 | 48 |
| 2021-09-23 | $32.22 | $32.22 | $32.22 | $32.22 | $30.75 | 1,198 |
| 2021-09-22 | $33.20 | $33.20 | $33.20 | $33.20 | $31.68 | 520 |
| 2021-09-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.53 | 0 |
| 2021-09-20 | $32.00 | $32.00 | $32.00 | $32.00 | $30.53 | 0 |
| 2021-09-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.53 | 110 |
| 2021-09-16 | $32.69 | $32.69 | $32.69 | $32.69 | $31.18 | 0 |
| 2021-09-15 | $32.69 | $32.69 | $32.69 | $32.69 | $31.18 | 1,060 |
| 2021-09-14 | $33.10 | $33.10 | $33.10 | $33.10 | $31.58 | 50 |
| 2021-09-13 | $33.10 | $33.10 | $33.10 | $33.10 | $31.58 | 0 |
| 2021-09-10 | $33.10 | $33.10 | $33.10 | $33.10 | $31.58 | 0 |
| 2021-09-09 | $33.10 | $33.10 | $33.10 | $33.10 | $31.58 | 100 |
| 2021-09-08 | $33.23 | $33.23 | $32.50 | $32.50 | $31.01 | 350 |
| 2021-09-07 | $34.14 | $34.14 | $34.14 | $34.14 | $32.57 | 305 |
| 2021-09-03 | $33.40 | $33.40 | $33.40 | $33.40 | $31.87 | 0 |
| 2021-09-02 | $33.40 | $33.40 | $33.40 | $33.40 | $31.87 | 0 |
| 2021-09-01 | $33.40 | $33.40 | $33.40 | $33.40 | $31.87 | 1,410 |
| 2021-08-31 | $33.40 | $33.40 | $33.40 | $33.40 | $31.87 | 0 |
| 2021-08-30 | $33.40 | $33.40 | $33.40 | $33.40 | $31.87 | 0 |
| 2021-08-27 | $33.40 | $33.40 | $33.40 | $33.40 | $31.87 | 36 |
| 2021-08-26 | $33.40 | $33.40 | $33.40 | $33.40 | $31.87 | 899 |
| 2021-08-25 | $33.26 | $33.26 | $33.26 | $33.26 | $31.73 | 6 |
| 2021-08-24 | $33.29 | $33.29 | $33.25 | $33.26 | $31.73 | 2,300 |
| 2021-08-23 | $34.10 | $34.10 | $34.10 | $34.10 | $32.53 | 7 |
| 2021-08-20 | $33.05 | $34.10 | $33.05 | $34.10 | $32.53 | 200 |
| 2021-08-19 | $32.12 | $32.12 | $32.12 | $32.12 | $30.65 | 149 |
| 2021-08-18 | $33.00 | $33.00 | $33.00 | $33.00 | $31.49 | 50 |
| 2021-08-17 | $33.00 | $33.00 | $33.00 | $33.00 | $31.49 | 0 |
| 2021-08-16 | $33.00 | $33.00 | $33.00 | $33.00 | $31.49 | 0 |
| 2021-08-13 | $33.00 | $33.00 | $33.00 | $33.00 | $31.49 | 50 |
| 2021-08-12 | $33.00 | $33.00 | $33.00 | $33.00 | $31.49 | 63 |
| 2021-08-11 | $33.00 | $33.00 | $33.00 | $33.00 | $31.49 | 0 |
| 2021-08-10 | $33.00 | $33.00 | $33.00 | $33.00 | $31.49 | 15 |
| 2021-08-09 | $33.00 | $33.00 | $33.00 | $33.00 | $31.49 | 150 |
| 2021-08-06 | $33.15 | $33.15 | $33.15 | $33.15 | $31.63 | 6 |
| 2021-08-05 | $33.15 | $33.15 | $33.15 | $33.15 | $31.63 | 5,049 |
| 2021-08-04 | $34.65 | $36.00 | $34.65 | $36.00 | $34.35 | 200 |
| 2021-08-03 | $33.89 | $33.89 | $33.89 | $33.89 | $32.33 | 201 |
| 2021-08-02 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 0 |
| 2021-07-30 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 0 |
| 2021-07-29 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 2,005 |
| 2021-07-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 330 |
| 2021-07-27 | $35.69 | $35.69 | $35.69 | $35.69 | $34.05 | 100 |
| 2021-07-26 | $34.50 | $34.50 | $34.50 | $34.50 | $32.92 | 12 |
| 2021-07-23 | $34.50 | $34.50 | $34.50 | $34.50 | $32.92 | 0 |
| 2021-07-22 | $34.50 | $34.50 | $34.50 | $34.50 | $32.92 | 0 |
| 2021-07-21 | $34.50 | $34.50 | $34.50 | $34.50 | $32.92 | 0 |
| 2021-07-20 | $34.50 | $34.50 | $34.50 | $34.50 | $32.92 | 200 |
| 2021-07-19 | $33.90 | $33.90 | $33.04 | $33.04 | $31.52 | 424 |
| 2021-07-16 | $34.43 | $34.43 | $34.43 | $34.43 | $32.84 | 95 |
| 2021-07-15 | $34.43 | $34.43 | $34.43 | $34.43 | $32.84 | 275 |
| 2021-07-14 | $33.11 | $33.11 | $33.11 | $33.11 | $31.59 | 0 |
| 2021-07-13 | $33.11 | $33.11 | $33.11 | $33.11 | $31.59 | 283 |
| 2021-07-12 | $33.04 | $33.04 | $33.04 | $33.04 | $31.52 | 445 |
| 2021-07-09 | $32.26 | $32.26 | $32.26 | $32.26 | $30.78 | 36 |
| 2021-07-08 | $32.26 | $32.26 | $32.26 | $32.26 | $30.78 | 0 |
| 2021-07-07 | $32.84 | $32.84 | $32.26 | $32.26 | $30.78 | 935 |
| 2021-07-06 | $33.69 | $33.69 | $33.69 | $33.69 | $32.14 | 290 |
| 2021-07-02 | $33.69 | $33.69 | $33.69 | $33.69 | $32.14 | 148 |
| 2021-07-01 | $34.46 | $34.46 | $34.46 | $34.46 | $32.88 | 454 |
| 2021-06-30 | $34.46 | $34.46 | $34.46 | $34.46 | $32.88 | 7,730 |
| 2021-06-29 | $34.50 | $34.50 | $34.50 | $34.50 | $32.92 | 250 |
| 2021-06-28 | $34.00 | $34.36 | $34.00 | $34.36 | $32.78 | 401 |
| 2021-06-25 | $34.25 | $34.25 | $34.25 | $34.25 | $32.68 | 18 |
| 2021-06-24 | $34.25 | $34.25 | $34.25 | $34.25 | $32.68 | 105 |
| 2021-06-23 | $34.25 | $34.25 | $34.25 | $34.25 | $32.68 | 5 |
| 2021-06-22 | $34.25 | $34.25 | $34.25 | $34.25 | $32.68 | 0 |
| 2021-06-21 | $34.25 | $34.25 | $34.25 | $34.25 | $32.68 | 30 |
| 2021-06-18 | $33.34 | $34.25 | $33.34 | $34.25 | $32.68 | 441 |
| 2021-06-17 | $33.33 | $33.33 | $33.33 | $33.33 | $31.80 | 23 |
| 2021-06-16 | $33.33 | $33.33 | $33.33 | $33.33 | $31.80 | 0 |
| 2021-06-15 | $33.33 | $33.33 | $33.33 | $33.33 | $31.80 | 0 |
