Medalist Diversified REIT Inc (MDRRP) Exchange: NASDAQ
Data as of Oct. 8, 2025
$25.11 ($0.00) 0.00%
Medalist Diversified REIT Inc - Daily Information
Click for more stock information on Medalist Diversified REIT Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.11 |
| Previous Close | $25.11 |
| High | $25.11 |
| Low | $25.11 |
| Adjusted Open | $25.11 |
| Previous Adjusted Close | $25.11 |
| Adjusted High | $25.11 |
| Adjusted Low | $25.11 |
Invest in Medalist Diversified REIT Inc (MDRRP)
Key People Medalist Diversified REIT Inc
| Employee | Position |
|---|---|
| Thomas E. Messier | Chairman, CEO, Secretary & Treasurer |
| William R. Elliott | Vice Chairman, President & Chief Operating Officer |
| C. Brent Winn | Chief Financial Officer |
| Timothy P. OBrien | Independent Director |
| Neil P. Farmer | Independent Director |
| Charles S Pearson | Independent Director |
Historical Stock Data for Medalist Diversified REIT Inc (MDRRP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2025-01-08 | $25.10 | $25.30 | $25.02 | $25.11 | $25.11 | 1,425 |
| 2025-01-07 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 15 |
| 2025-01-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 70 |
| 2025-01-03 | $25.11 | $25.99 | $25.04 | $25.99 | $25.99 | 1,745 |
| 2025-01-02 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 3 |
| 2024-12-31 | $26.95 | $26.95 | $24.65 | $26.60 | $26.60 | 5,160 |
| 2024-12-30 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 18 |
| 2024-12-27 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 24 |
| 2024-12-26 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 4 |
| 2024-12-24 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 5 |
| 2024-12-23 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 385 |
| 2024-12-20 | $25.10 | $27.15 | $25.07 | $27.15 | $27.15 | 1,902 |
| 2024-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 28 |
| 2024-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 143 |
| 2024-12-17 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 10 |
| 2024-12-16 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 264 |
| 2024-12-13 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 280 |
| 2024-12-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-12-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 311 |
| 2024-12-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-12-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-12-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 311 |
| 2024-12-05 | $25.50 | $25.50 | $25.40 | $25.40 | $25.40 | 531 |
| 2024-12-04 | $25.74 | $25.74 | $25.40 | $25.40 | $25.40 | 1,216 |
| 2024-12-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 58 |
| 2024-12-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 11 |
| 2024-11-29 | $26.25 | $26.75 | $26.25 | $26.75 | $26.75 | 1,083 |
| 2024-11-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 154 |
| 2024-11-26 | $26.39 | $29.11 | $25.16 | $27.00 | $27.00 | 4,002 |
| 2024-11-25 | $26.99 | $27.49 | $25.54 | $25.57 | $25.57 | 840 |
| 2024-11-22 | $26.99 | $27.79 | $25.30 | $25.30 | $25.30 | 2,991 |
| 2024-11-21 | $26.90 | $26.90 | $24.99 | $25.90 | $25.90 | 2,116 |
| 2024-11-20 | $25.00 | $29.79 | $24.15 | $26.49 | $26.49 | 12,865 |
| 2024-11-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 598 |
| 2024-11-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 4 |
| 2024-11-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 181 |
| 2024-11-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 298 |
| 2024-11-13 | $25.01 | $25.04 | $25.01 | $25.04 | $25.04 | 253 |
| 2024-11-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 202 |
| 2024-11-11 | $22.79 | $26.62 | $22.79 | $26.62 | $26.62 | 1,533 |
| 2024-11-08 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 2 |
| 2024-11-07 | $25.03 | $27.82 | $24.88 | $27.82 | $27.82 | 1,184 |
| 2024-11-06 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 160 |
| 2024-11-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 126 |
| 2024-11-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 7 |
| 2024-11-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 162 |
| 2024-10-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 121 |
| 2024-10-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2024-10-29 | $24.85 | $25.00 | $24.85 | $25.00 | $25.00 | 608 |
| 2024-10-28 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 79 |
| 2024-10-25 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 5 |
| 2024-10-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 131 |
| 2024-10-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 4 |
| 2024-10-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 115 |
| 2024-10-21 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 86 |
| 2024-10-18 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 10 |
| 2024-10-17 | $25.16 | $25.17 | $25.16 | $25.17 | $25.17 | 516 |
| 2024-10-16 | $24.60 | $25.15 | $24.60 | $25.15 | $25.15 | 3,439 |
| 2024-10-15 | $25.50 | $25.50 | $25.34 | $25.34 | $24.84 | 2,999 |
| 2024-10-14 | $25.29 | $25.30 | $25.29 | $25.30 | $24.81 | 388 |
| 2024-10-11 | $24.72 | $24.72 | $24.72 | $24.72 | $24.24 | 696 |
| 2024-10-10 | $24.66 | $24.66 | $24.66 | $24.66 | $24.18 | 98 |
| 2024-10-09 | $24.66 | $24.66 | $24.66 | $24.66 | $24.18 | 10 |
| 2024-10-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.18 | 2 |
| 2024-10-07 | $24.66 | $24.66 | $24.66 | $24.66 | $24.18 | 659 |
| 2024-10-04 | $24.51 | $24.51 | $24.51 | $24.51 | $24.03 | 0 |
| 2024-10-03 | $24.51 | $24.51 | $24.51 | $24.51 | $24.03 | 294 |
| 2024-10-02 | $24.37 | $24.37 | $24.37 | $24.37 | $23.89 | 0 |
| 2024-10-01 | $24.37 | $24.37 | $24.37 | $24.37 | $23.89 | 6 |
| 2024-09-30 | $24.55 | $24.55 | $24.37 | $24.37 | $23.89 | 991 |
| 2024-09-27 | $24.87 | $24.87 | $24.25 | $24.25 | $23.78 | 812 |
