Morris St Bancshares Inc (MBLU) Exchange: OTCQX
Data as of May 2, 2025
$20.69 ($-0.01) -0.05%
Morris St Bancshares Inc - Daily Information
Click for more stock information on Morris St Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.70 |
| Previous Close | $20.69 |
| High | $20.70 |
| Low | $20.69 |
| Adjusted Open | $20.70 |
| Previous Adjusted Close | $20.69 |
| Adjusted High | $20.70 |
| Adjusted Low | $20.69 |
About Morris St Bancshares Inc (MBLU)
Morris St Bancshares Inc
Invest in Morris St Bancshares Inc (MBLU)
Historical Stock Data for Morris St Bancshares Inc (MBLU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $20.70 | $20.70 | $20.69 | $20.69 | $20.69 | 7,084 |
| 2025-05-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2025-04-30 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2025-04-29 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 940 |
| 2025-04-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2025-04-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2025-04-24 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 200 |
| 2025-04-23 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2025-04-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 300 |
| 2025-04-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2025-04-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 210 |
| 2025-04-16 | $20.50 | $21.10 | $20.50 | $21.10 | $21.10 | 270 |
| 2025-04-15 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 100 |
| 2025-04-14 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2025-04-11 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 100 |
| 2025-04-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2025-04-09 | $21.00 | $21.00 | $19.75 | $19.75 | $19.75 | 950 |
| 2025-04-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2025-04-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2025-04-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2025-04-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2025-04-02 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2025-04-01 | $20.81 | $20.85 | $20.81 | $20.85 | $20.85 | 1,100 |
| 2025-03-31 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2025-03-28 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 400 |
| 2025-03-27 | $21.40 | $21.40 | $21.10 | $21.10 | $21.10 | 600 |
| 2025-03-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 300 |
| 2025-03-25 | $21.80 | $21.80 | $21.74 | $21.74 | $21.74 | 1,442 |
| 2025-03-24 | $22.50 | $22.50 | $19.59 | $21.00 | $21.00 | 2,180 |
| 2025-03-21 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2025-03-20 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2025-03-19 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2025-03-18 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2025-03-17 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2025-03-14 | $21.01 | $21.97 | $21.01 | $21.97 | $21.97 | 250 |
| 2025-03-13 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2025-03-12 | $22.50 | $22.50 | $22.13 | $22.13 | $22.13 | 200 |
| 2025-03-11 | $21.76 | $21.76 | $21.75 | $21.75 | $21.75 | 27,189 |
| 2025-03-10 | $22.25 | $22.25 | $22.00 | $22.00 | $22.00 | 511 |
| 2025-03-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 25 |
| 2025-03-06 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2025-03-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 100 |
| 2025-03-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2025-03-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2025-02-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2025-02-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2025-02-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2025-02-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2025-02-24 | $22.21 | $22.21 | $22.20 | $22.20 | $22.20 | 2,810 |
| 2025-02-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 10 |
| 2025-02-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 25 |
| 2025-02-19 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2025-02-18 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2025-02-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2025-02-13 | $23.50 | $23.50 | $23.30 | $23.30 | $23.03 | 3,100 |
| 2025-02-12 | $23.51 | $23.51 | $23.50 | $23.50 | $23.23 | 394 |
| 2025-02-11 | $23.51 | $23.51 | $23.51 | $23.51 | $23.24 | 2,000 |
| 2025-02-10 | $23.50 | $23.50 | $23.44 | $23.50 | $23.23 | 300 |
| 2025-02-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 31 |
| 2025-02-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 200 |
| 2025-02-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 2,580 |
| 2025-02-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 0 |
| 2025-02-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 0 |
| 2025-01-31 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 5 |
| 2025-01-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 0 |
| 2025-01-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 0 |
| 2025-01-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 0 |
| 2025-01-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 0 |
| 2025-01-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 0 |
| 2025-01-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 0 |
| 2025-01-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 0 |
| 2025-01-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 0 |
| 2025-01-17 | $23.10 | $23.50 | $23.10 | $23.50 | $23.50 | 1,400 |
| 2025-01-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2025-01-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2025-01-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2025-01-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2025-01-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2025-01-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2025-01-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 19 |
| 2025-01-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 90 |
| 2025-01-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 719 |
| 2025-01-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-12-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-12-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-12-27 | $22.50 | $22.60 | $22.50 | $22.50 | $22.50 | 1,061 |
| 2024-12-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-12-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-12-23 | $23.10 | $23.10 | $23.00 | $23.00 | $23.00 | 500 |
| 2024-12-20 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 400 |
| 2024-12-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-12-18 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 200 |
| 2024-12-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-12-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 77 |
| 2024-12-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-12-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-12-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 175 |
| 2024-12-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-12-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 400 |
| 2024-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-12-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-12-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 5,000 |
| 2024-12-02 | $22.93 | $23.00 | $22.93 | $22.93 | $22.93 | 9,400 |
| 2024-11-29 | $23.00 | $23.00 | $22.99 | $23.00 | $23.00 | 7,377 |
| 2024-11-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,000 |
| 2024-11-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2024-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 70 |
| 2024-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2024-11-19 | $23.00 | $23.00 | $22.75 | $22.75 | $22.75 | 440 |
| 2024-11-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2024-11-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2024-11-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.16 | 0 |
| 2024-11-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.16 | 24 |
| 2024-11-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.16 | 0 |
| 2024-11-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.16 | 325 |
| 2024-11-08 | $23.25 | $23.75 | $23.25 | $23.75 | $23.75 | 1,000 |
| 2024-11-07 | $22.70 | $22.75 | $22.70 | $22.75 | $22.75 | 542 |
| 2024-11-06 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2024-11-05 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2024-11-04 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2024-11-01 | $22.15 | $22.64 | $22.15 | $22.64 | $22.64 | 400 |
| 2024-10-31 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2024-10-30 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2024-10-29 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2024-10-28 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2024-10-25 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2024-10-24 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2024-10-23 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2024-10-22 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2024-10-21 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2024-10-18 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 3,259 |
| 2024-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2024-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2 |
| 2024-10-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2024-10-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2024-10-07 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 100 |
| 2024-10-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2024-10-03 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 100 |
| 2024-10-02 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 500 |
| 2024-10-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2024-09-30 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2024-09-27 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2024-09-26 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 300 |
| 2024-09-25 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 175 |
| 2024-09-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-09-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 840 |