| 2021-06-14 | $33.33 | $33.33 | $33.33 | $33.33 | $31.80 | 100 |
| 2021-06-11 | $33.20 | $33.20 | $33.20 | $33.20 | $31.68 | 220 |
| 2021-06-10 | $36.40 | $36.40 | $36.40 | $36.40 | $34.73 | 0 |
| 2021-06-09 | $34.19 | $36.40 | $34.19 | $36.40 | $34.73 | 5,123 |
| 2021-06-08 | $36.56 | $36.56 | $36.56 | $36.56 | $34.88 | 504 |
| 2021-06-07 | $35.95 | $35.95 | $35.95 | $35.95 | $34.30 | 281 |
| 2021-06-04 | $35.62 | $35.62 | $35.62 | $35.62 | $33.98 | 72,700 |
| 2021-06-03 | $33.75 | $36.11 | $33.75 | $36.11 | $34.45 | 28,698 |
| 2021-06-02 | $37.71 | $37.71 | $36.65 | $36.65 | $34.96 | 42,983 |
| 2021-06-01 | $34.89 | $34.89 | $34.89 | $34.89 | $26.27 | 90 |
| 2021-05-28 | $37.04 | $37.04 | $34.89 | $34.89 | $26.27 | 1,403 |
| 2021-05-27 | $35.14 | $35.14 | $35.14 | $35.14 | $26.46 | 10 |
| 2021-05-26 | $35.14 | $35.14 | $35.14 | $35.14 | $26.46 | 12 |
| 2021-05-25 | $35.14 | $35.14 | $35.14 | $35.14 | $26.46 | 11 |
| 2021-05-24 | $35.14 | $35.14 | $35.14 | $35.14 | $26.46 | 40 |
| 2021-05-21 | $35.14 | $35.14 | $35.14 | $35.14 | $26.46 | 0 |
| 2021-05-20 | $35.14 | $35.14 | $35.14 | $35.14 | $26.46 | 0 |
| 2021-05-19 | $35.14 | $35.14 | $35.14 | $35.14 | $26.46 | 30 |
| 2021-05-18 | $35.14 | $35.14 | $35.14 | $35.14 | $26.46 | 0 |
| 2021-05-17 | $35.14 | $35.14 | $35.14 | $35.14 | $26.46 | 125 |
| 2021-05-14 | $36.40 | $36.40 | $36.40 | $36.40 | $27.41 | 18 |
| 2021-05-13 | $36.40 | $36.40 | $36.40 | $36.40 | $27.41 | 1 |
| 2021-05-12 | $36.40 | $36.40 | $36.40 | $36.40 | $27.41 | 20 |
| 2021-05-11 | $35.90 | $36.50 | $35.90 | $36.40 | $27.41 | 11,328 |
| 2021-05-10 | $38.05 | $38.05 | $38.00 | $38.00 | $28.61 | 830 |
| 2021-05-07 | $35.89 | $35.89 | $35.89 | $35.89 | $27.02 | 0 |
| 2021-05-06 | $35.89 | $35.89 | $35.89 | $35.89 | $27.02 | 307 |
| 2021-05-05 | $36.66 | $36.66 | $36.66 | $36.66 | $27.60 | 104 |
| 2021-05-04 | $34.06 | $34.06 | $34.00 | $34.00 | $25.60 | 480 |
| 2021-05-03 | $35.29 | $35.29 | $35.29 | $35.29 | $26.57 | 79 |
| 2021-04-30 | $35.28 | $35.29 | $35.28 | $35.29 | $26.57 | 255 |
| 2021-04-29 | $36.20 | $36.20 | $36.00 | $36.00 | $27.11 | 1,400 |
| 2021-04-28 | $36.44 | $36.44 | $36.44 | $36.44 | $27.44 | 3,000 |
| 2021-04-27 | $36.44 | $36.44 | $36.44 | $36.44 | $27.44 | 2 |
| 2021-04-26 | $37.35 | $37.35 | $36.44 | $36.44 | $27.44 | 712 |
| 2021-04-23 | $36.39 | $36.39 | $36.39 | $36.39 | $27.40 | 31 |
| 2021-04-22 | $36.39 | $36.39 | $36.39 | $36.39 | $27.40 | 100 |
| 2021-04-21 | $36.26 | $36.26 | $36.26 | $36.26 | $27.30 | 50 |
| 2021-04-20 | $36.26 | $36.26 | $36.26 | $36.26 | $27.30 | 0 |
| 2021-04-19 | $37.26 | $37.26 | $36.26 | $36.26 | $27.30 | 750 |
| 2021-04-16 | $36.66 | $36.66 | $36.66 | $36.66 | $27.60 | 331 |
| 2021-04-15 | $36.31 | $36.31 | $36.31 | $36.31 | $27.34 | 100 |
| 2021-04-14 | $35.92 | $35.92 | $35.92 | $35.92 | $27.05 | 90 |
| 2021-04-13 | $35.92 | $35.92 | $35.92 | $35.92 | $27.05 | 60 |
| 2021-04-12 | $35.92 | $35.92 | $35.92 | $35.92 | $27.05 | 0 |
| 2021-04-09 | $34.40 | $35.92 | $34.40 | $35.92 | $27.05 | 800 |
| 2021-04-08 | $35.57 | $35.90 | $35.57 | $35.90 | $27.03 | 210 |
| 2021-04-07 | $34.55 | $34.55 | $34.55 | $34.55 | $26.01 | 0 |
| 2021-04-06 | $34.55 | $34.55 | $34.55 | $34.55 | $26.01 | 18 |
| 2021-04-05 | $34.55 | $34.55 | $34.55 | $34.55 | $26.01 | 10 |
| 2021-04-01 | $34.55 | $34.55 | $34.55 | $34.55 | $26.01 | 118 |
| 2021-03-31 | $35.10 | $35.10 | $35.10 | $35.10 | $26.43 | 282 |
| 2021-03-30 | $35.10 | $35.10 | $35.10 | $35.10 | $26.43 | 0 |
| 2021-03-29 | $35.10 | $35.10 | $35.10 | $35.10 | $26.43 | 10 |
| 2021-03-26 | $35.10 | $35.10 | $35.10 | $35.10 | $26.43 | 330 |
| 2021-03-25 | $33.85 | $33.85 | $33.85 | $33.85 | $25.49 | 100 |
| 2021-03-24 | $35.24 | $35.24 | $35.24 | $35.24 | $26.53 | 0 |
| 2021-03-23 | $35.24 | $35.24 | $35.24 | $35.24 | $26.53 | 75 |
| 2021-03-22 | $35.24 | $35.24 | $35.24 | $35.24 | $26.53 | 84 |
| 2021-03-19 | $35.24 | $35.24 | $35.24 | $35.24 | $26.53 | 20 |
| 2021-03-18 | $35.24 | $35.24 | $35.24 | $35.24 | $26.53 | 8 |
| 2021-03-17 | $35.24 | $35.24 | $35.24 | $35.24 | $26.53 | 559 |
| 2021-03-16 | $34.98 | $34.98 | $34.98 | $34.98 | $26.34 | 394 |
| 2021-03-15 | $35.75 | $35.75 | $34.99 | $34.99 | $26.34 | 849 |
| 2021-03-12 | $36.10 | $36.10 | $36.10 | $36.10 | $27.18 | 30 |
| 2021-03-11 | $36.10 | $36.10 | $36.10 | $36.10 | $27.18 | 195 |
| 2021-03-10 | $35.79 | $35.79 | $35.79 | $35.79 | $26.95 | 119 |
| 2021-03-09 | $36.09 | $36.09 | $35.79 | $35.79 | $26.95 | 469 |
| 2021-03-08 | $34.78 | $34.78 | $34.78 | $34.78 | $26.19 | 14 |
| 2021-03-05 | $34.41 | $34.78 | $34.27 | $34.78 | $26.19 | 1,023 |
| 2021-03-04 | $34.55 | $35.09 | $34.55 | $34.94 | $26.30 | 9,010 |
| 2021-03-03 | $34.45 | $34.45 | $34.45 | $34.45 | $25.94 | 294 |