| 2024-09-26 | $24.52 | $24.52 | $24.52 | $24.52 | $24.04 | 2 |
| 2024-09-25 | $24.55 | $24.55 | $24.51 | $24.52 | $24.04 | 1,415 |
| 2024-09-24 | $24.16 | $24.53 | $24.06 | $24.53 | $24.05 | 3,372 |
| 2024-09-23 | $25.68 | $25.68 | $24.95 | $24.95 | $24.47 | 1,391 |
| 2024-09-20 | $25.04 | $25.04 | $25.01 | $25.01 | $24.52 | 408 |
| 2024-09-19 | $27.90 | $27.90 | $27.90 | $27.90 | $27.36 | 6,458 |
| 2024-09-18 | $25.60 | $27.99 | $25.60 | $26.02 | $25.51 | 5,491 |
| 2024-09-17 | $24.99 | $27.99 | $24.99 | $25.90 | $25.40 | 2,518 |
| 2024-09-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 145 |
| 2024-09-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 0 |
| 2024-09-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 1 |
| 2024-09-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 0 |
| 2024-09-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 0 |
| 2024-09-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 0 |
| 2024-09-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 15 |
| 2024-09-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 2 |
| 2024-09-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 14 |
| 2024-09-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 15 |
| 2024-08-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2024-08-29 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 11 |
| 2024-08-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 10 |
| 2024-08-27 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 11 |
| 2024-08-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2024-08-23 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 16 |
| 2024-08-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2024-08-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2024-08-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 559 |
| 2024-08-19 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 103 |
| 2024-08-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2024-08-15 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2024-08-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 28 |
| 2024-08-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2024-08-12 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2024-08-09 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2024-08-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2024-08-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2024-08-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2024-08-05 | $24.96 | $24.96 | $24.94 | $24.94 | $24.94 | 309 |
| 2024-08-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-08-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-07-31 | $24.75 | $24.75 | $24.50 | $24.75 | $24.75 | 1,213 |
| 2024-07-30 | $24.60 | $24.68 | $24.60 | $24.68 | $24.68 | 502 |
| 2024-07-29 | $24.50 | $24.60 | $24.50 | $24.60 | $24.60 | 2,428 |
| 2024-07-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 16 |
| 2024-07-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 104 |
| 2024-07-24 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 813 |
| 2024-07-23 | $24.71 | $24.85 | $24.34 | $24.35 | $24.35 | 1,376 |
| 2024-07-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.20 | 74 |
| 2024-07-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.20 | 72 |
| 2024-07-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.20 | 1 |
| 2024-07-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2024-07-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2024-07-15 | $24.70 | $24.72 | $24.70 | $24.70 | $24.70 | 878 |
| 2024-07-12 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 1 |
| 2024-07-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2024-07-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2024-07-09 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 67 |
| 2024-07-08 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2024-07-05 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 3 |
| 2024-07-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 65 |
| 2024-07-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2024-07-01 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 101 |
| 2024-06-28 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 1 |
| 2024-06-27 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 1 |
| 2024-06-26 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 2 |
| 2024-06-25 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 1 |
| 2024-06-24 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2024-06-21 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 1 |
| 2024-06-20 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 4 |
| 2024-06-18 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 164 |
| 2024-06-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 4 |
| 2024-06-14 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 4 |
| 2024-06-13 | $24.25 | $24.31 | $24.25 | $24.26 | $24.26 | 807 |
| 2024-06-12 | $24.50 | $24.50 | $24.00 | $24.00 | $24.00 | 937 |
| 2024-06-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-06-10 | $24.56 | $24.56 | $24.50 | $24.50 | $24.50 | 2,200 |
| 2024-06-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 981 |
| 2024-06-06 | $24.87 | $26.50 | $24.87 | $25.00 | $25.00 | 9,714 |
| 2024-06-05 | $25.00 | $26.00 | $25.00 | $26.00 | $26.00 | 1,641 |
| 2024-06-04 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 809 |
| 2024-06-03 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 22 |
| 2024-05-31 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 4 |
| 2024-05-30 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 4 |
| 2024-05-29 | $24.00 | $24.19 | $24.00 | $24.19 | $24.19 | 200 |
| 2024-05-28 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2024-05-24 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 202 |
| 2024-05-23 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 6 |