| 2024-09-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-09-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 340 |
| 2024-09-18 | $17.51 | $17.75 | $17.51 | $17.75 | $17.75 | 1,051 |
| 2024-09-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-09-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2024-09-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2024-09-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-09-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-09-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-09-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-09-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-09-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-09-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-09-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-08-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-08-29 | $17.40 | $18.25 | $17.40 | $18.25 | $18.25 | 3,995 |
| 2024-08-28 | $17.39 | $17.39 | $17.01 | $17.01 | $17.01 | 450 |
| 2024-08-27 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 300 |
| 2024-08-26 | $17.14 | $17.25 | $17.14 | $17.25 | $17.25 | 961 |
| 2024-08-23 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-08-22 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 500 |
| 2024-08-21 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2024-08-20 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2024-08-19 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 12,500 |
| 2024-08-16 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 5,000 |
| 2024-08-15 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2024-08-14 | $16.91 | $16.91 | $16.91 | $16.91 | $16.82 | 0 |
| 2024-08-13 | $16.91 | $16.91 | $16.91 | $16.91 | $16.82 | 1,994 |
| 2024-08-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.81 | 0 |
| 2024-08-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.81 | 0 |
| 2024-08-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.81 | 0 |
| 2024-08-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.81 | 0 |
| 2024-08-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.81 | 0 |
| 2024-08-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.81 | 0 |
| 2024-08-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.81 | 0 |
| 2024-08-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.81 | 2,000 |
| 2024-07-31 | $16.75 | $17.00 | $16.75 | $17.00 | $16.91 | 3,506 |
| 2024-07-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.66 | 2,800 |
| 2024-07-29 | $16.55 | $16.55 | $16.55 | $16.55 | $16.46 | 403 |
| 2024-07-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 3,770 |
| 2024-07-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-07-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-07-23 | $16.61 | $16.61 | $16.11 | $16.50 | $16.50 | 3,770 |
| 2024-07-22 | $16.81 | $16.81 | $16.75 | $16.75 | $16.75 | 300 |
| 2024-07-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-07-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1 |
| 2024-07-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-07-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-07-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 103 |
| 2024-07-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-07-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-07-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 500 |
| 2024-07-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2024-07-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2024-07-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 4 |
| 2024-07-03 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 3,000 |
| 2024-07-02 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 744 |
| 2024-07-01 | $16.56 | $16.75 | $16.56 | $16.75 | $16.75 | 1,006 |
| 2024-06-28 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 100 |
| 2024-06-27 | $17.26 | $17.26 | $17.25 | $17.25 | $17.25 | 2,595 |
| 2024-06-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-06-25 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-06-24 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-06-21 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 200 |
| 2024-06-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2024-06-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2024-06-17 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2024-06-14 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2024-06-13 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 325 |
| 2024-06-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-06-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 354 |
| 2024-06-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,020 |
| 2024-06-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 100 |
| 2024-06-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-06-05 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-06-04 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 2 |
| 2024-06-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-05-31 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 2 |
| 2024-05-30 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-05-29 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-05-28 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 2 |
| 2024-05-24 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2024-05-23 | $18.54 | $18.55 | $18.54 | $18.55 | $18.55 | 450 |
| 2024-05-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,100 |
| 2024-05-21 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-05-20 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-05-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-05-16 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-05-15 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-05-14 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-05-13 | $17.85 | $17.85 | $17.85 | $17.85 | $17.76 | 3,500 |
| 2024-05-10 | $17.85 | $17.85 | $17.85 | $17.85 | $17.76 | 565 |
| 2024-05-09 | $18.05 | $18.05 | $18.05 | $18.05 | $17.96 | 1 |
| 2024-05-08 | $18.05 | $18.05 | $18.05 | $18.05 | $17.96 | 0 |
| 2024-05-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,757 |
| 2024-05-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-05-03 | $18.00 | $18.00 | $17.95 | $18.00 | $18.00 | 2,757 |
| 2024-05-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 150 |
| 2024-05-01 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 1,408 |
| 2024-04-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 11 |
| 2024-04-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 101 |
| 2024-04-26 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1,175 |
| 2024-04-25 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 1,105 |
| 2024-04-24 | $19.00 | $19.00 | $17.98 | $18.00 | $18.00 | 3,896 |
| 2024-04-23 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 7 |
| 2024-04-22 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2024-04-19 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2024-04-18 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2024-04-17 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2024-04-16 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 100 |
| 2024-04-15 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 200 |
| 2024-04-12 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 15 |
| 2024-04-11 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-04-10 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-04-09 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-04-08 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-04-05 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-04-04 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-04-03 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 22 |
| 2024-04-02 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-04-01 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-03-28 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-03-27 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 22 |
| 2024-03-26 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-03-25 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-03-22 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-03-21 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-03-20 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 132 |
| 2024-03-19 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 0 |
| 2024-03-18 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 2 |
| 2024-03-15 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 0 |
| 2024-03-14 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 0 |
| 2024-03-13 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 0 |
| 2024-03-12 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 0 |
| 2024-03-08 | $87.00 | $88.00 | $87.00 | $88.00 | $88.00 | 776 |
| 2024-03-07 | $88.00 | $88.00 | $87.00 | $87.00 | $87.00 | 771 |
| 2024-03-06 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 170 |
| 2024-03-05 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 270 |
| 2024-03-04 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 268 |
| 2024-03-01 | $84.90 | $85.00 | $84.90 | $85.00 | $85.00 | 426 |
| 2024-02-29 | $84.75 | $84.75 | $84.75 | $84.75 | $84.75 | 100 |
| 2024-02-28 | $82.60 | $82.60 | $82.60 | $82.60 | $82.60 | 314 |
| 2024-02-27 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 1 |
| 2024-02-26 | $83.00 | $85.00 | $82.00 | $82.00 | $82.00 | 720 |
| 2024-02-23 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2024-02-22 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 132 |
| 2024-02-21 | $78.45 | $78.45 | $78.45 | $78.45 | $78.45 | 77 |
| 2024-02-20 | $78.45 | $78.45 | $78.45 | $78.45 | $78.45 | 0 |
| 2024-02-16 | $78.45 | $78.45 | $78.45 | $78.45 | $78.45 | 0 |
| 2024-02-15 | $78.45 | $78.45 | $78.45 | $78.45 | $78.45 | 0 |
| 2024-02-14 | $78.45 | $78.45 | $78.45 | $78.45 | $78.45 | 12 |
| 2024-02-13 | $78.45 | $78.45 | $78.45 | $78.45 | $77.99 | 150 |
| 2024-02-12 | $78.43 | $78.43 | $78.43 | $78.43 | $77.97 | 200 |