| 2021-03-02 | $35.10 | $35.10 | $35.10 | $35.10 | $26.43 | 0 |
| 2021-03-01 | $35.10 | $35.10 | $35.10 | $35.10 | $26.43 | 150 |
| 2021-02-26 | $34.28 | $34.28 | $34.28 | $34.28 | $25.81 | 3,737 |
| 2021-02-25 | $34.50 | $34.50 | $34.28 | $34.49 | $25.97 | 93 |
| 2021-02-24 | $34.49 | $34.49 | $34.49 | $34.49 | $25.97 | 93 |
| 2021-02-23 | $34.67 | $34.67 | $34.42 | $34.49 | $25.97 | 5,606 |
| 2021-02-22 | $35.30 | $35.30 | $35.30 | $35.30 | $26.58 | 6,410 |
| 2021-02-19 | $35.25 | $35.25 | $34.06 | $34.35 | $25.86 | 900 |
| 2021-02-18 | $32.75 | $32.75 | $32.75 | $32.75 | $24.66 | 0 |
| 2021-02-17 | $32.75 | $32.75 | $32.75 | $32.75 | $24.66 | 15 |
| 2021-02-16 | $32.75 | $32.75 | $32.75 | $32.75 | $24.66 | 210 |
| 2021-02-12 | $33.99 | $33.99 | $33.99 | $33.99 | $25.59 | 65 |
| 2021-02-11 | $33.90 | $33.99 | $33.90 | $33.99 | $25.59 | 1,497 |
| 2021-02-10 | $32.70 | $32.70 | $32.70 | $32.70 | $24.62 | 0 |
| 2021-02-09 | $32.70 | $32.70 | $32.70 | $32.70 | $24.62 | 0 |
| 2021-02-08 | $32.70 | $32.70 | $32.70 | $32.70 | $24.62 | 1 |
| 2021-02-05 | $32.70 | $32.70 | $32.70 | $32.70 | $24.62 | 100 |
| 2021-02-04 | $33.23 | $33.23 | $33.23 | $33.23 | $25.02 | 0 |
| 2021-02-03 | $33.23 | $33.23 | $33.23 | $33.23 | $25.02 | 399 |
| 2021-02-02 | $33.30 | $33.30 | $33.30 | $33.30 | $25.07 | 0 |
| 2021-02-01 | $33.30 | $33.30 | $33.30 | $33.30 | $25.07 | 2 |
| 2021-01-29 | $33.30 | $33.30 | $33.30 | $33.30 | $25.07 | 0 |
| 2021-01-28 | $33.30 | $33.30 | $33.30 | $33.30 | $25.07 | 300 |
| 2021-01-27 | $32.00 | $32.00 | $32.00 | $32.00 | $24.09 | 1 |
| 2021-01-26 | $32.00 | $32.00 | $32.00 | $32.00 | $24.09 | 0 |
| 2021-01-25 | $32.00 | $32.00 | $32.00 | $32.00 | $24.09 | 445 |
| 2021-01-22 | $33.00 | $33.00 | $33.00 | $33.00 | $24.85 | 315 |
| 2021-01-21 | $33.04 | $33.04 | $33.04 | $33.04 | $24.87 | 230 |
| 2021-01-20 | $32.86 | $32.86 | $32.86 | $32.86 | $24.74 | 0 |
| 2021-01-19 | $32.86 | $32.86 | $32.86 | $32.86 | $24.74 | 501 |
| 2021-01-15 | $32.86 | $32.86 | $32.86 | $32.86 | $24.74 | 0 |
| 2021-01-14 | $32.86 | $32.86 | $32.86 | $32.86 | $24.74 | 501 |
| 2021-01-13 | $32.86 | $32.86 | $32.86 | $32.86 | $24.74 | 10 |
| 2021-01-12 | $32.86 | $32.86 | $32.86 | $32.86 | $24.74 | 237 |
| 2021-01-11 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 299 |
| 2021-01-08 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 53 |
| 2021-01-07 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 0 |
| 2021-01-06 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 0 |
| 2021-01-05 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 1,000 |
| 2021-01-04 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 63 |
| 2020-12-31 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 0 |
| 2020-12-30 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 0 |
| 2020-12-29 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 5 |
| 2020-12-28 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 21 |
| 2020-12-24 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 0 |
| 2020-12-23 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 0 |
| 2020-12-22 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 21 |
| 2020-12-21 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 3 |
| 2020-12-18 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 0 |
| 2020-12-17 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 0 |
| 2020-12-16 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 0 |
| 2020-12-15 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 0 |
| 2020-12-14 | $32.16 | $32.16 | $32.16 | $32.16 | $24.21 | 1,006 |
| 2020-12-11 | $31.40 | $31.40 | $31.21 | $31.21 | $23.50 | 1,020 |
| 2020-12-10 | $31.88 | $31.88 | $31.88 | $31.88 | $24.00 | 414 |
| 2020-12-09 | $31.65 | $31.65 | $31.65 | $31.65 | $23.83 | 440 |
| 2020-12-08 | $30.37 | $30.37 | $30.37 | $30.37 | $22.87 | 0 |
| 2020-12-07 | $30.37 | $30.37 | $30.37 | $30.37 | $22.87 | 0 |
| 2020-12-04 | $30.37 | $30.37 | $30.37 | $30.37 | $22.87 | 0 |
| 2020-12-03 | $30.37 | $30.37 | $30.37 | $30.37 | $22.87 | 3 |
| 2020-12-02 | $30.37 | $30.37 | $30.37 | $30.37 | $22.87 | 55 |
| 2020-12-01 | $30.37 | $30.37 | $30.37 | $30.37 | $22.87 | 80 |
| 2020-11-30 | $30.37 | $30.37 | $30.37 | $30.37 | $22.87 | 414 |
| 2020-11-27 | $30.66 | $30.66 | $30.66 | $30.66 | $23.09 | 8,360 |
| 2020-11-25 | $30.66 | $30.66 | $30.66 | $30.66 | $23.09 | 500 |
| 2020-11-24 | $29.72 | $29.72 | $29.72 | $29.72 | $22.38 | 110 |
| 2020-11-23 | $28.86 | $29.00 | $28.86 | $29.00 | $21.84 | 1,460 |
| 2020-11-20 | $28.44 | $28.44 | $28.44 | $28.44 | $21.41 | 0 |
| 2020-11-19 | $28.44 | $28.44 | $28.44 | $28.44 | $21.41 | 25 |
| 2020-11-18 | $28.44 | $28.44 | $28.44 | $28.44 | $21.41 | 0 |
| 2020-11-17 | $28.44 | $28.44 | $28.44 | $28.44 | $21.41 | 5 |