| 2024-05-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2024-05-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 6 |
| 2024-05-20 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 6 |
| 2024-05-17 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2024-05-16 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 200 |
| 2024-05-15 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 81 |
| 2024-05-14 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 6 |
| 2024-05-13 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 206 |
| 2024-05-10 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 6 |
| 2024-05-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-05-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 86 |
| 2024-05-07 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 269 |
| 2024-05-06 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 313 |
| 2024-05-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 104 |
| 2024-05-02 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 60 |
| 2024-05-01 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2024-04-30 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1 |
| 2024-04-29 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 211 |
| 2024-04-26 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 19 |
| 2024-04-25 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 43 |
| 2024-04-24 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 4 |
| 2024-04-23 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 5 |
| 2024-04-22 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 3 |
| 2024-04-19 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 6 |
| 2024-04-18 | $24.51 | $24.51 | $24.51 | $24.51 | $24.02 | 4 |
| 2024-04-17 | $24.51 | $24.51 | $24.51 | $24.51 | $24.02 | 22 |
| 2024-04-16 | $24.51 | $24.51 | $24.51 | $24.51 | $24.02 | 1 |
| 2024-04-15 | $24.51 | $24.51 | $24.51 | $24.51 | $24.02 | 0 |
| 2024-04-12 | $24.51 | $24.51 | $24.51 | $24.51 | $24.02 | 0 |
| 2024-04-11 | $24.51 | $24.51 | $24.51 | $24.51 | $24.02 | 101 |
| 2024-04-10 | $24.51 | $24.51 | $24.51 | $24.51 | $24.02 | 0 |
| 2024-04-09 | $24.51 | $24.51 | $24.51 | $24.51 | $24.02 | 50 |
| 2024-04-08 | $24.51 | $24.51 | $24.51 | $24.51 | $24.02 | 1 |
| 2024-04-05 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2024-04-04 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 100 |
| 2024-04-03 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2024-04-02 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2024-04-01 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2024-03-28 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 1 |
| 2024-03-27 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 83 |
| 2024-03-26 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 1 |
| 2024-03-25 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2024-03-22 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2024-03-21 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 474 |
| 2024-03-20 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2024-03-19 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 382 |
| 2024-03-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 312 |
| 2024-03-15 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 100 |
| 2024-03-14 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2024-03-13 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2024-03-12 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2024-03-11 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 4 |
| 2024-03-08 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2024-03-07 | $24.19 | $24.19 | $24.10 | $24.10 | $24.10 | 1,213 |
| 2024-03-06 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1 |
| 2024-03-05 | $24.19 | $24.21 | $24.17 | $24.21 | $24.21 | 1,020 |
| 2024-03-04 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2024-03-01 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1,000 |
| 2024-02-29 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 3 |
| 2024-02-28 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2024-02-27 | $23.70 | $24.24 | $23.57 | $24.21 | $24.21 | 2,722 |
| 2024-02-26 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2024-02-23 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 118 |
| 2024-02-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 700 |
| 2024-02-21 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2 |
| 2024-02-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2024-02-16 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2024-02-15 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2024-02-14 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 200 |
| 2024-02-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 72 |
| 2024-02-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 74 |
| 2024-02-09 | $24.78 | $24.78 | $24.50 | $24.50 | $24.50 | 2,171 |
| 2024-02-08 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 1,081 |
| 2024-02-07 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 54 |
| 2024-02-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 10 |
| 2024-02-05 | $24.77 | $24.77 | $24.16 | $24.71 | $24.71 | 998 |
| 2024-02-02 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 172 |
| 2024-02-01 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 282 |
| 2024-01-31 | $24.92 | $24.92 | $24.92 | $24.92 | $24.43 | 286 |
| 2024-01-30 | $24.77 | $24.88 | $24.77 | $24.84 | $24.35 | 1,875 |
| 2024-01-29 | $24.00 | $24.78 | $24.00 | $24.78 | $24.29 | 429 |
| 2024-01-26 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2024-01-25 | $23.90 | $24.04 | $23.90 | $24.04 | $24.04 | 409 |
| 2024-01-24 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 1,622 |
| 2024-01-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 502 |
| 2024-01-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 456 |