| 2024-02-09 | $77.35 | $77.35 | $77.35 | $77.35 | $76.90 | 0 |
| 2024-02-08 | $77.35 | $77.35 | $77.35 | $77.35 | $76.90 | 100 |
| 2024-02-07 | $77.35 | $77.35 | $77.35 | $77.35 | $76.90 | 800 |
| 2024-02-06 | $78.20 | $78.25 | $78.20 | $78.25 | $77.79 | 533 |
| 2024-02-05 | $78.19 | $78.19 | $78.19 | $78.19 | $77.73 | 218 |
| 2024-02-02 | $77.85 | $78.00 | $77.85 | $78.00 | $77.55 | 593 |
| 2024-02-01 | $76.50 | $76.50 | $76.50 | $76.50 | $76.05 | 600 |
| 2024-01-31 | $77.75 | $78.00 | $76.50 | $76.50 | $76.05 | 2,804 |
| 2024-01-30 | $76.25 | $76.25 | $76.25 | $76.25 | $75.81 | 333 |
| 2024-01-29 | $76.50 | $76.50 | $76.50 | $76.50 | $76.05 | 0 |
| 2024-01-26 | $76.50 | $76.50 | $76.50 | $76.50 | $76.05 | 0 |
| 2024-01-25 | $76.50 | $76.50 | $76.50 | $76.50 | $76.05 | 0 |
| 2024-01-24 | $76.50 | $76.50 | $76.50 | $76.50 | $76.05 | 0 |
| 2024-01-23 | $76.50 | $76.50 | $76.50 | $76.50 | $76.05 | 2,600 |
| 2024-01-22 | $76.50 | $76.50 | $76.50 | $76.50 | $76.05 | 0 |
| 2024-01-19 | $76.50 | $76.50 | $76.50 | $76.50 | $76.05 | 1,000 |
| 2024-01-18 | $76.50 | $76.50 | $76.50 | $76.50 | $76.05 | 5,000 |
| 2024-01-17 | $76.50 | $76.50 | $76.50 | $76.50 | $76.05 | 2 |
| 2024-01-16 | $76.50 | $76.50 | $76.50 | $76.50 | $76.05 | 1,000 |
| 2024-01-12 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 113 |
| 2024-01-11 | $75.00 | $76.50 | $75.00 | $75.93 | $75.93 | 4,840 |
| 2024-01-10 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2024-01-09 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2024-01-08 | $76.50 | $76.50 | $76.00 | $76.00 | $76.00 | 10,370 |
| 2024-01-05 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2024-01-04 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2024-01-03 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2024-01-02 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-29 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-28 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 1 |
| 2023-12-27 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 1,199 |
| 2023-12-26 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-22 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-21 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-20 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-19 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-18 | $76.00 | $76.00 | $74.75 | $76.00 | $76.00 | 1,199 |
| 2023-12-15 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-14 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-13 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-12 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-11 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-08 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 100 |
| 2023-12-07 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 109 |
| 2023-12-06 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-05 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-04 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-12-01 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 626 |
| 2023-11-30 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 1,257 |
| 2023-11-29 | $74.25 | $76.00 | $74.25 | $76.00 | $76.00 | 694 |
| 2023-11-28 | $73.00 | $74.25 | $73.00 | $73.50 | $73.50 | 556 |
| 2023-11-27 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 0 |
| 2023-11-24 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 0 |
| 2023-11-22 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 0 |
| 2023-11-21 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 0 |
| 2023-11-20 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 0 |
| 2023-11-17 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 0 |
| 2023-11-16 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 0 |
| 2023-11-15 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 0 |
| 2023-11-14 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 71 |
| 2023-11-13 | $73.01 | $73.01 | $73.01 | $73.01 | $72.57 | 100 |
| 2023-11-10 | $74.00 | $74.00 | $74.00 | $74.00 | $73.56 | 0 |
| 2023-11-09 | $74.00 | $74.00 | $74.00 | $74.00 | $73.56 | 0 |
| 2023-11-08 | $74.00 | $74.00 | $74.00 | $74.00 | $73.56 | 0 |
| 2023-11-07 | $74.00 | $74.00 | $74.00 | $74.00 | $73.56 | 0 |
| 2023-11-06 | $74.00 | $74.00 | $74.00 | $74.00 | $73.56 | 0 |
| 2023-11-03 | $74.00 | $74.00 | $74.00 | $74.00 | $73.56 | 0 |
| 2023-11-02 | $74.00 | $74.00 | $74.00 | $74.00 | $73.56 | 0 |
| 2023-11-01 | $74.00 | $74.00 | $74.00 | $74.00 | $73.56 | 0 |
| 2023-10-31 | $74.25 | $74.25 | $74.00 | $74.00 | $73.56 | 1,623 |
| 2023-10-30 | $74.00 | $74.00 | $74.00 | $74.00 | $73.56 | 0 |
| 2023-10-27 | $74.00 | $74.00 | $74.00 | $74.00 | $73.56 | 100 |
| 2023-10-26 | $76.00 | $76.00 | $76.00 | $76.00 | $75.54 | 177 |
| 2023-10-25 | $78.00 | $78.00 | $78.00 | $78.00 | $77.53 | 0 |
| 2023-10-24 | $78.00 | $78.00 | $78.00 | $78.00 | $77.53 | 0 |
| 2023-10-23 | $78.00 | $78.00 | $78.00 | $78.00 | $77.53 | 0 |
| 2023-10-20 | $78.00 | $78.00 | $78.00 | $78.00 | $77.53 | 0 |
| 2023-10-19 | $78.00 | $78.00 | $78.00 | $78.00 | $77.53 | 100 |
| 2023-10-18 | $78.00 | $78.00 | $78.00 | $78.00 | $77.53 | 100 |
| 2023-10-17 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-10-16 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-10-13 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-10-12 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 64 |
| 2023-10-11 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 33 |
| 2023-10-10 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-10-09 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-10-06 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-10-05 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-10-04 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-10-03 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-10-02 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-09-29 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-09-28 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-09-27 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-09-26 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-09-25 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-09-22 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-09-21 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-09-20 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 0 |
| 2023-09-19 | $86.50 | $86.50 | $86.50 | $86.50 | $85.98 | 100 |
| 2023-09-18 | $85.00 | $85.00 | $85.00 | $85.00 | $84.49 | 0 |
| 2023-09-15 | $85.00 | $85.00 | $85.00 | $85.00 | $84.49 | 0 |
| 2023-09-14 | $85.00 | $85.00 | $85.00 | $85.00 | $84.49 | 105 |
| 2023-09-13 | $85.00 | $85.00 | $85.00 | $85.00 | $84.49 | 0 |
| 2023-09-12 | $80.00 | $85.00 | $80.00 | $85.00 | $84.49 | 2,532 |
| 2023-09-11 | $79.95 | $82.30 | $79.95 | $80.00 | $79.52 | 1,315 |
| 2023-09-08 | $77.50 | $80.00 | $77.50 | $80.00 | $79.52 | 1,427 |
| 2023-09-07 | $75.50 | $78.50 | $75.50 | $78.50 | $78.03 | 1,124 |
| 2023-09-06 | $74.01 | $74.01 | $74.01 | $74.01 | $73.57 | 0 |
| 2023-09-05 | $74.01 | $74.01 | $74.01 | $74.01 | $73.57 | 0 |
| 2023-09-01 | $74.01 | $74.01 | $74.01 | $74.01 | $73.57 | 0 |
| 2023-08-31 | $74.01 | $74.01 | $74.01 | $74.01 | $73.57 | 0 |
| 2023-08-30 | $74.01 | $74.01 | $74.01 | $74.01 | $73.57 | 0 |
| 2023-08-29 | $74.01 | $74.01 | $74.01 | $74.01 | $73.57 | 0 |
| 2023-08-28 | $74.01 | $74.01 | $74.01 | $74.01 | $73.57 | 0 |
| 2023-08-25 | $74.01 | $74.01 | $74.01 | $74.01 | $73.57 | 0 |
| 2023-08-24 | $74.01 | $74.01 | $74.01 | $74.01 | $73.57 | 0 |
| 2023-08-23 | $74.01 | $74.01 | $74.01 | $74.01 | $73.57 | 0 |
| 2023-08-22 | $74.00 | $74.01 | $74.00 | $74.01 | $73.57 | 600 |
| 2023-08-21 | $75.00 | $75.00 | $75.00 | $75.00 | $74.55 | 0 |
| 2023-08-18 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-08-17 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-08-16 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-08-15 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 100 |
| 2023-08-14 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-08-11 | $79.00 | $79.00 | $79.00 | $79.00 | $78.56 | 0 |
| 2023-08-10 | $79.00 | $79.00 | $79.00 | $79.00 | $78.56 | 0 |
| 2023-08-09 | $79.00 | $79.00 | $79.00 | $79.00 | $78.56 | 0 |
| 2023-08-08 | $79.00 | $79.00 | $79.00 | $79.00 | $78.56 | 0 |
| 2023-08-07 | $79.00 | $79.00 | $79.00 | $79.00 | $78.56 | 0 |
| 2023-08-04 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 62 |
| 2023-08-03 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-08-02 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-08-01 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 62 |
| 2023-07-31 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-07-28 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-07-27 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-07-26 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-07-25 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-07-24 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 1,500 |
| 2023-07-21 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-07-20 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-07-19 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-07-18 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-07-17 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 28 |
| 2023-07-14 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 100 |
| 2023-07-13 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 2 |
| 2023-07-12 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 65 |
| 2023-07-11 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-07-10 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-07-07 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 122 |
| 2023-07-06 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2023-07-05 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2023-07-03 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 35 |
| 2023-06-30 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 20 |
| 2023-06-29 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 57 |