| 2020-11-16 | $28.00 | $28.44 | $28.00 | $28.44 | $21.41 | 643 |
| 2020-11-13 | $26.82 | $26.87 | $26.82 | $26.87 | $20.23 | 565 |
| 2020-11-12 | $27.42 | $27.42 | $27.42 | $27.42 | $20.65 | 0 |
| 2020-11-11 | $27.42 | $27.42 | $27.42 | $27.42 | $20.65 | 223 |
| 2020-11-10 | $26.00 | $26.00 | $26.00 | $26.00 | $19.58 | 41 |
| 2020-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $19.58 | 32 |
| 2020-11-06 | $26.00 | $26.00 | $26.00 | $26.00 | $19.58 | 961 |
| 2020-11-05 | $25.75 | $25.75 | $25.75 | $25.75 | $19.39 | 0 |
| 2020-11-04 | $25.75 | $25.75 | $25.75 | $25.75 | $19.39 | 0 |
| 2020-11-03 | $25.75 | $25.75 | $25.75 | $25.75 | $19.39 | 100 |
| 2020-11-02 | $24.66 | $24.66 | $24.66 | $24.66 | $18.57 | 0 |
| 2020-10-30 | $24.66 | $24.66 | $24.66 | $24.66 | $18.57 | 0 |
| 2020-10-29 | $24.66 | $24.66 | $24.66 | $24.66 | $18.57 | 20 |
| 2020-10-28 | $25.27 | $25.27 | $24.66 | $24.66 | $18.57 | 1,152 |
| 2020-10-27 | $26.36 | $26.36 | $26.36 | $26.36 | $19.85 | 0 |
| 2020-10-26 | $26.36 | $26.36 | $26.36 | $26.36 | $19.85 | 87 |
| 2020-10-23 | $26.36 | $26.36 | $26.36 | $26.36 | $19.85 | 237 |
| 2020-10-22 | $26.41 | $26.41 | $26.41 | $26.41 | $19.89 | 0 |
| 2020-10-21 | $26.41 | $26.41 | $26.41 | $26.41 | $19.89 | 0 |
| 2020-10-20 | $26.41 | $26.41 | $26.41 | $26.41 | $19.89 | 0 |
| 2020-10-19 | $26.41 | $26.41 | $26.41 | $26.41 | $19.89 | 100 |
| 2020-10-16 | $25.45 | $25.45 | $25.45 | $25.45 | $19.16 | 0 |
| 2020-10-15 | $25.45 | $25.45 | $25.45 | $25.45 | $19.16 | 0 |
| 2020-10-14 | $25.45 | $25.45 | $25.45 | $25.45 | $19.16 | 0 |
| 2020-10-13 | $25.45 | $25.45 | $25.45 | $25.45 | $19.16 | 0 |
| 2020-10-12 | $25.45 | $25.45 | $25.45 | $25.45 | $19.16 | 15 |
| 2020-10-09 | $25.45 | $25.45 | $25.45 | $25.45 | $19.16 | 7 |
| 2020-10-08 | $25.45 | $25.45 | $25.45 | $25.45 | $19.16 | 0 |
| 2020-10-07 | $25.45 | $25.45 | $25.45 | $25.45 | $19.16 | 0 |
| 2020-10-06 | $25.45 | $25.45 | $25.45 | $25.45 | $19.16 | 37 |
| 2020-10-05 | $25.45 | $25.45 | $25.45 | $25.45 | $19.16 | 2 |
| 2020-10-02 | $25.45 | $25.45 | $25.45 | $25.45 | $19.16 | 4 |
| 2020-10-01 | $25.45 | $25.45 | $25.45 | $25.45 | $19.16 | 2 |
| 2020-09-30 | $25.63 | $25.63 | $23.99 | $25.45 | $19.16 | 4,620 |
| 2020-09-29 | $25.70 | $25.70 | $25.70 | $25.70 | $19.35 | 3 |
| 2020-09-28 | $25.70 | $25.70 | $25.70 | $25.70 | $19.35 | 0 |
| 2020-09-25 | $25.70 | $25.70 | $25.70 | $25.70 | $19.35 | 100 |
| 2020-09-24 | $28.63 | $28.63 | $28.63 | $28.63 | $21.56 | 0 |
| 2020-09-23 | $28.63 | $28.63 | $28.63 | $28.63 | $21.56 | 35 |
| 2020-09-22 | $28.63 | $28.63 | $28.63 | $28.63 | $21.56 | 25 |
| 2020-09-21 | $28.63 | $28.63 | $28.63 | $28.63 | $21.56 | 1 |
| 2020-09-18 | $28.63 | $28.63 | $28.63 | $28.63 | $21.56 | 0 |
| 2020-09-17 | $28.63 | $28.63 | $28.63 | $28.63 | $21.56 | 0 |
| 2020-09-16 | $28.63 | $28.63 | $28.63 | $28.63 | $21.56 | 50 |
| 2020-09-15 | $28.63 | $28.63 | $28.63 | $28.63 | $21.56 | 0 |
| 2020-09-14 | $28.63 | $28.63 | $28.63 | $28.63 | $21.56 | 0 |
| 2020-09-11 | $28.63 | $28.63 | $28.63 | $28.63 | $21.56 | 0 |
| 2020-09-10 | $28.63 | $28.63 | $28.63 | $28.63 | $21.56 | 110 |
| 2020-09-09 | $27.25 | $27.25 | $27.25 | $27.25 | $20.52 | 10 |
| 2020-09-08 | $27.25 | $27.25 | $27.25 | $27.25 | $20.52 | 685 |
| 2020-09-04 | $27.56 | $27.56 | $27.56 | $27.56 | $20.75 | 184 |
| 2020-09-03 | $28.48 | $28.48 | $28.48 | $28.48 | $21.44 | 3 |
| 2020-09-02 | $28.48 | $28.48 | $28.48 | $28.48 | $21.44 | 0 |
| 2020-09-01 | $28.48 | $28.48 | $28.48 | $28.48 | $21.44 | 100 |
| 2020-08-31 | $29.65 | $29.65 | $29.65 | $29.65 | $22.32 | 15 |
| 2020-08-28 | $29.65 | $29.65 | $29.65 | $29.65 | $22.32 | 0 |
| 2020-08-27 | $29.65 | $29.65 | $29.65 | $29.65 | $22.32 | 40 |
| 2020-08-26 | $29.65 | $29.65 | $29.65 | $29.65 | $22.32 | 115 |
| 2020-08-25 | $29.01 | $29.01 | $29.01 | $29.01 | $21.84 | 39 |
| 2020-08-24 | $29.01 | $29.01 | $29.01 | $29.01 | $21.84 | 70 |
| 2020-08-21 | $29.01 | $29.01 | $29.01 | $29.01 | $21.84 | 40 |
| 2020-08-20 | $29.01 | $29.01 | $29.01 | $29.01 | $21.84 | 0 |
| 2020-08-19 | $29.01 | $29.01 | $29.01 | $29.01 | $21.84 | 0 |
| 2020-08-18 | $29.01 | $29.01 | $29.01 | $29.01 | $21.84 | 1 |
| 2020-08-17 | $29.01 | $29.01 | $29.01 | $29.01 | $21.84 | 579 |
| 2020-08-14 | $29.18 | $29.18 | $29.18 | $29.18 | $21.97 | 53 |
| 2020-08-13 | $29.18 | $29.18 | $29.18 | $29.18 | $21.97 | 7 |
| 2020-08-12 | $29.57 | $29.57 | $29.18 | $29.18 | $21.97 | 364 |
| 2020-08-11 | $28.40 | $28.40 | $28.40 | $28.40 | $21.38 | 0 |
| 2020-08-10 | $28.28 | $28.40 | $28.28 | $28.40 | $21.38 | 513 |
| 2020-08-07 | $28.25 | $28.44 | $28.25 | $28.44 | $21.41 | 353 |
| 2020-08-06 | $28.91 | $28.91 | $28.91 | $28.91 | $21.77 | 202 |