| 2024-01-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 281 |
| 2024-01-18 | $23.40 | $23.50 | $23.16 | $23.50 | $23.50 | 2,125 |
| 2024-01-17 | $23.83 | $23.83 | $23.33 | $23.66 | $23.66 | 1,423 |
| 2024-01-16 | $23.63 | $23.68 | $23.63 | $23.68 | $23.68 | 1,466 |
| 2024-01-12 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 154 |
| 2024-01-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 159 |
| 2024-01-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 102 |
| 2024-01-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 1 |
| 2024-01-08 | $23.39 | $23.62 | $23.39 | $23.62 | $23.62 | 537 |
| 2024-01-05 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 12 |
| 2024-01-04 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 34 |
| 2024-01-03 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 267 |
| 2024-01-02 | $23.36 | $23.36 | $23.06 | $23.15 | $23.15 | 1,988 |
| 2023-12-29 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 45 |
| 2023-12-28 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 206 |
| 2023-12-27 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2023-12-26 | $23.36 | $23.36 | $23.01 | $23.01 | $23.01 | 715 |
| 2023-12-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 260 |
| 2023-12-21 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 109 |
| 2023-12-20 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 3 |
| 2023-12-19 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 200 |
| 2023-12-18 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 200 |
| 2023-12-15 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-12-14 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 216 |
| 2023-12-13 | $23.68 | $23.68 | $23.67 | $23.67 | $23.67 | 961 |
| 2023-12-12 | $23.44 | $23.79 | $23.44 | $23.50 | $23.50 | 7,518 |
| 2023-12-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 453 |
| 2023-12-08 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 4 |
| 2023-12-07 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 3 |
| 2023-12-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 6 |
| 2023-12-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 313 |
| 2023-12-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1,013 |
| 2023-12-01 | $23.41 | $23.41 | $23.40 | $23.40 | $23.40 | 914 |
| 2023-11-30 | $23.16 | $23.47 | $23.16 | $23.47 | $23.47 | 2,093 |
| 2023-11-29 | $23.16 | $24.13 | $23.16 | $24.13 | $24.13 | 332 |
| 2023-11-28 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 103 |
| 2023-11-27 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 2,014 |
| 2023-11-24 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 126 |
| 2023-11-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2023-11-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,204 |
| 2023-11-20 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 8 |
| 2023-11-17 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 7 |
| 2023-11-16 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 6 |
| 2023-11-15 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2023-11-14 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 12 |
| 2023-11-13 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 514 |
| 2023-11-10 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1,420 |
| 2023-11-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 2 |
| 2023-11-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 4 |
| 2023-11-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 213 |
| 2023-11-06 | $23.94 | $23.94 | $23.60 | $23.60 | $23.60 | 474 |
| 2023-11-03 | $23.51 | $23.67 | $23.17 | $23.60 | $23.60 | 6,584 |
| 2023-11-02 | $25.48 | $25.48 | $25.34 | $25.34 | $25.34 | 706 |
| 2023-11-01 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 652 |
| 2023-10-31 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 938 |
| 2023-10-30 | $23.50 | $23.50 | $23.16 | $23.16 | $23.16 | 1,542 |
| 2023-10-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 213 |
| 2023-10-26 | $24.69 | $28.49 | $24.29 | $25.02 | $24.01 | 12,317 |
| 2023-10-25 | $24.55 | $24.55 | $24.55 | $24.55 | $23.56 | 266 |
| 2023-10-24 | $23.00 | $23.00 | $22.99 | $23.00 | $22.07 | 1,116 |
| 2023-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.07 | 1,176 |
| 2023-10-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.11 | 60 |
| 2023-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.11 | 230 |
| 2023-10-18 | $22.34 | $22.34 | $21.96 | $22.00 | $21.11 | 2,711 |
| 2023-10-17 | $21.56 | $21.56 | $21.56 | $21.56 | $20.69 | 17 |
| 2023-10-16 | $21.56 | $21.56 | $21.56 | $21.56 | $20.69 | 13 |
| 2023-10-13 | $21.56 | $21.56 | $21.56 | $21.56 | $20.69 | 0 |
| 2023-10-12 | $21.56 | $21.56 | $21.56 | $21.56 | $20.69 | 0 |
| 2023-10-11 | $21.56 | $21.56 | $21.56 | $21.56 | $20.69 | 0 |
| 2023-10-10 | $21.56 | $21.56 | $21.56 | $21.56 | $20.69 | 20 |
| 2023-10-09 | $21.56 | $21.56 | $21.56 | $21.56 | $20.69 | 207 |
| 2023-10-06 | $21.56 | $21.56 | $21.56 | $21.56 | $20.69 | 0 |
| 2023-10-05 | $21.56 | $21.56 | $21.56 | $21.56 | $20.69 | 0 |
| 2023-10-04 | $21.56 | $21.56 | $21.56 | $21.56 | $20.69 | 51 |
| 2023-10-03 | $22.08 | $22.08 | $21.56 | $21.56 | $20.69 | 1,302 |
| 2023-10-02 | $20.52 | $20.52 | $20.52 | $20.52 | $19.69 | 0 |
| 2023-09-29 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 124 |
| 2023-09-28 | $22.80 | $22.82 | $22.80 | $22.82 | $22.82 | 772 |
| 2023-09-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 247 |
| 2023-09-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 18 |
| 2023-09-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 201 |
| 2023-09-22 | $23.26 | $23.26 | $22.07 | $23.25 | $23.25 | 5,086 |
| 2023-09-21 | $23.16 | $24.05 | $23.16 | $23.77 | $23.77 | 2,637 |
| 2023-09-20 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 5 |
| 2023-09-19 | $23.11 | $23.34 | $23.10 | $23.12 | $23.12 | 3,540 |