| 2023-06-28 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2023-06-27 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2023-06-26 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 340 |
| 2023-06-23 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 100 |
| 2023-06-22 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-06-21 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-06-20 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-06-16 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 100 |
| 2023-06-15 | $72.55 | $72.55 | $72.55 | $72.55 | $72.55 | 0 |
| 2023-06-14 | $72.55 | $72.55 | $72.55 | $72.55 | $72.55 | 700 |
| 2023-06-13 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 20 |
| 2023-06-12 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-06-09 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-06-08 | $72.50 | $78.00 | $72.50 | $78.00 | $78.00 | 4,075 |
| 2023-06-07 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-06-06 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-06-05 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-06-02 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-06-01 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-05-31 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 100 |
| 2023-05-30 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-05-26 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-05-25 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 100 |
| 2023-05-24 | $74.35 | $74.35 | $74.35 | $74.35 | $74.35 | 0 |
| 2023-05-23 | $74.35 | $74.35 | $74.35 | $74.35 | $74.35 | 0 |
| 2023-05-22 | $74.35 | $74.35 | $74.35 | $74.35 | $74.35 | 0 |
| 2023-05-19 | $74.35 | $74.35 | $74.35 | $74.35 | $74.35 | 0 |
| 2023-05-18 | $76.00 | $76.00 | $72.00 | $74.35 | $74.35 | 1,676 |
| 2023-05-17 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 433 |
| 2023-05-16 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2023-05-15 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2023-05-12 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 100 |
| 2023-05-11 | $82.00 | $82.00 | $82.00 | $82.00 | $81.54 | 140 |
| 2023-05-10 | $79.50 | $79.50 | $79.50 | $79.50 | $79.06 | 300 |
| 2023-05-09 | $83.75 | $83.75 | $83.75 | $83.75 | $83.28 | 0 |
| 2023-05-08 | $83.75 | $83.75 | $83.75 | $83.75 | $83.28 | 0 |
| 2023-05-05 | $83.75 | $83.75 | $83.75 | $83.75 | $83.28 | 100 |
| 2023-05-04 | $82.00 | $82.00 | $82.00 | $82.00 | $81.54 | 0 |
| 2023-05-03 | $82.00 | $82.00 | $82.00 | $82.00 | $81.54 | 0 |
| 2023-05-02 | $82.00 | $82.00 | $82.00 | $82.00 | $81.54 | 0 |
| 2023-05-01 | $79.00 | $82.00 | $79.00 | $82.00 | $81.54 | 200 |
| 2023-04-28 | $78.00 | $78.00 | $78.00 | $78.00 | $77.56 | 2,971 |
| 2023-04-27 | $80.50 | $80.50 | $78.00 | $78.00 | $77.56 | 820 |
| 2023-04-25 | $82.00 | $82.00 | $81.50 | $81.50 | $81.04 | 200 |
| 2023-04-24 | $85.00 | $85.00 | $85.00 | $85.00 | $84.52 | 200 |
| 2023-04-21 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-04-20 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-04-19 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-04-18 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-04-17 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 872 |
| 2023-04-14 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-04-13 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-04-12 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-04-11 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-04-10 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-04-06 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-04-05 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-04-04 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-04-03 | $92.10 | $92.10 | $92.10 | $92.10 | $91.59 | 0 |
| 2023-03-31 | $92.10 | $92.10 | $92.10 | $92.10 | $92.10 | 0 |
| 2023-03-30 | $92.10 | $92.10 | $92.10 | $92.10 | $92.10 | 0 |
| 2023-03-29 | $92.10 | $92.10 | $92.10 | $92.10 | $92.10 | 0 |
| 2023-03-28 | $92.10 | $92.10 | $92.10 | $92.10 | $92.10 | 0 |
| 2023-03-27 | $92.10 | $92.10 | $92.10 | $92.10 | $92.10 | 0 |
| 2023-03-24 | $92.10 | $92.10 | $92.10 | $92.10 | $92.10 | 0 |
| 2023-03-23 | $92.00 | $93.00 | $92.00 | $92.10 | $92.10 | 872 |
| 2023-03-22 | $90.00 | $94.50 | $90.00 | $94.50 | $94.50 | 624 |
| 2023-03-21 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 298 |
| 2023-03-20 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 102 |
| 2023-03-17 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2023-03-16 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 9 |
| 2023-03-15 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 140 |
| 2023-03-14 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 0 |
| 2023-03-13 | $88.00 | $88.00 | $87.00 | $87.00 | $87.00 | 300 |
| 2023-03-10 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-03-09 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-03-08 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-03-07 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-03-06 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-03-03 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-03-02 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-03-01 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-02-28 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-02-27 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-02-24 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 500 |
| 2023-02-23 | $89.50 | $89.50 | $89.50 | $89.50 | $89.06 | 0 |
| 2023-02-22 | $89.50 | $89.50 | $89.50 | $89.50 | $89.06 | 0 |
| 2023-02-21 | $89.50 | $89.50 | $89.50 | $89.50 | $89.06 | 0 |
| 2023-02-17 | $89.50 | $89.50 | $89.50 | $89.50 | $89.06 | 0 |
| 2023-02-16 | $89.50 | $89.50 | $89.50 | $89.50 | $89.06 | 0 |
| 2023-02-15 | $89.50 | $89.50 | $89.50 | $89.50 | $89.06 | 0 |
| 2023-02-14 | $89.50 | $89.50 | $89.50 | $89.50 | $89.06 | 300 |
| 2023-02-13 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-02-10 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-02-09 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-02-08 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-02-07 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-02-06 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-02-03 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-02-02 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-02-01 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-31 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-30 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-27 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-26 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-25 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-24 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 500 |
| 2023-01-23 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-20 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-19 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-18 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-17 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-13 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-12 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-11 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-10 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-09 | $90.00 | $90.00 | $90.00 | $90.00 | $89.56 | 0 |
| 2023-01-06 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-01-05 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-01-04 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 500 |
| 2023-01-03 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-12-30 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-12-29 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-12-28 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-12-27 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-12-23 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-12-22 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-12-21 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 1,000 |
| 2022-12-20 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-19 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-16 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-15 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-14 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-13 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-12 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-09 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-08 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-07 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-06 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-05 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-02 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-12-01 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-11-30 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-11-29 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-11-28 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-11-25 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-11-23 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 14 |
| 2022-11-22 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-11-21 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-11-18 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-11-17 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 42 |
| 2022-11-16 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 50 |
| 2022-11-15 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-11-14 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 0 |
| 2022-11-11 | $89.30 | $89.30 | $89.30 | $89.30 | $88.86 | 51 |
| 2022-11-10 | $89.30 | $89.30 | $89.30 | $89.30 | $88.86 | 30 |
| 2022-11-09 | $89.30 | $89.30 | $89.30 | $89.30 | $88.86 | 0 |
| 2022-11-08 | $89.30 | $89.30 | $89.30 | $89.30 | $88.86 | 0 |
| 2022-11-07 | $89.30 | $89.30 | $89.30 | $89.30 | $88.86 | 1,000 |
| 2022-11-04 | $88.80 | $88.80 | $88.80 | $88.80 | $88.36 | 120 |
| 2022-11-03 | $88.75 | $88.75 | $88.75 | $88.75 | $88.31 | 1,192 |
| 2022-11-02 | $88.80 | $88.80 | $88.80 | $88.80 | $88.36 | 623 |