| 2020-08-05 | $28.50 | $28.50 | $28.22 | $28.22 | $21.25 | 261 |
| 2020-08-04 | $27.66 | $27.66 | $27.66 | $27.66 | $20.83 | 1,600 |
| 2020-08-03 | $27.15 | $27.15 | $27.15 | $27.15 | $20.44 | 502 |
| 2020-07-31 | $27.78 | $27.78 | $27.18 | $27.18 | $20.47 | 1,216 |
| 2020-07-30 | $27.53 | $27.73 | $27.46 | $27.73 | $20.88 | 843 |
| 2020-07-29 | $29.17 | $29.17 | $29.17 | $29.17 | $21.96 | 90 |
| 2020-07-28 | $29.17 | $29.17 | $29.17 | $29.17 | $21.96 | 10 |
| 2020-07-27 | $29.17 | $29.17 | $29.17 | $29.17 | $21.96 | 175 |
| 2020-07-24 | $27.87 | $27.87 | $27.87 | $27.87 | $20.98 | 19 |
| 2020-07-23 | $27.87 | $27.87 | $27.87 | $27.87 | $20.98 | 93 |
| 2020-07-22 | $27.87 | $27.87 | $27.87 | $27.87 | $20.98 | 0 |
| 2020-07-21 | $29.26 | $29.26 | $27.87 | $27.87 | $20.98 | 372 |
| 2020-07-17 | $28.08 | $28.08 | $28.08 | $28.08 | $21.14 | 100 |
| 2020-07-14 | $26.57 | $26.57 | $26.57 | $26.57 | $20.01 | 100 |
| 2020-07-13 | $26.06 | $26.06 | $26.06 | $26.06 | $19.62 | 6 |
| 2020-07-10 | $26.06 | $26.06 | $26.06 | $26.06 | $19.62 | 25 |
| 2020-07-09 | $27.15 | $27.15 | $26.06 | $26.06 | $19.62 | 402 |
| 2020-07-08 | $27.34 | $27.34 | $27.34 | $27.34 | $20.59 | 227 |
| 2020-07-07 | $27.67 | $27.67 | $27.67 | $27.67 | $20.83 | 70 |
| 2020-07-06 | $27.05 | $27.67 | $27.05 | $27.67 | $20.83 | 207 |
| 2020-06-30 | $25.94 | $25.94 | $25.94 | $25.94 | $19.53 | 55 |
| 2020-06-29 | $25.94 | $25.94 | $25.94 | $25.94 | $19.53 | 440 |
| 2020-06-25 | $24.33 | $24.33 | $24.33 | $24.33 | $18.32 | 6 |
| 2020-06-24 | $25.33 | $25.33 | $24.33 | $24.33 | $18.32 | 365 |
| 2020-06-23 | $25.47 | $25.47 | $25.47 | $25.47 | $19.18 | 2 |
| 2020-06-22 | $26.00 | $26.00 | $25.47 | $25.47 | $19.18 | 427 |
| 2020-06-19 | $26.99 | $26.99 | $26.50 | $26.50 | $19.95 | 1,137 |
| 2020-06-18 | $26.99 | $26.99 | $26.99 | $26.99 | $20.32 | 235 |
| 2020-06-17 | $24.90 | $24.90 | $24.90 | $24.90 | $18.75 | 2 |
| 2020-06-16 | $24.90 | $24.90 | $24.90 | $24.90 | $18.75 | 80 |
| 2020-06-15 | $24.54 | $24.90 | $24.54 | $24.90 | $18.75 | 538 |
| 2020-06-11 | $26.67 | $26.67 | $25.95 | $25.95 | $19.54 | 614 |
| 2020-06-10 | $27.50 | $27.50 | $27.50 | $27.50 | $20.71 | 144 |
| 2020-06-09 | $28.00 | $28.00 | $28.00 | $28.00 | $21.08 | 190 |
| 2020-06-08 | $28.79 | $28.79 | $28.00 | $28.00 | $21.08 | 1,939 |
| 2020-06-05 | $27.75 | $28.69 | $27.75 | $28.60 | $21.53 | 1,232 |
| 2020-06-04 | $27.50 | $27.50 | $27.50 | $27.50 | $20.71 | 143 |
| 2020-06-03 | $26.72 | $27.63 | $26.72 | $27.62 | $20.80 | 1,330 |
| 2020-06-02 | $25.47 | $26.00 | $25.47 | $25.79 | $19.42 | 750 |
| 2020-06-01 | $25.39 | $25.47 | $25.01 | $25.47 | $19.18 | 1,540 |
| 2020-05-29 | $24.96 | $24.96 | $24.96 | $24.96 | $18.79 | 4,854 |
| 2020-05-28 | $25.44 | $25.47 | $25.44 | $25.47 | $19.18 | 4,436 |
| 2020-05-27 | $25.47 | $25.47 | $25.47 | $25.47 | $19.18 | 52 |
| 2020-05-26 | $25.17 | $25.47 | $25.17 | $25.47 | $19.18 | 307 |
| 2020-05-22 | $24.43 | $24.43 | $24.19 | $24.19 | $18.21 | 905 |
| 2020-05-21 | $24.40 | $24.51 | $24.15 | $24.51 | $18.45 | 1,617 |
| 2020-05-20 | $24.73 | $24.95 | $24.39 | $24.39 | $18.36 | 814 |
| 2020-05-19 | $24.00 | $24.50 | $24.00 | $24.50 | $18.45 | 1,339 |
| 2020-05-18 | $23.17 | $23.17 | $23.17 | $23.17 | $17.45 | 263 |
| 2020-05-15 | $22.25 | $22.25 | $22.25 | $22.25 | $16.75 | 200 |
| 2020-05-14 | $22.00 | $22.00 | $22.00 | $22.00 | $16.56 | 73 |
| 2020-05-13 | $23.00 | $23.00 | $22.00 | $22.00 | $16.56 | 1,698 |
| 2020-05-12 | $24.34 | $24.34 | $24.27 | $24.27 | $18.27 | 713 |
| 2020-05-11 | $25.01 | $25.01 | $25.01 | $25.01 | $18.83 | 176 |
| 2020-05-08 | $24.93 | $25.02 | $24.93 | $25.01 | $18.83 | 607 |
| 2020-05-07 | $24.23 | $24.23 | $24.23 | $24.23 | $18.24 | 8 |
| 2020-05-06 | $24.32 | $24.32 | $23.48 | $24.23 | $18.24 | 3,108 |
| 2020-05-04 | $23.70 | $23.70 | $23.70 | $23.70 | $17.84 | 480 |
| 2020-05-01 | $24.72 | $24.72 | $24.72 | $24.72 | $18.61 | 10 |
| 2020-04-30 | $24.72 | $24.72 | $24.72 | $24.72 | $18.61 | 204 |
| 2020-04-28 | $24.99 | $24.99 | $24.37 | $24.37 | $18.35 | 1,700 |
| 2020-04-24 | $23.47 | $23.47 | $23.47 | $23.47 | $17.67 | 395 |
| 2020-04-22 | $23.76 | $23.76 | $23.76 | $23.76 | $17.89 | 1 |
| 2020-04-21 | $23.76 | $23.76 | $23.76 | $23.76 | $17.89 | 1,001 |
| 2020-04-20 | $23.64 | $23.64 | $23.64 | $23.64 | $17.80 | 501 |
| 2020-04-17 | $24.21 | $24.21 | $24.21 | $24.21 | $18.23 | 210 |
| 2020-04-16 | $22.60 | $22.60 | $22.60 | $22.60 | $17.02 | 64 |
| 2020-04-15 | $23.11 | $23.11 | $22.60 | $22.60 | $17.02 | 10,200 |
| 2020-04-14 | $24.87 | $24.87 | $24.87 | $24.87 | $18.72 | 237 |
| 2020-04-13 | $23.89 | $23.89 | $23.89 | $23.89 | $17.99 | 3 |
| 2020-04-08 | $23.83 | $23.89 | $23.83 | $23.89 | $17.99 | 700 |