| 2023-09-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 58 |
| 2023-09-15 | $23.88 | $23.88 | $23.86 | $23.87 | $23.87 | 2,028 |
| 2023-09-14 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 71 |
| 2023-09-13 | $23.08 | $23.15 | $23.08 | $23.15 | $23.15 | 406 |
| 2023-09-12 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 1 |
| 2023-09-11 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 161 |
| 2023-09-08 | $22.98 | $22.98 | $22.84 | $22.98 | $22.98 | 1,162 |
| 2023-09-07 | $22.46 | $22.48 | $20.21 | $20.21 | $20.21 | 1,452 |
| 2023-09-06 | $23.00 | $23.00 | $22.95 | $23.00 | $23.00 | 3,340 |
| 2023-09-05 | $22.94 | $23.89 | $20.89 | $21.60 | $21.60 | 7,353 |
| 2023-09-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 31 |
| 2023-08-31 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 378 |
| 2023-08-30 | $22.24 | $23.36 | $22.24 | $22.75 | $22.75 | 1,104 |
| 2023-08-29 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 201 |
| 2023-08-28 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 250 |
| 2023-08-25 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 2 |
| 2023-08-24 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 105 |
| 2023-08-23 | $21.32 | $22.22 | $21.23 | $22.22 | $22.22 | 8,529 |
| 2023-08-22 | $21.40 | $21.40 | $20.98 | $21.24 | $21.24 | 1,724 |
| 2023-08-21 | $21.21 | $21.25 | $21.05 | $21.25 | $21.25 | 1,587 |
| 2023-08-18 | $21.49 | $22.00 | $21.00 | $21.00 | $21.00 | 3,140 |
| 2023-08-17 | $20.00 | $21.25 | $20.00 | $21.25 | $21.25 | 2,809 |
| 2023-08-16 | $20.00 | $20.50 | $19.75 | $20.50 | $20.50 | 23,758 |
| 2023-08-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-08-14 | $19.98 | $20.50 | $19.75 | $19.75 | $19.75 | 19,778 |
| 2023-08-11 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 3 |
| 2023-08-10 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2023-08-09 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 551 |
| 2023-08-08 | $19.35 | $19.47 | $19.35 | $19.47 | $19.47 | 4,266 |
| 2023-08-07 | $17.81 | $17.82 | $17.75 | $17.75 | $17.75 | 853 |
| 2023-08-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 186 |
| 2023-08-03 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 338 |
| 2023-08-02 | $17.79 | $17.90 | $17.76 | $17.76 | $17.76 | 1,550 |
| 2023-08-01 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2023-07-31 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 7 |
| 2023-07-28 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2023-07-27 | $19.05 | $19.05 | $18.41 | $18.41 | $18.41 | 3,804 |
| 2023-07-26 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 349 |
| 2023-07-25 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 29 |
| 2023-07-24 | $18.00 | $18.22 | $18.00 | $18.22 | $18.22 | 1,385 |
| 2023-07-21 | $17.80 | $18.50 | $17.79 | $18.50 | $18.50 | 1,823 |
| 2023-07-20 | $17.50 | $17.75 | $17.00 | $17.75 | $17.75 | 1,771 |
| 2023-07-19 | $16.63 | $17.75 | $16.63 | $17.75 | $17.75 | 643 |
| 2023-07-18 | $15.09 | $16.01 | $15.09 | $16.01 | $16.01 | 4,446 |
| 2023-07-17 | $13.55 | $16.00 | $13.55 | $15.15 | $15.15 | 5,053 |
| 2023-07-14 | $11.00 | $13.55 | $11.00 | $13.55 | $13.55 | 5,434 |
| 2023-07-13 | $19.39 | $19.39 | $9.60 | $12.30 | $12.30 | 23,992 |
| 2023-07-12 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 339 |
| 2023-07-11 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 102 |
| 2023-07-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 100 |
| 2023-07-07 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 5 |
| 2023-07-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 2 |
| 2023-07-05 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-07-03 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 93 |
| 2023-06-30 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 2 |
| 2023-06-29 | $20.45 | $20.45 | $20.35 | $20.35 | $20.35 | 372 |
| 2023-06-28 | $20.30 | $20.30 | $20.16 | $20.16 | $20.16 | 600 |
| 2023-06-27 | $20.73 | $20.73 | $20.38 | $20.38 | $20.38 | 410 |
| 2023-06-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 28 |
| 2023-06-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 23 |
| 2023-06-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 4 |
| 2023-06-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-06-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-06-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 386 |
| 2023-06-15 | $20.01 | $20.50 | $20.01 | $20.50 | $20.50 | 1,059 |
| 2023-06-14 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 585 |
| 2023-06-13 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 17 |
| 2023-06-12 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 1 |
| 2023-06-09 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 1 |
| 2023-06-08 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 5 |
| 2023-06-07 | $20.01 | $20.04 | $20.01 | $20.04 | $20.04 | 649 |
| 2023-06-06 | $21.44 | $21.48 | $21.40 | $21.40 | $21.40 | 1,267 |
| 2023-06-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 27 |
| 2023-06-02 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 794 |
| 2023-06-01 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 120 |
| 2023-05-31 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-05-30 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-05-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 401 |
| 2023-05-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 2 |
| 2023-05-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 5 |
| 2023-05-23 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 723 |
| 2023-05-22 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 10 |
| 2023-05-19 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 20 |
| 2023-05-18 | $20.10 | $20.40 | $20.05 | $20.40 | $20.40 | 504 |