| 2022-11-01 | $88.80 | $88.80 | $88.80 | $88.80 | $88.36 | 0 |
| 2022-10-31 | $88.80 | $88.80 | $88.80 | $88.80 | $88.36 | 0 |
| 2022-10-28 | $88.80 | $88.80 | $88.80 | $88.80 | $88.36 | 0 |
| 2022-10-27 | $88.80 | $88.80 | $88.80 | $88.80 | $88.36 | 500 |
| 2022-10-26 | $88.80 | $88.80 | $88.80 | $88.80 | $88.36 | 0 |
| 2022-10-25 | $88.80 | $88.80 | $88.80 | $88.80 | $88.36 | 0 |
| 2022-10-24 | $88.80 | $88.80 | $88.80 | $88.80 | $88.36 | 0 |
| 2022-10-21 | $88.80 | $88.80 | $88.80 | $88.80 | $88.80 | 0 |
| 2022-10-20 | $88.80 | $88.80 | $88.80 | $88.80 | $88.80 | 0 |
| 2022-10-19 | $88.80 | $88.80 | $88.80 | $88.80 | $88.80 | 0 |
| 2022-10-18 | $88.80 | $88.80 | $88.80 | $88.80 | $88.80 | 123 |
| 2022-10-17 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 0 |
| 2022-10-14 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 0 |
| 2022-10-13 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 220 |
| 2022-10-12 | $89.85 | $89.85 | $89.85 | $89.85 | $89.85 | 0 |
| 2022-10-11 | $89.85 | $89.85 | $89.85 | $89.85 | $89.85 | 0 |
| 2022-10-10 | $89.85 | $89.85 | $89.85 | $89.85 | $89.85 | 1,338 |
| 2022-10-07 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2022-10-06 | $90.00 | $90.00 | $88.50 | $88.50 | $88.50 | 1,343 |
| 2022-10-05 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 400 |
| 2022-10-04 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 0 |
| 2022-10-03 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 0 |
| 2022-09-30 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 0 |
| 2022-09-29 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 0 |
| 2022-09-28 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 0 |
| 2022-09-27 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 0 |
| 2022-09-26 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 0 |
| 2022-09-23 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 0 |
| 2022-09-22 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 0 |
| 2022-09-21 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 0 |
| 2022-09-20 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 0 |
| 2022-09-19 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 7,335 |
| 2022-09-16 | $85.41 | $85.41 | $85.41 | $85.41 | $85.41 | 59 |
| 2022-09-15 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-09-14 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-09-13 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-09-12 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-09-09 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-09-08 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-09-07 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-09-06 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-09-02 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-09-01 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-31 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-30 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-29 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-26 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-25 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 10 |
| 2022-08-24 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-23 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-22 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-19 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-18 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-17 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 5 |
| 2022-08-16 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-15 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-12 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-11 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 0 |
| 2022-08-10 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 554 |
| 2022-08-09 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 574 |
| 2022-08-08 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 5 |
| 2022-08-05 | $86.00 | $88.00 | $86.00 | $88.00 | $88.00 | 200 |
| 2022-08-04 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-08-03 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-08-02 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-08-01 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 110 |
| 2022-07-29 | $81.20 | $81.20 | $81.20 | $81.20 | $81.20 | 0 |
| 2022-07-28 | $81.20 | $81.20 | $81.20 | $81.20 | $81.20 | 0 |
| 2022-07-27 | $81.20 | $81.20 | $81.20 | $81.20 | $81.20 | 0 |
| 2022-07-26 | $81.20 | $81.20 | $81.20 | $81.20 | $81.20 | 0 |
| 2022-07-25 | $81.20 | $81.20 | $81.20 | $81.20 | $81.20 | 0 |
| 2022-07-22 | $81.20 | $81.20 | $81.20 | $81.20 | $81.20 | 0 |
| 2022-07-21 | $81.20 | $81.20 | $81.20 | $81.20 | $81.20 | 0 |
| 2022-07-20 | $81.13 | $81.20 | $81.13 | $81.20 | $81.20 | 813 |
| 2022-07-19 | $81.25 | $81.25 | $81.10 | $81.10 | $81.10 | 406 |
| 2022-07-18 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 300 |
| 2022-07-15 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-07-14 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-07-13 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 14 |
| 2022-07-12 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-07-11 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-07-08 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-07-07 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-07-06 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-07-05 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-07-01 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-30 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-29 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-28 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-27 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 89 |
| 2022-06-24 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-23 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-22 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-21 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 300 |
| 2022-06-17 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-16 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 200 |
| 2022-06-15 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-14 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 100 |
| 2022-06-13 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-10 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-09 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-08 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-07 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-06 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-03 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-02 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-06-01 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-05-31 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-05-27 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-05-26 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 0 |
| 2022-05-25 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 889 |
| 2022-05-24 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 200 |
| 2022-05-23 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 189 |
| 2022-05-20 | $81.33 | $81.33 | $81.30 | $81.30 | $81.30 | 697 |
| 2022-05-19 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-05-18 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 150 |
| 2022-05-17 | $81.25 | $82.25 | $81.25 | $81.95 | $81.95 | 405 |
| 2022-05-16 | $81.50 | $82.25 | $81.50 | $82.25 | $82.25 | 300 |
| 2022-05-13 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-05-12 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-05-11 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-05-10 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-05-09 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-05-06 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-05-05 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2022-05-04 | $82.65 | $82.65 | $82.65 | $82.65 | $82.65 | 104 |
| 2022-05-03 | $82.65 | $82.65 | $82.65 | $82.65 | $82.65 | 0 |
| 2022-05-02 | $82.65 | $82.65 | $82.65 | $82.65 | $82.65 | 0 |
| 2022-04-29 | $82.65 | $82.65 | $82.65 | $82.65 | $82.65 | 0 |
| 2022-04-28 | $82.65 | $82.65 | $82.65 | $82.65 | $82.65 | 0 |
| 2022-04-27 | $82.65 | $82.65 | $82.65 | $82.65 | $82.65 | 0 |
| 2022-04-26 | $82.65 | $82.65 | $82.65 | $82.65 | $82.65 | 0 |
| 2022-04-25 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 182 |
| 2022-04-22 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2022-04-21 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2022-04-20 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 182 |
| 2022-04-19 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 50 |
| 2022-04-18 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2022-04-14 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 45 |
| 2022-04-13 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 110 |
| 2022-04-12 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-04-11 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-04-08 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 14 |
| 2022-04-07 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-04-06 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-04-05 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 100 |
| 2022-04-04 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-04-01 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-03-31 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-03-30 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-03-29 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 100 |
| 2022-03-28 | $86.50 | $86.50 | $86.50 | $86.50 | $86.50 | 0 |
| 2022-03-25 | $86.50 | $86.50 | $86.50 | $86.50 | $86.50 | 0 |
| 2022-03-24 | $85.00 | $86.50 | $85.00 | $86.50 | $86.50 | 200 |
| 2022-03-23 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 0 |
| 2022-03-22 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 0 |
| 2022-03-21 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 0 |
| 2022-03-18 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 0 |