| 2020-04-07 | $23.71 | $23.71 | $23.49 | $23.49 | $17.69 | 1,208 |
| 2020-04-06 | $21.03 | $21.03 | $21.03 | $21.03 | $15.84 | 3 |
| 2020-04-03 | $21.03 | $21.03 | $21.03 | $21.03 | $15.84 | 596 |
| 2020-04-02 | $21.20 | $21.20 | $20.58 | $20.58 | $15.50 | 265 |
| 2020-04-01 | $20.20 | $20.82 | $20.20 | $20.73 | $15.61 | 10,603 |
| 2020-03-27 | $20.20 | $20.20 | $20.20 | $20.20 | $15.21 | 206 |
| 2020-03-26 | $21.09 | $21.09 | $21.09 | $21.09 | $15.88 | 1,324 |
| 2020-03-25 | $20.00 | $20.00 | $18.65 | $18.65 | $14.04 | 401 |
| 2020-03-24 | $20.49 | $20.53 | $20.49 | $20.53 | $15.46 | 1,792 |
| 2020-03-19 | $17.32 | $17.32 | $17.32 | $17.32 | $13.04 | 25 |
| 2020-03-18 | $17.32 | $17.32 | $17.32 | $17.32 | $13.04 | 325 |
| 2020-03-17 | $19.21 | $19.21 | $19.21 | $19.21 | $14.47 | 1,403 |
| 2020-03-16 | $20.57 | $20.57 | $19.11 | $19.11 | $14.39 | 700 |
| 2020-03-12 | $22.27 | $22.27 | $22.27 | $22.27 | $16.77 | 100 |
| 2020-03-10 | $23.95 | $23.95 | $23.29 | $23.29 | $17.53 | 770 |
| 2020-03-09 | $23.50 | $23.50 | $23.50 | $23.50 | $17.69 | 515 |
| 2020-03-06 | $24.88 | $24.88 | $24.88 | $24.88 | $18.73 | 100 |
| 2020-03-05 | $24.51 | $24.51 | $24.51 | $24.51 | $18.45 | 50 |
| 2020-03-04 | $24.51 | $24.51 | $24.51 | $24.51 | $18.45 | 14 |
| 2020-02-28 | $24.51 | $24.51 | $24.51 | $24.51 | $18.45 | 300 |
| 2020-02-27 | $26.37 | $26.37 | $26.37 | $26.37 | $19.86 | 3 |
| 2020-02-26 | $26.37 | $26.37 | $26.37 | $26.37 | $19.86 | 102 |
| 2020-02-24 | $27.67 | $27.67 | $27.67 | $27.67 | $20.83 | 500 |
| 2020-02-21 | $28.70 | $28.70 | $28.70 | $28.70 | $21.61 | 50 |
| 2020-02-20 | $28.70 | $28.70 | $28.70 | $28.70 | $21.61 | 50 |
| 2020-02-18 | $28.70 | $28.70 | $28.70 | $28.70 | $21.61 | 300 |
| 2020-02-13 | $28.36 | $28.36 | $28.36 | $28.36 | $21.35 | 678 |
| 2020-02-05 | $27.12 | $27.12 | $27.12 | $27.12 | $20.42 | 15 |
| 2020-02-04 | $27.12 | $27.12 | $27.12 | $27.12 | $20.42 | 40 |
| 2020-01-27 | $27.12 | $27.12 | $27.12 | $27.12 | $20.42 | 203 |
| 2020-01-24 | $27.92 | $27.92 | $27.92 | $27.92 | $21.02 | 70 |
| 2020-01-21 | $27.92 | $27.92 | $27.92 | $27.92 | $21.02 | 30 |
| 2020-01-15 | $27.92 | $27.92 | $27.92 | $27.92 | $21.02 | 10 |
| 2020-01-14 | $27.92 | $27.92 | $27.92 | $27.92 | $21.02 | 100 |
| 2020-01-13 | $29.30 | $29.30 | $28.97 | $28.97 | $21.81 | 701 |
| 2020-01-09 | $30.17 | $30.17 | $30.17 | $30.17 | $22.72 | 160 |
| 2020-01-08 | $30.72 | $30.72 | $30.72 | $30.72 | $23.13 | 50 |
| 2020-01-06 | $30.72 | $30.72 | $30.72 | $30.72 | $23.13 | 60 |
| 2020-01-02 | $30.70 | $30.72 | $30.70 | $30.72 | $23.13 | 910 |
| 2019-12-31 | $30.72 | $30.72 | $30.72 | $30.72 | $23.13 | 365 |
| 2019-12-30 | $30.25 | $30.25 | $30.25 | $30.25 | $22.78 | 5 |
| 2019-12-27 | $30.25 | $30.25 | $30.25 | $30.25 | $22.78 | 45 |
| 2019-12-26 | $30.25 | $30.25 | $30.25 | $30.25 | $22.78 | 2 |
| 2019-12-17 | $30.25 | $30.25 | $30.25 | $30.25 | $22.78 | 1,026 |
| 2019-12-16 | $30.37 | $30.37 | $30.37 | $30.37 | $22.87 | 100 |
| 2019-12-12 | $28.72 | $28.72 | $28.72 | $28.72 | $21.62 | 415 |
| 2019-12-11 | $28.72 | $28.72 | $28.72 | $28.72 | $21.62 | 13 |
| 2019-12-05 | $28.72 | $28.72 | $28.72 | $28.72 | $21.62 | 110 |
| 2019-12-03 | $28.21 | $28.21 | $28.21 | $28.21 | $21.24 | 884 |
| 2019-11-14 | $26.03 | $26.03 | $26.03 | $26.03 | $19.60 | 18 |
| 2019-10-31 | $26.03 | $26.03 | $26.03 | $26.03 | $19.60 | 400 |
| 2019-10-29 | $23.35 | $23.35 | $23.35 | $23.35 | $17.58 | 22 |
| 2019-10-03 | $23.35 | $23.35 | $23.35 | $23.35 | $17.58 | 170 |
| 2019-10-02 | $23.66 | $23.66 | $23.66 | $23.66 | $17.81 | 160 |
| 2019-09-30 | $25.04 | $25.04 | $25.04 | $25.04 | $18.85 | 100 |
| 2019-09-25 | $24.30 | $24.30 | $24.10 | $24.10 | $18.15 | 200 |
| 2019-09-23 | $25.00 | $25.00 | $25.00 | $25.00 | $18.82 | 200 |
| 2019-09-16 | $26.76 | $26.76 | $26.76 | $26.76 | $20.15 | 100 |
| 2019-09-13 | $27.00 | $27.00 | $27.00 | $27.00 | $20.33 | 100 |
| 2019-09-05 | $26.37 | $26.37 | $25.49 | $26.37 | $19.86 | 3,581 |
| 2019-09-04 | $25.14 | $25.14 | $25.14 | $25.14 | $18.93 | 1,201 |
| 2019-08-30 | $24.61 | $24.61 | $24.61 | $24.61 | $18.53 | 10 |
| 2019-08-29 | $25.23 | $25.23 | $24.61 | $24.61 | $18.53 | 400 |
| 2019-08-27 | $25.33 | $25.33 | $25.33 | $25.33 | $19.07 | 199 |
| 2019-08-26 | $25.30 | $25.30 | $25.30 | $25.30 | $19.05 | 199 |
| 2019-08-19 | $25.07 | $25.07 | $25.07 | $25.07 | $18.88 | 250 |
| 2019-08-16 | $23.88 | $23.88 | $23.88 | $23.88 | $17.98 | 210 |
| 2019-08-15 | $24.00 | $24.00 | $24.00 | $24.00 | $18.07 | 150 |
| 2019-08-14 | $24.00 | $24.00 | $24.00 | $24.00 | $18.07 | 100 |
| 2019-08-09 | $26.26 | $26.26 | $26.26 | $26.26 | $19.77 | 285 |
| 2019-08-08 | $25.19 | $25.19 | $25.19 | $25.19 | $18.97 | 350 |
| 2019-08-06 | $25.33 | $25.33 | $24.27 | $24.27 | $18.27 | 798 |