| 2023-05-17 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2023-05-16 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2023-05-15 | $20.60 | $20.60 | $20.05 | $20.58 | $20.58 | 1,999 |
| 2023-05-12 | $20.50 | $20.50 | $20.05 | $20.05 | $20.05 | 4,160 |
| 2023-05-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-05-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-05-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 402 |
| 2023-05-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 440 |
| 2023-05-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 422 |
| 2023-05-04 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 1 |
| 2023-05-03 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 16 |
| 2023-05-02 | $20.06 | $20.06 | $20.00 | $20.05 | $20.05 | 2,206 |
| 2023-05-01 | $20.12 | $20.12 | $20.05 | $20.05 | $20.05 | 502 |
| 2023-04-28 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 180 |
| 2023-04-27 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 4 |
| 2023-04-26 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 1 |
| 2023-04-25 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 114 |
| 2023-04-24 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 2 |
| 2023-04-21 | $21.98 | $23.81 | $20.26 | $20.26 | $19.77 | 2,262 |
| 2023-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.52 | 2 |
| 2023-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.52 | 20 |
| 2023-04-18 | $23.00 | $23.00 | $20.00 | $20.00 | $19.52 | 2,246 |
| 2023-04-17 | $21.41 | $21.41 | $21.30 | $21.30 | $20.79 | 407 |
| 2023-04-14 | $20.03 | $20.03 | $20.03 | $20.03 | $19.55 | 539 |
| 2023-04-13 | $20.59 | $20.59 | $20.59 | $20.59 | $20.09 | 202 |
| 2023-04-12 | $20.55 | $20.55 | $20.55 | $20.55 | $20.06 | 3 |
| 2023-04-11 | $20.55 | $20.55 | $20.55 | $20.55 | $20.06 | 103 |
| 2023-04-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.01 | 0 |
| 2023-04-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.01 | 0 |
| 2023-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.01 | 2 |
| 2023-04-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.01 | 0 |
| 2023-04-03 | $20.49 | $20.50 | $20.26 | $20.50 | $20.01 | 1,816 |
| 2023-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.52 | 0 |
| 2023-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.52 | 0 |
| 2023-03-29 | $20.01 | $20.01 | $20.00 | $20.00 | $19.52 | 537 |
| 2023-03-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.52 | 3 |
| 2023-03-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.52 | 550 |
| 2023-03-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.52 | 101 |
| 2023-03-23 | $20.04 | $20.04 | $20.00 | $20.00 | $19.52 | 1,724 |
| 2023-03-22 | $20.00 | $20.00 | $20.00 | $20.00 | $19.52 | 0 |
| 2023-03-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.52 | 205 |
| 2023-03-20 | $19.77 | $19.77 | $19.77 | $19.77 | $19.29 | 9 |
| 2023-03-17 | $19.77 | $19.77 | $19.77 | $19.77 | $19.29 | 325 |
| 2023-03-16 | $22.97 | $22.97 | $22.97 | $22.97 | $22.42 | 302 |
| 2023-03-15 | $23.25 | $23.25 | $23.00 | $23.00 | $22.45 | 603 |
| 2023-03-14 | $24.02 | $24.02 | $24.02 | $24.02 | $23.44 | 28 |
| 2023-03-13 | $24.02 | $24.02 | $24.02 | $24.02 | $23.44 | 53 |
| 2023-03-10 | $24.02 | $24.02 | $24.02 | $24.02 | $23.44 | 152 |
| 2023-03-09 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-03-08 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 10 |
| 2023-03-07 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 27 |
| 2023-03-06 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 8 |
| 2023-03-03 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 201 |
| 2023-03-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 297 |
| 2023-03-01 | $24.25 | $24.25 | $23.00 | $23.01 | $23.01 | 2,112 |
| 2023-02-28 | $24.30 | $24.45 | $24.28 | $24.45 | $24.45 | 1,116 |
| 2023-02-27 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
| 2023-02-24 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-02-23 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-02-22 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-02-21 | $24.19 | $24.20 | $24.15 | $24.15 | $24.15 | 700 |
| 2023-02-17 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-02-16 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-02-15 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 2 |
| 2023-02-14 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 459 |
| 2023-02-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 2 |
| 2023-02-10 | $24.66 | $24.69 | $24.65 | $24.69 | $24.69 | 718 |
| 2023-02-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-02-08 | $24.69 | $24.69 | $24.50 | $24.50 | $24.50 | 650 |
| 2023-02-07 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 1 |
| 2023-02-06 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 301 |
| 2023-02-03 | $24.15 | $24.15 | $24.14 | $24.15 | $24.15 | 500 |
| 2023-02-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-02-01 | $24.12 | $24.25 | $24.12 | $24.25 | $24.25 | 983 |
| 2023-01-31 | $24.15 | $24.17 | $24.12 | $24.17 | $24.17 | 1,690 |
| 2023-01-30 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 13 |
| 2023-01-27 | $24.10 | $24.55 | $24.10 | $24.55 | $24.55 | 307 |
| 2023-01-26 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 151 |
| 2023-01-25 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 100 |
| 2023-01-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 7 |
| 2023-01-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 618 |
| 2023-01-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.22 | 97 |
| 2023-01-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.22 | 3 |
| 2023-01-18 | $27.38 | $27.38 | $24.70 | $24.70 | $24.22 | 1,430 |
| 2023-01-17 | $24.31 | $24.31 | $24.31 | $24.31 | $23.83 | 41 |
| 2023-01-13 | $24.12 | $24.31 | $24.12 | $24.31 | $23.83 | 311 |
| 2023-01-12 | $23.85 | $23.85 | $23.71 | $23.75 | $23.28 | 1,843 |