| 2022-03-17 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 3,000 |
| 2022-03-16 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 150 |
| 2022-03-15 | $82.75 | $82.75 | $82.75 | $82.75 | $82.75 | 0 |
| 2022-03-14 | $84.00 | $84.00 | $82.75 | $82.75 | $82.75 | 200 |
| 2022-03-11 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-03-10 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 50 |
| 2022-03-09 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-03-08 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-03-07 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-03-04 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-03-03 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-03-02 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-03-01 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-02-28 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 58 |
| 2022-02-25 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-02-24 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-02-23 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-02-22 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-02-18 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-02-17 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-02-16 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 150 |
| 2022-02-15 | $82.35 | $82.35 | $82.35 | $82.35 | $82.35 | 0 |
| 2022-02-14 | $82.35 | $82.35 | $82.35 | $82.35 | $82.35 | 0 |
| 2022-02-11 | $82.35 | $82.35 | $82.35 | $82.35 | $81.91 | 0 |
| 2022-02-10 | $82.50 | $82.50 | $82.35 | $82.35 | $81.91 | 300 |
| 2022-02-09 | $82.45 | $82.45 | $82.45 | $82.45 | $82.01 | 0 |
| 2022-02-08 | $82.45 | $82.45 | $82.45 | $82.45 | $82.01 | 25 |
| 2022-02-07 | $82.45 | $82.45 | $82.45 | $82.45 | $82.01 | 100 |
| 2022-02-04 | $81.90 | $81.90 | $81.90 | $81.90 | $81.46 | 0 |
| 2022-02-03 | $81.90 | $81.90 | $81.90 | $81.90 | $81.46 | 2,300 |
| 2022-02-02 | $82.50 | $82.50 | $82.50 | $82.50 | $82.06 | 390 |
| 2022-02-01 | $82.00 | $82.50 | $81.00 | $82.50 | $82.06 | 3,080 |
| 2022-01-31 | $82.00 | $82.00 | $82.00 | $82.00 | $81.56 | 600 |
| 2022-01-28 | $82.01 | $82.01 | $82.01 | $82.01 | $81.57 | 0 |
| 2022-01-27 | $82.01 | $82.01 | $82.01 | $82.01 | $81.57 | 0 |
| 2022-01-26 | $82.01 | $82.01 | $82.01 | $82.01 | $81.57 | 0 |
| 2022-01-25 | $82.01 | $82.01 | $82.01 | $82.01 | $81.57 | 0 |
| 2022-01-24 | $82.01 | $82.01 | $82.01 | $82.01 | $81.57 | 0 |
| 2022-01-21 | $82.01 | $82.01 | $82.01 | $82.01 | $81.57 | 0 |
| 2022-01-20 | $82.01 | $82.01 | $82.01 | $82.01 | $81.57 | 0 |
| 2022-01-19 | $82.01 | $82.01 | $82.01 | $82.01 | $81.57 | 0 |
| 2022-01-18 | $82.01 | $82.01 | $82.01 | $82.01 | $81.57 | 0 |
| 2022-01-14 | $82.01 | $82.01 | $82.01 | $82.01 | $81.57 | 0 |
| 2022-01-13 | $82.01 | $82.01 | $82.01 | $82.01 | $81.57 | 260 |
| 2022-01-12 | $82.50 | $82.50 | $82.50 | $82.50 | $82.06 | 0 |
| 2022-01-11 | $82.50 | $82.50 | $82.50 | $82.50 | $82.06 | 0 |
| 2022-01-10 | $82.50 | $82.50 | $82.50 | $82.50 | $82.06 | 0 |
| 2022-01-07 | $82.50 | $82.50 | $82.50 | $82.50 | $82.06 | 0 |
| 2022-01-06 | $82.50 | $82.50 | $82.50 | $82.50 | $82.06 | 0 |
| 2022-01-05 | $82.00 | $82.50 | $82.00 | $82.50 | $82.06 | 555 |
| 2022-01-04 | $80.00 | $80.00 | $80.00 | $80.00 | $79.57 | 0 |
| 2022-01-03 | $80.00 | $80.00 | $80.00 | $80.00 | $79.57 | 0 |
| 2021-12-31 | $80.00 | $80.00 | $80.00 | $80.00 | $79.57 | 0 |
| 2021-12-30 | $80.00 | $80.00 | $80.00 | $80.00 | $79.57 | 0 |
| 2021-12-29 | $80.00 | $80.00 | $80.00 | $80.00 | $79.57 | 0 |
| 2021-12-28 | $80.00 | $80.00 | $80.00 | $80.00 | $79.57 | 300 |
| 2021-12-27 | $77.15 | $77.15 | $77.15 | $77.15 | $76.74 | 977 |
| 2021-12-23 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-12-22 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-12-21 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-12-20 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-12-17 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-12-16 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-12-15 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-12-14 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-12-13 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-12-10 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 600 |
| 2021-12-09 | $75.41 | $75.41 | $75.41 | $75.41 | $75.01 | 0 |
| 2021-12-08 | $75.41 | $75.41 | $75.41 | $75.41 | $75.01 | 0 |
| 2021-12-07 | $75.41 | $75.41 | $75.41 | $75.41 | $75.01 | 0 |
| 2021-12-06 | $75.41 | $75.41 | $75.41 | $75.41 | $75.01 | 0 |
| 2021-12-03 | $75.41 | $75.41 | $75.41 | $75.41 | $75.01 | 128 |
| 2021-12-02 | $76.00 | $76.00 | $76.00 | $76.00 | $75.60 | 0 |
| 2021-12-01 | $76.01 | $76.01 | $76.00 | $76.00 | $75.60 | 528 |
| 2021-11-30 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-11-29 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-11-26 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-11-24 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 0 |
| 2021-11-23 | $78.00 | $78.00 | $78.00 | $78.00 | $77.59 | 100 |
| 2021-11-22 | $79.00 | $79.00 | $79.00 | $79.00 | $78.58 | 0 |
| 2021-11-19 | $79.00 | $79.00 | $79.00 | $79.00 | $78.58 | 0 |
| 2021-11-18 | $79.00 | $79.00 | $79.00 | $79.00 | $78.58 | 0 |
| 2021-11-17 | $79.00 | $79.00 | $79.00 | $79.00 | $78.58 | 202 |
| 2021-11-16 | $79.00 | $79.00 | $79.00 | $79.00 | $78.58 | 0 |
| 2021-11-15 | $79.00 | $79.00 | $79.00 | $79.00 | $78.58 | 0 |
| 2021-11-12 | $79.00 | $79.00 | $79.00 | $79.00 | $78.58 | 0 |
| 2021-11-11 | $79.00 | $79.00 | $79.00 | $79.00 | $78.20 | 0 |
| 2021-11-10 | $79.00 | $79.00 | $79.00 | $79.00 | $78.20 | 0 |
| 2021-11-09 | $79.00 | $79.00 | $79.00 | $79.00 | $78.20 | 0 |
| 2021-11-08 | $79.00 | $79.00 | $79.00 | $79.00 | $78.20 | 0 |
| 2021-11-05 | $79.00 | $79.00 | $79.00 | $79.00 | $78.20 | 0 |
| 2021-11-04 | $79.00 | $79.00 | $79.00 | $79.00 | $78.20 | 0 |
| 2021-11-03 | $79.00 | $79.00 | $79.00 | $79.00 | $78.20 | 0 |
| 2021-11-02 | $79.00 | $79.00 | $79.00 | $79.00 | $78.20 | 0 |
| 2021-11-01 | $79.00 | $79.00 | $79.00 | $79.00 | $78.20 | 0 |
| 2021-10-29 | $79.00 | $79.00 | $79.00 | $79.00 | $78.20 | 0 |
| 2021-10-28 | $79.00 | $79.00 | $79.00 | $79.00 | $78.20 | 100 |
| 2021-10-27 | $80.00 | $80.00 | $80.00 | $80.00 | $79.19 | 0 |
| 2021-10-26 | $80.00 | $80.00 | $80.00 | $80.00 | $79.19 | 0 |
| 2021-10-25 | $80.00 | $80.00 | $80.00 | $80.00 | $79.19 | 64 |
| 2021-10-22 | $80.00 | $80.00 | $80.00 | $80.00 | $79.19 | 0 |
| 2021-10-21 | $80.00 | $80.00 | $80.00 | $80.00 | $79.19 | 0 |
| 2021-10-20 | $80.00 | $80.00 | $80.00 | $80.00 | $79.19 | 0 |
| 2021-10-19 | $80.00 | $80.00 | $80.00 | $80.00 | $79.19 | 0 |
| 2021-10-18 | $80.00 | $80.00 | $80.00 | $80.00 | $79.19 | 0 |
| 2021-10-15 | $80.00 | $80.00 | $80.00 | $80.00 | $79.19 | 0 |
| 2021-10-14 | $80.00 | $80.00 | $80.00 | $80.00 | $79.19 | 0 |
| 2021-10-13 | $80.00 | $80.00 | $80.00 | $80.00 | $79.19 | 100 |
| 2021-10-12 | $73.16 | $73.16 | $73.16 | $73.16 | $72.42 | 0 |
| 2021-10-11 | $73.16 | $73.16 | $73.16 | $73.16 | $72.42 | 0 |
| 2021-10-08 | $73.16 | $73.16 | $73.16 | $73.16 | $72.42 | 0 |
| 2021-10-07 | $73.16 | $73.16 | $73.16 | $73.16 | $72.42 | 0 |
| 2021-10-06 | $73.16 | $73.16 | $73.16 | $73.16 | $72.42 | 0 |
| 2021-10-05 | $73.16 | $73.16 | $73.16 | $73.16 | $72.42 | 0 |
| 2021-10-04 | $73.16 | $73.16 | $73.16 | $73.16 | $72.42 | 0 |
| 2021-10-01 | $73.16 | $73.16 | $73.16 | $73.16 | $72.42 | 0 |
| 2021-09-30 | $73.16 | $73.16 | $73.16 | $73.16 | $72.42 | 0 |
| 2021-09-29 | $73.16 | $73.16 | $73.16 | $73.16 | $72.42 | 0 |
| 2021-09-28 | $73.16 | $73.16 | $73.16 | $73.16 | $72.42 | 100 |
| 2021-09-27 | $74.00 | $74.00 | $73.15 | $73.15 | $72.41 | 300 |
| 2021-09-24 | $73.06 | $73.06 | $73.06 | $73.06 | $72.32 | 0 |
| 2021-09-23 | $73.06 | $73.06 | $73.06 | $73.06 | $72.32 | 0 |
| 2021-09-22 | $73.06 | $73.06 | $73.06 | $73.06 | $72.32 | 0 |
| 2021-09-21 | $73.06 | $73.06 | $73.06 | $73.06 | $72.32 | 0 |
| 2021-09-20 | $73.06 | $73.06 | $73.06 | $73.06 | $72.32 | 200 |
| 2021-09-17 | $73.01 | $73.01 | $73.01 | $73.01 | $72.27 | 0 |
| 2021-09-16 | $73.01 | $73.01 | $73.01 | $73.01 | $72.27 | 0 |
| 2021-09-15 | $73.01 | $73.01 | $73.01 | $73.01 | $72.27 | 0 |
| 2021-09-14 | $73.01 | $73.01 | $73.01 | $73.01 | $72.27 | 0 |
| 2021-09-13 | $73.01 | $73.01 | $73.01 | $73.01 | $72.27 | 100 |
| 2021-09-10 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-09-09 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-09-08 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-09-07 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-09-03 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-09-02 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-09-01 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-08-31 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-08-30 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-08-27 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-08-26 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-08-25 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-08-24 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-08-23 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 44 |
| 2021-08-20 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 100 |
| 2021-08-19 | $75.00 | $75.00 | $75.00 | $75.00 | $74.24 | 0 |
| 2021-08-18 | $75.00 | $75.00 | $75.00 | $75.00 | $74.24 | 0 |
| 2021-08-17 | $74.50 | $75.00 | $74.50 | $75.00 | $74.24 | 2,558 |
| 2021-08-16 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-08-13 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-08-12 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-08-11 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 0 |
| 2021-08-10 | $73.50 | $73.50 | $73.50 | $73.50 | $72.76 | 296 |
| 2021-08-09 | $73.05 | $73.05 | $73.05 | $73.05 | $72.31 | 0 |
| 2021-08-06 | $73.05 | $73.05 | $73.05 | $73.05 | $71.94 | 0 |
| 2021-08-05 | $73.05 | $73.05 | $73.05 | $73.05 | $71.94 | 0 |
| 2021-08-04 | $73.25 | $73.50 | $73.05 | $73.05 | $71.94 | 1,146 |
| 2021-08-03 | $74.75 | $74.75 | $74.75 | $74.75 | $73.61 | 0 |