| 2019-08-05 | $25.77 | $25.77 | $25.77 | $25.77 | $19.40 | 200 |
| 2019-08-02 | $26.21 | $26.21 | $26.21 | $26.21 | $19.73 | 300 |
| 2019-07-26 | $30.65 | $30.65 | $30.65 | $30.65 | $23.08 | 33 |
| 2019-07-24 | $30.68 | $30.68 | $30.65 | $30.65 | $23.08 | 200 |
| 2019-07-23 | $30.35 | $30.35 | $30.35 | $30.35 | $22.85 | 500 |
| 2019-07-18 | $28.30 | $28.30 | $28.30 | $28.30 | $21.31 | 69 |
| 2019-07-17 | $28.30 | $28.30 | $28.30 | $28.30 | $21.31 | 67 |
| 2019-07-11 | $28.30 | $28.30 | $28.30 | $28.30 | $21.31 | 2,174 |
| 2019-07-03 | $28.97 | $28.97 | $28.97 | $28.97 | $21.81 | 100 |
| 2019-07-02 | $29.00 | $29.00 | $28.62 | $28.62 | $21.55 | 635 |
| 2019-06-26 | $28.50 | $28.50 | $28.50 | $28.50 | $21.46 | 10 |
| 2019-06-24 | $28.50 | $28.50 | $28.50 | $28.50 | $21.46 | 200 |
| 2019-06-19 | $26.56 | $26.56 | $26.56 | $26.56 | $19.99 | 5 |
| 2019-06-13 | $26.56 | $26.56 | $26.56 | $26.56 | $19.99 | 9 |
| 2019-06-03 | $26.56 | $26.56 | $26.56 | $26.56 | $19.99 | 633 |
| 2019-05-24 | $27.85 | $27.85 | $27.85 | $27.85 | $20.97 | 500 |
| 2019-05-06 | $29.21 | $29.21 | $29.21 | $29.21 | $21.99 | 15 |
| 2019-05-01 | $29.21 | $29.21 | $29.21 | $29.21 | $21.99 | 520 |
| 2019-04-25 | $29.13 | $29.13 | $29.13 | $29.13 | $21.93 | 55 |
| 2019-04-24 | $29.13 | $29.13 | $29.13 | $29.13 | $21.93 | 40 |
| 2019-04-09 | $29.13 | $29.13 | $29.13 | $29.13 | $21.93 | 833 |
| 2019-04-05 | $29.17 | $29.17 | $29.17 | $29.17 | $21.96 | 492 |
| 2019-04-03 | $28.43 | $28.43 | $28.43 | $28.43 | $21.41 | 130 |
| 2019-04-01 | $27.48 | $27.48 | $27.48 | $27.48 | $20.69 | 18 |
| 2019-03-29 | $27.48 | $27.48 | $27.48 | $27.48 | $20.69 | 182 |
| 2019-03-26 | $26.80 | $26.80 | $26.80 | $26.80 | $20.18 | 340 |
| 2019-03-25 | $27.40 | $27.40 | $27.20 | $27.36 | $20.60 | 500 |
| 2019-03-22 | $27.40 | $27.40 | $27.40 | $27.40 | $20.63 | 100 |
| 2019-03-05 | $30.70 | $30.70 | $30.70 | $30.70 | $23.12 | 110 |
| 2019-02-25 | $28.62 | $28.62 | $28.62 | $28.62 | $21.55 | 200 |
| 2019-02-19 | $27.27 | $27.27 | $27.27 | $27.27 | $20.53 | 386 |
| 2019-02-11 | $27.27 | $27.27 | $27.27 | $27.27 | $20.53 | 350 |
| 2019-02-07 | $28.00 | $28.00 | $28.00 | $28.00 | $21.08 | 100 |
| 2019-02-01 | $27.75 | $27.75 | $27.75 | $27.75 | $20.89 | 309 |
| 2019-01-25 | $26.10 | $26.10 | $26.10 | $26.10 | $19.65 | 6 |
| 2019-01-17 | $26.10 | $26.10 | $26.10 | $26.10 | $19.65 | 1,000 |
| 2019-01-11 | $26.81 | $26.81 | $26.81 | $26.81 | $20.19 | 2,660 |
| 2019-01-09 | $26.81 | $26.81 | $26.81 | $26.81 | $20.19 | 190 |
| 2019-01-07 | $26.23 | $26.50 | $26.23 | $26.50 | $19.95 | 650 |
| 2018-12-28 | $24.75 | $24.75 | $24.75 | $24.75 | $18.64 | 50 |
| 2018-12-27 | $24.75 | $24.75 | $24.75 | $24.75 | $18.64 | 1,600 |
| 2018-12-24 | $24.56 | $24.56 | $24.56 | $24.56 | $18.49 | 40 |
| 2018-12-21 | $24.55 | $24.56 | $24.55 | $24.56 | $18.49 | 1,476 |
| 2018-12-17 | $25.09 | $25.09 | $25.09 | $25.09 | $18.89 | 12 |
| 2018-12-12 | $25.09 | $25.09 | $25.09 | $25.09 | $18.89 | 1,066 |
| 2018-12-11 | $25.09 | $25.09 | $25.09 | $25.09 | $18.89 | 100 |
| 2018-12-10 | $25.96 | $25.96 | $25.24 | $25.24 | $19.00 | 200 |
| 2018-12-06 | $26.24 | $26.24 | $26.00 | $26.00 | $19.58 | 300 |
| 2018-12-04 | $26.70 | $26.70 | $26.65 | $26.65 | $20.07 | 515 |
| 2018-11-29 | $27.60 | $27.60 | $27.60 | $27.60 | $20.78 | 190 |
| 2018-11-23 | $27.17 | $27.53 | $27.17 | $27.53 | $20.73 | 400 |
| 2018-11-20 | $27.43 | $27.43 | $27.43 | $27.43 | $20.65 | 100 |
| 2018-11-19 | $30.00 | $30.00 | $29.31 | $29.31 | $22.07 | 200 |
| 2018-11-14 | $31.23 | $31.23 | $31.23 | $31.23 | $23.51 | 80 |
| 2018-11-08 | $30.38 | $31.23 | $30.38 | $31.23 | $23.51 | 984 |
| 2018-11-07 | $31.80 | $31.80 | $31.80 | $31.80 | $23.94 | 110 |
| 2018-10-31 | $31.57 | $31.57 | $31.57 | $31.57 | $23.77 | 100 |
| 2018-10-30 | $30.09 | $30.09 | $30.09 | $30.09 | $22.66 | 80 |
| 2018-10-29 | $30.09 | $30.09 | $30.09 | $30.09 | $22.66 | 200 |
| 2018-10-19 | $33.14 | $33.14 | $33.14 | $33.14 | $24.95 | 80 |
| 2018-10-16 | $33.14 | $33.14 | $33.14 | $33.14 | $24.95 | 100 |
| 2018-10-12 | $32.25 | $32.81 | $32.25 | $32.81 | $24.70 | 400 |
| 2018-10-10 | $33.21 | $33.21 | $33.21 | $33.21 | $25.01 | 113 |
| 2018-10-08 | $34.79 | $34.79 | $34.79 | $34.79 | $26.20 | 50 |
| 2018-10-05 | $34.79 | $34.79 | $34.79 | $34.79 | $26.20 | 143 |
| 2018-10-02 | $36.87 | $36.87 | $36.87 | $36.87 | $27.76 | 10 |
| 2018-10-01 | $36.87 | $36.87 | $36.87 | $36.87 | $27.76 | 40 |
| 2018-09-26 | $36.87 | $36.87 | $36.87 | $36.87 | $27.76 | 200 |
| 2018-09-25 | $36.30 | $36.30 | $36.30 | $36.30 | $27.33 | 200 |
| 2018-09-24 | $36.99 | $36.99 | $36.99 | $36.99 | $27.85 | 200 |
| 2018-09-21 | $38.43 | $38.43 | $38.43 | $38.43 | $28.94 | 100 |
| 2018-09-20 | $35.53 | $35.53 | $35.53 | $35.53 | $26.75 | 37 |