| 2023-01-11 | $23.85 | $23.85 | $23.85 | $23.85 | $23.38 | 200 |
| 2023-01-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.28 | 192 |
| 2023-01-09 | $23.45 | $23.75 | $23.45 | $23.75 | $23.28 | 450 |
| 2023-01-06 | $23.45 | $23.45 | $23.45 | $23.45 | $22.99 | 103 |
| 2023-01-05 | $23.42 | $23.42 | $23.40 | $23.40 | $22.94 | 1,134 |
| 2023-01-04 | $23.38 | $23.38 | $23.38 | $23.38 | $22.92 | 25 |
| 2023-01-03 | $23.38 | $23.38 | $23.38 | $23.38 | $22.92 | 0 |
| 2022-12-30 | $23.49 | $23.49 | $23.38 | $23.38 | $22.92 | 525 |
| 2022-12-29 | $23.33 | $23.33 | $23.33 | $23.33 | $22.87 | 0 |
| 2022-12-28 | $23.33 | $23.33 | $23.33 | $23.33 | $22.87 | 0 |
| 2022-12-27 | $23.33 | $23.33 | $23.33 | $23.33 | $22.87 | 283 |
| 2022-12-23 | $23.74 | $23.74 | $23.45 | $23.45 | $23.45 | 1,000 |
| 2022-12-22 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 249 |
| 2022-12-21 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 200 |
| 2022-12-20 | $23.50 | $23.50 | $23.40 | $23.40 | $23.40 | 4,145 |
| 2022-12-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 411 |
| 2022-12-16 | $23.50 | $23.51 | $23.50 | $23.51 | $23.51 | 656 |
| 2022-12-15 | $23.74 | $23.75 | $23.74 | $23.75 | $23.75 | 540 |
| 2022-12-14 | $23.65 | $23.65 | $23.50 | $23.50 | $23.50 | 1,023 |
| 2022-12-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 217 |
| 2022-12-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1 |
| 2022-12-09 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 910 |
| 2022-12-08 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2022-12-07 | $23.70 | $23.70 | $23.65 | $23.65 | $23.65 | 500 |
| 2022-12-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 696 |
| 2022-12-05 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 3 |
| 2022-12-02 | $23.74 | $23.74 | $23.63 | $23.63 | $23.63 | 467 |
| 2022-12-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 379 |
| 2022-11-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-11-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 125 |
| 2022-11-28 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-11-25 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 13 |
| 2022-11-23 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-11-22 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 600 |
| 2022-11-21 | $24.03 | $24.03 | $23.15 | $23.45 | $23.45 | 1,159 |
| 2022-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 834 |
| 2022-11-17 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 167 |
| 2022-11-16 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 42 |
| 2022-11-15 | $22.95 | $23.09 | $22.95 | $23.09 | $23.09 | 1,581 |
| 2022-11-14 | $23.08 | $23.08 | $22.94 | $22.94 | $22.94 | 662 |
| 2022-11-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-11-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-11-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 385 |
| 2022-11-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-11-07 | $22.75 | $22.75 | $22.10 | $22.50 | $22.50 | 751 |
| 2022-11-04 | $22.10 | $22.15 | $22.10 | $22.14 | $22.14 | 2,006 |
| 2022-11-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 52 |
| 2022-11-02 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 2 |
| 2022-11-01 | $23.09 | $23.10 | $23.09 | $23.10 | $23.10 | 1,140 |
| 2022-10-31 | $22.75 | $23.06 | $22.75 | $23.06 | $23.06 | 478 |
| 2022-10-28 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 1,000 |
| 2022-10-27 | $22.99 | $23.09 | $22.99 | $23.06 | $23.06 | 910 |
| 2022-10-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 436 |
| 2022-10-24 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 156 |
| 2022-10-21 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 7 |
| 2022-10-20 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 13 |
| 2022-10-19 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2022-10-18 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 18 |
| 2022-10-17 | $22.21 | $22.45 | $22.15 | $22.17 | $22.17 | 2,358 |
| 2022-10-14 | $23.00 | $23.02 | $23.00 | $23.02 | $23.02 | 582 |
| 2022-10-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.27 | 965 |
| 2022-10-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.25 | 1 |
| 2022-10-11 | $23.02 | $23.02 | $22.73 | $22.73 | $22.25 | 2,050 |
| 2022-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2 |
| 2022-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2022-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 375 |
| 2022-10-05 | $22.83 | $23.00 | $22.83 | $23.00 | $23.00 | 679 |
| 2022-10-04 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-10-03 | $22.75 | $22.77 | $22.65 | $22.65 | $22.65 | 1,126 |
| 2022-09-30 | $21.00 | $23.01 | $21.00 | $22.75 | $22.75 | 2,721 |
| 2022-09-29 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 4,926 |
| 2022-09-28 | $21.75 | $21.75 | $20.75 | $20.75 | $20.75 | 3,305 |
| 2022-09-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 416 |
| 2022-09-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 288 |
| 2022-09-23 | $22.20 | $22.88 | $21.75 | $21.75 | $21.75 | 4,324 |
| 2022-09-22 | $21.70 | $21.75 | $21.62 | $21.75 | $21.75 | 4,914 |
| 2022-09-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-09-20 | $21.52 | $21.52 | $21.46 | $21.46 | $21.46 | 1,000 |
| 2022-09-19 | $21.54 | $21.74 | $21.54 | $21.74 | $21.74 | 1,100 |
| 2022-09-16 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 135 |
| 2022-09-15 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-09-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-09-13 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-09-12 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-09-09 | $21.35 | $21.45 | $21.35 | $21.45 | $21.45 | 700 |
| 2022-09-08 | $21.10 | $21.10 | $21.00 | $21.00 | $21.00 | 6,319 |
| 2022-09-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 400 |