| 2021-08-02 | $74.75 | $74.75 | $74.75 | $74.75 | $73.61 | 0 |
| 2021-07-30 | $74.75 | $74.75 | $74.75 | $74.75 | $73.61 | 0 |
| 2021-07-29 | $74.75 | $74.75 | $74.75 | $74.75 | $73.61 | 0 |
| 2021-07-28 | $74.75 | $74.75 | $74.75 | $74.75 | $73.61 | 0 |
| 2021-07-27 | $74.75 | $74.75 | $74.75 | $74.75 | $73.61 | 0 |
| 2021-07-26 | $74.75 | $74.75 | $74.75 | $74.75 | $73.61 | 0 |
| 2021-07-23 | $74.75 | $74.75 | $74.75 | $74.75 | $73.61 | 0 |
| 2021-07-22 | $75.75 | $76.00 | $74.75 | $74.75 | $73.61 | 400 |
| 2021-07-21 | $76.50 | $76.50 | $76.50 | $76.50 | $75.34 | 0 |
| 2021-07-20 | $76.50 | $76.50 | $76.50 | $76.50 | $75.34 | 0 |
| 2021-07-19 | $76.50 | $76.50 | $76.50 | $76.50 | $75.34 | 0 |
| 2021-07-16 | $76.50 | $76.50 | $76.50 | $76.50 | $75.34 | 0 |
| 2021-07-15 | $76.50 | $76.50 | $76.50 | $76.50 | $75.34 | 198 |
| 2021-07-14 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-07-13 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 212 |
| 2021-07-12 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-07-09 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-07-08 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-07-07 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-07-06 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-07-02 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-07-01 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-06-30 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-06-29 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-06-28 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 64 |
| 2021-06-25 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 102 |
| 2021-06-24 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-06-23 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 100 |
| 2021-06-22 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 200 |
| 2021-06-21 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-06-18 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 106 |
| 2021-06-17 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 100 |
| 2021-06-16 | $80.00 | $80.00 | $80.00 | $80.00 | $78.78 | 0 |
| 2021-06-15 | $80.00 | $80.00 | $80.00 | $80.00 | $78.78 | 0 |
| 2021-06-14 | $80.00 | $80.00 | $80.00 | $80.00 | $78.78 | 100 |
| 2021-06-11 | $80.00 | $80.00 | $80.00 | $80.00 | $78.78 | 0 |
| 2021-06-10 | $80.00 | $80.00 | $80.00 | $80.00 | $78.78 | 0 |
| 2021-06-09 | $80.00 | $80.00 | $80.00 | $80.00 | $78.78 | 0 |
| 2021-06-08 | $80.00 | $80.00 | $80.00 | $80.00 | $78.78 | 275 |
| 2021-06-07 | $80.00 | $80.00 | $80.00 | $80.00 | $78.78 | 0 |
| 2021-06-04 | $80.00 | $80.00 | $80.00 | $80.00 | $78.78 | 975 |
| 2021-06-03 | $80.00 | $80.00 | $80.00 | $80.00 | $78.78 | 100 |
| 2021-06-02 | $79.00 | $79.00 | $79.00 | $79.00 | $77.80 | 0 |
| 2021-06-01 | $79.00 | $79.00 | $79.00 | $79.00 | $77.80 | 0 |
| 2021-05-28 | $79.00 | $79.00 | $79.00 | $79.00 | $77.80 | 0 |
| 2021-05-27 | $79.00 | $79.00 | $79.00 | $79.00 | $77.80 | 0 |
| 2021-05-26 | $79.00 | $79.00 | $79.00 | $79.00 | $77.80 | 0 |
| 2021-05-25 | $79.00 | $79.00 | $79.00 | $79.00 | $77.80 | 0 |
| 2021-05-24 | $79.00 | $79.00 | $79.00 | $79.00 | $77.80 | 100 |
| 2021-05-21 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-05-20 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-05-19 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-05-18 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-05-17 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 0 |
| 2021-05-14 | $77.00 | $77.00 | $77.00 | $77.00 | $75.83 | 100 |
| 2021-05-13 | $75.00 | $75.00 | $75.00 | $75.00 | $73.86 | 0 |
| 2021-05-12 | $75.00 | $75.00 | $75.00 | $75.00 | $73.86 | 0 |
| 2021-05-11 | $75.00 | $75.00 | $75.00 | $75.00 | $73.86 | 10 |
| 2021-05-10 | $75.00 | $75.00 | $75.00 | $75.00 | $73.86 | 0 |
| 2021-05-07 | $75.00 | $75.00 | $75.00 | $75.00 | $73.86 | 0 |
| 2021-05-06 | $75.00 | $75.00 | $75.00 | $75.00 | $73.86 | 0 |
| 2021-05-05 | $75.00 | $75.00 | $75.00 | $75.00 | $73.86 | 0 |
| 2021-05-04 | $75.00 | $75.00 | $75.00 | $75.00 | $73.86 | 0 |
| 2021-05-03 | $75.00 | $75.00 | $75.00 | $75.00 | $73.86 | 1,100 |
| 2021-04-30 | $74.00 | $74.00 | $74.00 | $74.00 | $72.88 | 100 |
| 2021-04-29 | $70.00 | $70.00 | $70.00 | $70.00 | $68.94 | 0 |
| 2021-04-28 | $70.00 | $70.00 | $70.00 | $70.00 | $68.94 | 10 |
| 2021-04-27 | $70.00 | $70.00 | $70.00 | $70.00 | $68.94 | 0 |
| 2021-04-26 | $70.00 | $70.00 | $70.00 | $70.00 | $68.94 | 0 |
| 2021-04-23 | $73.50 | $73.50 | $70.00 | $70.00 | $68.94 | 438 |
| 2021-04-22 | $72.00 | $72.00 | $72.00 | $72.00 | $70.91 | 222 |
| 2021-04-21 | $67.51 | $67.51 | $67.51 | $67.51 | $66.48 | 0 |
| 2021-04-20 | $67.51 | $67.51 | $67.51 | $67.51 | $66.48 | 0 |
| 2021-04-19 | $67.51 | $67.51 | $67.51 | $67.51 | $66.48 | 0 |
| 2021-04-16 | $67.51 | $67.51 | $67.51 | $67.51 | $66.48 | 0 |
| 2021-04-15 | $67.51 | $67.51 | $67.51 | $67.51 | $66.48 | 0 |
| 2021-04-14 | $67.51 | $67.51 | $67.51 | $67.51 | $66.48 | 0 |
| 2021-04-13 | $67.51 | $67.51 | $67.51 | $67.51 | $66.48 | 0 |
| 2021-04-12 | $67.51 | $67.51 | $67.51 | $67.51 | $66.48 | 1,179 |
| 2021-04-09 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-04-08 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-04-07 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-04-06 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-04-05 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-04-01 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-03-31 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-03-30 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-03-29 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-03-26 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-03-25 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-03-24 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-03-23 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 0 |
| 2021-03-22 | $67.01 | $67.01 | $67.01 | $67.01 | $65.99 | 100 |
| 2021-03-19 | $68.50 | $68.50 | $68.50 | $68.50 | $67.46 | 0 |
| 2021-03-18 | $68.50 | $68.50 | $68.50 | $68.50 | $67.46 | 1,550 |
| 2021-03-17 | $67.50 | $67.50 | $67.50 | $67.50 | $66.47 | 0 |
| 2021-03-16 | $67.50 | $67.50 | $67.50 | $67.50 | $66.47 | 0 |
| 2021-03-15 | $67.50 | $67.50 | $67.50 | $67.50 | $66.47 | 0 |
| 2021-03-12 | $67.50 | $67.50 | $67.50 | $67.50 | $66.47 | 500 |
| 2021-03-11 | $67.50 | $67.50 | $67.50 | $67.50 | $66.47 | 0 |
| 2021-03-10 | $67.50 | $67.50 | $67.50 | $67.50 | $66.47 | 50 |
| 2021-03-09 | $67.50 | $67.50 | $67.50 | $67.50 | $66.47 | 0 |
| 2021-03-08 | $67.50 | $67.50 | $67.50 | $67.50 | $66.47 | 1,600 |
| 2021-03-05 | $66.50 | $66.50 | $66.50 | $66.50 | $65.49 | 0 |
| 2021-03-04 | $66.00 | $66.50 | $66.00 | $66.50 | $65.49 | 1,180 |
| 2021-03-03 | $67.00 | $67.00 | $67.00 | $67.00 | $65.98 | 0 |
| 2021-03-02 | $65.60 | $68.00 | $65.60 | $67.00 | $65.98 | 911 |
| 2021-03-01 | $65.05 | $65.05 | $65.05 | $65.05 | $64.06 | 0 |
| 2021-02-26 | $62.00 | $65.05 | $62.00 | $65.05 | $64.06 | 1,098 |
| 2021-02-25 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 0 |
| 2021-02-24 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 0 |
| 2021-02-23 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 0 |
| 2021-02-22 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 0 |
| 2021-02-19 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 0 |
| 2021-02-18 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 0 |
| 2021-02-17 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 0 |
| 2021-02-16 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 0 |
| 2021-02-12 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 0 |
| 2021-02-11 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 0 |
| 2021-02-10 | $61.00 | $61.00 | $61.00 | $61.00 | $60.07 | 1,374 |
| 2021-02-09 | $61.00 | $61.00 | $61.00 | $61.00 | $60.07 | 0 |
| 2021-02-08 | $61.00 | $61.00 | $61.00 | $61.00 | $60.07 | 0 |
| 2021-02-05 | $61.00 | $61.00 | $61.00 | $61.00 | $60.07 | 0 |
| 2021-02-04 | $61.00 | $61.00 | $61.00 | $61.00 | $60.07 | 0 |
| 2021-02-03 | $60.26 | $61.00 | $60.26 | $61.00 | $60.07 | 1,374 |
| 2021-02-02 | $61.00 | $61.00 | $61.00 | $61.00 | $60.07 | 0 |
| 2021-02-01 | $61.00 | $61.00 | $61.00 | $61.00 | $60.07 | 0 |
| 2021-01-29 | $61.00 | $61.00 | $61.00 | $61.00 | $60.07 | 0 |
| 2021-01-28 | $61.00 | $61.00 | $61.00 | $61.00 | $60.07 | 250 |
| 2021-01-27 | $60.00 | $60.00 | $60.00 | $60.00 | $59.09 | 0 |
| 2021-01-26 | $60.00 | $60.00 | $60.00 | $60.00 | $59.09 | 0 |
| 2021-01-25 | $60.00 | $60.00 | $60.00 | $60.00 | $59.09 | 0 |
| 2021-01-22 | $60.00 | $60.00 | $60.00 | $60.00 | $59.09 | 0 |
| 2021-01-21 | $60.00 | $60.00 | $60.00 | $60.00 | $59.09 | 0 |
| 2021-01-20 | $60.00 | $60.00 | $60.00 | $60.00 | $59.09 | 0 |
| 2021-01-19 | $60.00 | $60.00 | $60.00 | $60.00 | $59.09 | 0 |
| 2021-01-15 | $60.00 | $60.00 | $60.00 | $60.00 | $59.09 | 0 |
| 2021-01-14 | $60.50 | $60.50 | $60.50 | $60.50 | $59.58 | 669 |
| 2021-01-13 | $60.50 | $60.50 | $60.50 | $60.50 | $59.58 | 0 |
| 2021-01-12 | $58.26 | $58.26 | $58.26 | $58.26 | $57.37 | 118 |
| 2021-01-11 | $58.26 | $58.26 | $58.26 | $58.26 | $57.37 | 0 |
| 2021-01-08 | $58.26 | $58.26 | $58.26 | $58.26 | $57.37 | 0 |
| 2021-01-07 | $58.26 | $58.26 | $58.26 | $58.26 | $57.37 | 0 |
| 2021-01-06 | $58.26 | $58.26 | $58.26 | $58.26 | $57.37 | 118 |
| 2021-01-05 | $59.01 | $59.01 | $58.26 | $58.26 | $57.37 | 742 |
| 2021-01-04 | $60.50 | $60.50 | $60.50 | $60.50 | $59.58 | 0 |
| 2020-12-31 | $60.50 | $60.50 | $60.50 | $60.50 | $59.58 | 0 |
| 2020-12-30 | $60.50 | $60.50 | $60.50 | $60.50 | $59.58 | 0 |
| 2020-12-29 | $60.00 | $60.50 | $60.00 | $60.50 | $59.58 | 200 |
| 2020-12-28 | $60.50 | $60.50 | $58.51 | $58.51 | $57.62 | 1,268 |
| 2020-12-24 | $60.25 | $60.25 | $60.25 | $60.25 | $59.33 | 127 |
| 2020-12-23 | $60.25 | $60.25 | $60.25 | $60.25 | $59.33 | 100 |
| 2020-12-22 | $61.75 | $61.75 | $61.75 | $61.75 | $60.81 | 0 |
| 2020-12-21 | $61.75 | $61.75 | $61.75 | $61.75 | $60.81 | 0 |
| 2020-12-18 | $61.75 | $61.75 | $61.75 | $61.75 | $60.81 | 0 |
| 2020-12-17 | $61.75 | $61.75 | $61.75 | $61.75 | $60.81 | 0 |