| 2018-09-17 | $35.53 | $35.53 | $35.53 | $35.53 | $26.75 | 50 |
| 2018-09-11 | $35.53 | $35.53 | $35.53 | $35.53 | $26.75 | 36 |
| 2018-09-05 | $35.53 | $35.53 | $35.53 | $35.53 | $26.75 | 100 |
| 2018-08-27 | $37.97 | $37.97 | $37.97 | $37.97 | $28.59 | 100 |
| 2018-08-16 | $36.32 | $36.32 | $35.59 | $35.61 | $26.81 | 1,350 |
| 2018-08-13 | $35.89 | $36.23 | $35.89 | $36.23 | $27.28 | 406 |
| 2018-08-09 | $36.97 | $36.97 | $36.95 | $36.95 | $27.82 | 221 |
| 2018-08-03 | $37.50 | $37.50 | $37.50 | $37.50 | $28.24 | 100 |
| 2018-07-26 | $37.33 | $37.33 | $37.33 | $37.33 | $28.11 | 28 |
| 2018-07-19 | $37.33 | $37.33 | $37.33 | $37.33 | $28.11 | 100 |
| 2018-07-11 | $33.86 | $33.86 | $33.86 | $33.86 | $25.49 | 50 |
| 2018-06-28 | $33.86 | $33.86 | $33.86 | $33.86 | $25.49 | 100 |
| 2018-06-25 | $33.96 | $33.96 | $33.96 | $33.96 | $25.57 | 140 |
| 2018-06-22 | $34.40 | $34.94 | $34.40 | $34.94 | $26.31 | 200 |
| 2018-06-20 | $34.39 | $34.39 | $34.39 | $34.39 | $25.89 | 50 |
| 2018-06-18 | $34.39 | $34.39 | $34.39 | $34.39 | $25.89 | 6 |
| 2018-06-11 | $34.39 | $34.39 | $34.39 | $34.39 | $25.89 | 20 |
| 2018-05-31 | $34.39 | $34.39 | $34.39 | $34.39 | $25.89 | 100 |
| 2018-05-24 | $34.90 | $34.90 | $34.90 | $34.90 | $26.28 | 147 |
| 2018-05-22 | $37.14 | $37.14 | $37.14 | $37.14 | $27.96 | 100 |
| 2018-05-17 | $38.06 | $38.06 | $38.06 | $38.06 | $28.66 | 100 |
| 2018-05-15 | $37.27 | $37.27 | $37.27 | $37.27 | $28.06 | 100 |
| 2018-05-10 | $37.11 | $37.11 | $37.08 | $37.08 | $27.92 | 200 |
| 2018-04-27 | $35.95 | $35.95 | $35.95 | $35.95 | $27.07 | 100 |
| 2018-04-26 | $35.40 | $35.40 | $35.40 | $35.40 | $26.65 | 100 |
| 2018-04-24 | $36.80 | $36.80 | $36.80 | $36.80 | $27.71 | 1,600 |
| 2018-04-23 | $36.53 | $36.53 | $36.53 | $36.53 | $27.51 | 96 |
| 2018-04-17 | $36.53 | $36.53 | $36.53 | $36.53 | $27.51 | 100 |
| 2018-04-09 | $36.00 | $36.00 | $36.00 | $36.00 | $27.11 | 100 |
| 2018-04-05 | $34.84 | $34.84 | $34.84 | $34.84 | $26.23 | 100 |
| 2018-03-28 | $34.52 | $34.52 | $34.52 | $34.52 | $25.99 | 283 |
| 2018-03-21 | $35.19 | $35.19 | $35.19 | $35.19 | $26.50 | 2,000 |
| 2018-03-14 | $35.42 | $35.42 | $35.42 | $35.42 | $26.67 | 100 |
| 2018-03-12 | $35.46 | $35.46 | $35.46 | $35.46 | $26.70 | 100 |
| 2018-03-09 | $35.78 | $35.78 | $35.78 | $35.78 | $26.94 | 100 |
| 2018-03-07 | $37.11 | $37.11 | $37.11 | $37.11 | $27.94 | 1 |
| 2018-02-21 | $37.11 | $37.11 | $37.11 | $37.11 | $27.94 | 10 |
| 2018-02-20 | $37.11 | $37.11 | $37.11 | $37.11 | $27.94 | 200 |
| 2018-02-08 | $37.00 | $37.00 | $37.00 | $37.00 | $27.86 | 600 |
| 2018-02-07 | $37.46 | $37.46 | $37.46 | $37.46 | $28.20 | 332 |
| 2018-02-02 | $40.22 | $40.22 | $40.22 | $40.22 | $30.28 | 5 |
| 2018-01-31 | $40.22 | $40.22 | $40.22 | $40.22 | $30.28 | 87 |
| 2018-01-30 | $40.22 | $40.22 | $40.22 | $40.22 | $30.28 | 29 |
| 2018-01-29 | $40.22 | $40.22 | $40.22 | $40.22 | $30.28 | 34 |
| 2018-01-25 | $40.57 | $40.57 | $40.22 | $40.22 | $30.28 | 1,350 |
| 2018-01-23 | $40.19 | $40.19 | $40.19 | $40.19 | $30.26 | 300 |
| 2018-01-19 | $38.84 | $38.84 | $38.84 | $38.84 | $29.24 | 100 |
| 2018-01-12 | $38.15 | $38.15 | $38.15 | $38.15 | $28.72 | 105 |
| 2018-01-08 | $38.15 | $38.15 | $38.15 | $38.15 | $28.72 | 180 |
| 2018-01-05 | $37.25 | $37.25 | $37.25 | $37.25 | $28.05 | 70 |
| 2017-12-26 | $37.25 | $37.25 | $37.25 | $37.25 | $28.05 | 40 |
| 2017-12-21 | $37.25 | $37.25 | $37.25 | $37.25 | $28.05 | 10 |
| 2017-12-20 | $37.25 | $37.25 | $37.25 | $37.25 | $28.05 | 300 |
| 2017-12-14 | $38.24 | $38.24 | $38.24 | $38.24 | $28.79 | 20 |
| 2017-12-06 | $38.24 | $38.24 | $38.24 | $38.24 | $28.79 | 100 |
| 2017-12-05 | $38.03 | $38.03 | $38.03 | $38.03 | $28.63 | 100 |
| 2017-11-28 | $36.46 | $36.46 | $36.46 | $36.46 | $27.45 | 100 |
| 2017-11-21 | $37.10 | $37.10 | $37.10 | $37.10 | $27.93 | 100 |
| 2017-11-20 | $37.22 | $37.22 | $37.22 | $37.22 | $28.02 | 100 |
| 2017-11-14 | $37.75 | $37.75 | $37.75 | $37.75 | $28.42 | 100 |
| 2017-11-09 | $37.75 | $37.75 | $37.75 | $37.75 | $28.42 | 17,170 |
| 2017-11-07 | $37.65 | $37.75 | $37.65 | $37.75 | $28.42 | 600 |
| 2017-11-06 | $37.54 | $37.54 | $37.54 | $37.54 | $28.27 | 100 |
| 2017-11-03 | $37.02 | $37.18 | $37.02 | $37.18 | $27.99 | 300 |
| 2017-11-01 | $36.68 | $36.68 | $36.68 | $36.68 | $27.62 | 280 |
| 2017-10-25 | $35.90 | $35.90 | $35.90 | $35.90 | $27.03 | 408 |
| 2017-10-16 | $36.38 | $36.38 | $36.38 | $36.38 | $27.39 | 197 |
| 2017-10-10 | $35.53 | $35.53 | $35.53 | $35.53 | $26.75 | 180 |
Evonik Industries AG (EVKIF) News Headlines
Recent Evonik Industries AG (EVKIF) News
Similar Companies to Evonik Industries AG (EVKIF) 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 | -- | -- | -- |