| 2020-12-16 | $61.75 | $61.75 | $61.75 | $61.75 | $60.81 | 1,609 |
| 2020-12-15 | $61.75 | $61.75 | $61.75 | $61.75 | $60.81 | 0 |
| 2020-12-14 | $61.75 | $61.75 | $61.75 | $61.75 | $60.81 | 1,609 |
| 2020-12-11 | $61.75 | $61.75 | $61.75 | $61.75 | $60.81 | 200 |
| 2020-12-10 | $61.75 | $61.75 | $61.75 | $61.75 | $60.81 | 1,178 |
| 2020-12-09 | $60.50 | $61.75 | $60.50 | $61.75 | $60.81 | 1,626 |
| 2020-12-08 | $60.00 | $61.75 | $60.00 | $61.75 | $60.81 | 1,007 |
| 2020-12-07 | $58.40 | $58.40 | $58.40 | $58.40 | $57.51 | 0 |
| 2020-12-04 | $58.40 | $58.40 | $58.40 | $58.40 | $57.51 | 0 |
| 2020-12-03 | $58.40 | $58.40 | $58.40 | $58.40 | $57.51 | 0 |
| 2020-12-02 | $58.40 | $58.40 | $58.40 | $58.40 | $57.51 | 0 |
| 2020-12-01 | $58.00 | $58.00 | $58.00 | $58.00 | $57.12 | 400 |
| 2020-11-30 | $58.00 | $58.00 | $58.00 | $58.00 | $57.12 | 0 |
| 2020-11-27 | $58.00 | $58.00 | $58.00 | $58.00 | $57.12 | 0 |
| 2020-11-25 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-24 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-23 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-20 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-19 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-18 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-17 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-16 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-13 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-12 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-11 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-10 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-09 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-11-06 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 400 |
| 2020-11-05 | $58.25 | $58.25 | $58.25 | $58.25 | $57.02 | 213 |
| 2020-11-04 | $58.25 | $58.25 | $58.25 | $58.25 | $57.02 | 0 |
| 2020-11-03 | $58.25 | $58.25 | $58.25 | $58.25 | $57.02 | 0 |
| 2020-11-02 | $58.40 | $58.40 | $58.25 | $58.25 | $57.02 | 680 |
| 2020-10-30 | $58.40 | $58.40 | $58.40 | $58.40 | $57.17 | 0 |
| 2020-10-29 | $58.40 | $58.40 | $58.40 | $58.40 | $57.17 | 0 |
| 2020-10-28 | $58.40 | $58.40 | $58.40 | $58.40 | $57.17 | 106 |
| 2020-10-27 | $58.40 | $58.40 | $58.40 | $58.40 | $57.17 | 0 |
| 2020-10-26 | $58.40 | $58.40 | $58.40 | $58.40 | $57.17 | 100 |
| 2020-10-23 | $58.40 | $58.40 | $58.40 | $58.40 | $57.17 | 162 |
| 2020-10-22 | $58.40 | $58.40 | $58.40 | $58.40 | $57.17 | 0 |
| 2020-10-21 | $58.40 | $58.40 | $58.40 | $58.40 | $57.17 | 0 |
| 2020-10-20 | $58.40 | $58.40 | $58.40 | $58.40 | $57.17 | 200 |
| 2020-10-19 | $58.35 | $58.35 | $58.35 | $58.35 | $57.12 | 0 |
| 2020-10-16 | $58.35 | $58.35 | $58.35 | $58.35 | $57.12 | 0 |
| 2020-10-15 | $58.35 | $58.35 | $58.35 | $58.35 | $57.12 | 100 |
| 2020-10-14 | $58.90 | $58.90 | $58.90 | $58.90 | $57.66 | 0 |
| 2020-10-13 | $58.49 | $58.90 | $58.49 | $58.90 | $57.66 | 606 |
| 2020-10-12 | $58.50 | $58.50 | $58.50 | $58.50 | $57.27 | 0 |
| 2020-10-09 | $58.50 | $58.50 | $58.50 | $58.50 | $57.27 | 224 |
| 2020-10-08 | $56.50 | $56.50 | $56.50 | $56.50 | $55.31 | 0 |
| 2020-10-07 | $56.50 | $56.50 | $56.50 | $56.50 | $55.31 | 0 |
| 2020-10-06 | $56.50 | $56.50 | $56.50 | $56.50 | $55.31 | 0 |
| 2020-10-05 | $56.50 | $56.50 | $56.50 | $56.50 | $55.31 | 150 |
| 2020-10-02 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-10-01 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 212 |
| 2020-09-30 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-09-29 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-09-28 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-09-25 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-09-24 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 6 |
| 2020-09-23 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-09-22 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-09-21 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-09-18 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-09-17 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-09-16 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-09-15 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-09-14 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-09-11 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 132 |
| 2020-09-10 | $57.50 | $57.50 | $57.50 | $57.50 | $56.29 | 0 |
| 2020-09-09 | $57.50 | $57.50 | $57.50 | $57.50 | $56.29 | 0 |
| 2020-09-08 | $57.50 | $57.50 | $57.50 | $57.50 | $56.29 | 0 |
| 2020-09-04 | $58.15 | $58.15 | $57.50 | $57.50 | $56.29 | 600 |
| 2020-09-03 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 10 |
| 2020-09-02 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 0 |
| 2020-09-01 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 0 |
| 2020-08-31 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 0 |
| 2020-08-28 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 0 |
| 2020-08-27 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 0 |
| 2020-08-26 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 0 |
| 2020-08-25 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 0 |
| 2020-08-24 | $58.00 | $61.00 | $58.00 | $61.00 | $59.71 | 200 |
| 2020-08-21 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 100 |
| 2020-08-20 | $57.25 | $57.25 | $57.25 | $57.25 | $56.04 | 0 |
| 2020-08-19 | $57.25 | $57.25 | $57.25 | $57.25 | $56.04 | 0 |
| 2020-08-18 | $57.25 | $57.25 | $57.25 | $57.25 | $56.04 | 213 |
| 2020-08-17 | $63.00 | $63.00 | $63.00 | $63.00 | $61.67 | 200 |
| 2020-08-14 | $63.00 | $63.00 | $63.00 | $63.00 | $61.67 | 0 |
| 2020-08-13 | $58.00 | $63.00 | $58.00 | $63.00 | $61.67 | 200 |
| 2020-08-12 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-08-11 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 0 |
| 2020-08-10 | $58.00 | $58.00 | $58.00 | $58.00 | $56.78 | 100 |
| 2020-08-07 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 0 |
| 2020-08-06 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 100 |
| 2020-08-05 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 300 |
| 2020-08-04 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 100 |
| 2020-08-03 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 0 |
| 2020-07-31 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 0 |
| 2020-07-30 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 3 |
| 2020-07-29 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 0 |
| 2020-07-28 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 0 |
| 2020-07-27 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 0 |
| 2020-07-24 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 247 |
| 2020-07-23 | $54.10 | $54.10 | $54.10 | $54.10 | $52.96 | 540 |
| 2020-07-22 | $56.93 | $56.93 | $54.10 | $54.10 | $52.96 | 540 |
| 2020-07-06 | $53.00 | $53.00 | $53.00 | $53.00 | $51.88 | 368 |
| 2020-07-02 | $60.00 | $60.00 | $60.00 | $60.00 | $58.73 | 94 |
| 2020-06-29 | $60.00 | $60.00 | $60.00 | $60.00 | $58.73 | 10 |
| 2020-06-26 | $60.00 | $60.00 | $60.00 | $60.00 | $58.73 | 161 |
| 2020-06-23 | $60.80 | $60.80 | $60.80 | $60.80 | $59.52 | 24 |
| 2020-06-22 | $61.00 | $61.00 | $60.80 | $60.80 | $59.52 | 200 |
| 2020-06-19 | $61.00 | $61.00 | $61.00 | $61.00 | $59.71 | 500 |
| 2020-06-12 | $55.00 | $55.00 | $55.00 | $55.00 | $53.84 | 1 |
| 2020-06-01 | $55.00 | $55.00 | $55.00 | $55.00 | $53.84 | 100 |
| 2020-05-22 | $55.00 | $55.00 | $55.00 | $55.00 | $53.84 | 2 |
| 2020-05-08 | $47.50 | $47.50 | $47.50 | $47.50 | $46.50 | 15 |
| 2020-04-28 | $47.50 | $47.50 | $47.50 | $47.50 | $46.50 | 100 |
| 2020-04-21 | $48.05 | $48.05 | $47.50 | $48.05 | $47.04 | 500 |
| 2020-04-14 | $50.00 | $50.00 | $50.00 | $50.00 | $48.94 | 161 |
| 2020-04-13 | $49.00 | $49.00 | $49.00 | $49.00 | $47.97 | 110 |
| 2020-04-02 | $50.00 | $50.00 | $50.00 | $50.00 | $48.94 | 1 |
| 2020-04-01 | $50.00 | $50.00 | $50.00 | $50.00 | $48.94 | 1,539 |
| 2020-03-27 | $50.00 | $50.00 | $50.00 | $50.00 | $48.94 | 400 |
| 2020-03-24 | $49.00 | $49.00 | $49.00 | $49.00 | $47.97 | 100 |
| 2020-03-23 | $50.00 | $50.00 | $49.00 | $49.00 | $47.97 | 200 |
| 2020-03-20 | $57.00 | $57.00 | $57.00 | $57.00 | $55.80 | 10 |
| 2020-03-18 | $58.00 | $58.00 | $57.00 | $57.00 | $55.80 | 230 |
| 2020-03-12 | $60.86 | $60.86 | $59.86 | $59.86 | $58.60 | 322 |
| 2020-03-09 | $63.85 | $63.85 | $61.00 | $61.00 | $59.71 | 200 |
| 2020-03-05 | $64.30 | $64.30 | $64.30 | $64.30 | $62.94 | 15 |
| 2020-03-04 | $64.10 | $64.30 | $64.10 | $64.30 | $62.94 | 300 |
| 2020-02-28 | $64.45 | $64.45 | $64.30 | $64.30 | $62.94 | 400 |
| 2020-02-26 | $64.60 | $64.60 | $64.60 | $64.60 | $62.89 | 544 |
| 2020-02-21 | $65.00 | $65.00 | $65.00 | $65.00 | $63.28 | 200 |
| 2020-02-20 | $64.60 | $64.60 | $64.60 | $64.60 | $62.89 | 38 |
| 2020-02-19 | $64.60 | $64.60 | $64.60 | $64.60 | $62.89 | 313 |
| 2020-02-10 | $65.00 | $65.00 | $65.00 | $65.00 | $63.28 | 27 |
| 2020-02-06 | $65.00 | $65.00 | $65.00 | $65.00 | $63.28 | 34 |
| 2020-01-31 | $65.00 | $65.00 | $65.00 | $65.00 | $63.28 | 200 |
| 2020-01-30 | $65.65 | $65.65 | $65.10 | $65.10 | $63.38 | 2,953 |
| 2020-01-29 | $65.65 | $65.65 | $65.65 | $65.65 | $63.92 | 100 |
| 2020-01-28 | $65.75 | $65.75 | $65.75 | $65.75 | $64.01 | 100 |
| 2020-01-27 | $66.00 | $66.00 | $66.00 | $66.00 | $64.26 | 100 |
| 2020-01-24 | $66.00 | $66.00 | $66.00 | $66.00 | $64.26 | 1,280 |
| 2019-12-26 | $65.00 | $65.00 | $65.00 | $65.00 | $63.28 | 1 |
| 2019-12-11 | $65.00 | $65.00 | $65.00 | $65.00 | $63.28 | 4 |
| 2019-12-05 | $65.00 | $65.00 | $65.00 | $65.00 | $63.28 | 1 |
| 2019-12-04 | $65.00 | $65.00 | $65.00 | $65.00 | $63.28 | 25 |
| 2019-11-22 | $65.00 | $65.00 | $65.00 | $65.00 | $63.28 | 1,236 |
| 2019-11-21 | $67.00 | $67.00 | $65.00 | $65.00 | $63.28 | 700 |
| 2019-11-20 | $65.00 | $65.00 | $65.00 | $65.00 | $63.28 | 500 |
| 2019-11-19 | $65.00 | $65.00 | $65.00 | $65.00 | $63.28 | 510 |
| 2019-11-15 | $75.00 | $75.00 | $75.00 | $75.00 | $73.02 | 793 |
Morris St Bancshares Inc (MBLU) News Headlines
Recent Morris St Bancshares Inc (MBLU) News
Similar Companies to Morris St Bancshares Inc (MBLU) 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 | -- | -- | -- |