| 2022-09-06 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 2,700 |
| 2022-09-02 | $21.08 | $21.50 | $21.08 | $21.50 | $21.50 | 450 |
| 2022-09-01 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 1,000 |
| 2022-08-31 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 500 |
| 2022-08-30 | $21.45 | $21.75 | $21.45 | $21.46 | $21.46 | 1,351 |
| 2022-08-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 14 |
| 2022-08-26 | $20.97 | $21.00 | $20.31 | $20.99 | $20.99 | 613 |
| 2022-08-25 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 14 |
| 2022-08-24 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 400 |
| 2022-08-23 | $21.05 | $21.05 | $21.00 | $21.02 | $21.02 | 1,201 |
| 2022-08-22 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2022-08-19 | $20.88 | $21.47 | $20.88 | $21.47 | $21.47 | 501 |
| 2022-08-18 | $20.88 | $20.88 | $20.70 | $20.70 | $20.70 | 567 |
| 2022-08-17 | $20.67 | $20.70 | $20.67 | $20.70 | $20.70 | 989 |
| 2022-08-16 | $20.56 | $20.78 | $20.56 | $20.78 | $20.78 | 592 |
| 2022-08-15 | $20.00 | $20.00 | $19.62 | $19.85 | $19.85 | 1,923 |
| 2022-08-12 | $19.60 | $19.86 | $19.60 | $19.86 | $19.86 | 788 |
| 2022-08-11 | $19.58 | $19.74 | $19.25 | $19.74 | $19.74 | 2,412 |
| 2022-08-10 | $19.84 | $19.84 | $19.58 | $19.58 | $19.58 | 1,033 |
| 2022-08-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 155 |
| 2022-08-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 500 |
| 2022-08-05 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 1,264 |
| 2022-08-04 | $20.81 | $20.81 | $19.00 | $19.20 | $19.20 | 5,238 |
| 2022-08-03 | $20.85 | $21.00 | $20.85 | $21.00 | $21.00 | 505 |
| 2022-08-02 | $21.00 | $21.00 | $20.09 | $20.09 | $20.09 | 704 |
| 2022-08-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
| 2022-07-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 437 |
| 2022-07-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 141 |
| 2022-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5 |
| 2022-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-07-25 | $20.00 | $20.00 | $19.91 | $20.00 | $20.00 | 3,605 |
| 2022-07-22 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 286 |
| 2022-07-21 | $20.00 | $20.00 | $19.41 | $19.41 | $19.41 | 378 |
| 2022-07-20 | $20.06 | $20.06 | $19.40 | $19.40 | $19.40 | 771 |
| 2022-07-19 | $19.90 | $19.90 | $19.01 | $19.32 | $19.32 | 2,490 |
| 2022-07-18 | $21.00 | $21.01 | $19.75 | $19.75 | $19.75 | 5,578 |
| 2022-07-15 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 202 |
| 2022-07-14 | $20.25 | $21.95 | $20.25 | $21.26 | $20.76 | 656 |
| 2022-07-13 | $20.88 | $22.00 | $20.88 | $22.00 | $21.49 | 1,320 |
| 2022-07-12 | $20.05 | $21.00 | $20.05 | $21.00 | $20.51 | 1,072 |
| 2022-07-11 | $20.95 | $21.00 | $20.95 | $21.00 | $20.51 | 787 |
| 2022-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 733 |
| 2022-07-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 50 |
| 2022-07-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 139 |
| 2022-07-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 1 |
| 2022-07-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 799 |
| 2022-06-30 | $19.54 | $19.54 | $19.54 | $19.54 | $19.08 | 1 |
| 2022-06-29 | $19.54 | $19.54 | $19.54 | $19.54 | $19.08 | 3 |
| 2022-06-28 | $19.54 | $19.54 | $19.54 | $19.54 | $19.08 | 1 |
| 2022-06-27 | $19.54 | $19.54 | $19.54 | $19.54 | $19.08 | 5 |
| 2022-06-24 | $19.54 | $19.54 | $19.54 | $19.54 | $19.08 | 182 |
| 2022-06-23 | $20.02 | $20.02 | $20.02 | $20.02 | $19.55 | 327 |
| 2022-06-22 | $20.02 | $20.02 | $20.02 | $20.02 | $19.55 | 0 |
| 2022-06-21 | $20.02 | $20.02 | $20.02 | $20.02 | $19.55 | 3 |
| 2022-06-17 | $19.64 | $20.38 | $19.50 | $20.02 | $19.55 | 2,245 |
| 2022-06-16 | $19.65 | $19.65 | $19.65 | $19.65 | $19.19 | 0 |
| 2022-06-15 | $19.65 | $19.65 | $19.65 | $19.65 | $19.19 | 0 |
| 2022-06-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.19 | 810 |
| 2022-06-13 | $21.08 | $21.08 | $21.08 | $21.08 | $20.59 | 428 |
| 2022-06-10 | $21.08 | $21.08 | $21.08 | $21.08 | $20.59 | 96 |
| 2022-06-09 | $21.06 | $21.08 | $21.06 | $21.08 | $20.59 | 426 |
| 2022-06-08 | $19.89 | $21.10 | $19.63 | $19.63 | $19.17 | 868 |
| 2022-06-07 | $20.00 | $20.00 | $19.80 | $20.00 | $19.54 | 307 |
| 2022-06-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.34 | 6 |
| 2022-06-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.34 | 27 |
| 2022-06-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.34 | 40 |
| 2022-06-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.34 | 0 |
| 2022-05-31 | $19.80 | $19.80 | $19.80 | $19.80 | $19.34 | 196 |
| 2022-05-27 | $19.40 | $19.40 | $19.40 | $19.40 | $18.95 | 1 |
| 2022-05-26 | $19.45 | $19.45 | $19.39 | $19.40 | $18.95 | 2,006 |
| 2022-05-25 | $20.06 | $20.06 | $19.85 | $19.85 | $19.39 | 1,294 |
| 2022-05-24 | $20.06 | $20.06 | $20.06 | $20.06 | $19.59 | 101 |
| 2022-05-23 | $20.37 | $20.37 | $20.06 | $20.06 | $19.59 | 1,395 |
| 2022-05-20 | $20.31 | $21.10 | $20.15 | $20.95 | $20.46 | 1,901 |
| 2022-05-19 | $21.09 | $21.09 | $21.09 | $21.09 | $20.60 | 14 |
| 2022-05-18 | $21.09 | $21.09 | $21.09 | $21.09 | $20.60 | 1 |
| 2022-05-17 | $21.09 | $21.09 | $21.09 | $21.09 | $20.60 | 10 |
| 2022-05-16 | $21.09 | $21.09 | $21.09 | $21.09 | $20.60 | 214 |
| 2022-05-13 | $21.95 | $21.95 | $20.15 | $21.01 | $20.52 | 3,201 |
| 2022-05-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.24 | 101 |
| 2022-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.49 | 45 |
| 2022-05-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.49 | 0 |
| 2022-05-09 | $21.13 | $24.57 | $21.13 | $22.00 | $21.49 | 5,431 |
| 2022-05-06 | $21.11 | $21.11 | $21.11 | $21.11 | $20.62 | 1 |
| 2022-05-05 | $21.11 | $21.11 | $21.11 | $21.11 | $20.62 | 100 |
| 2022-05-04 | $21.11 | $21.11 | $21.11 | $21.11 | $20.62 | 0 |
| 2022-05-03 | $21.11 | $21.11 | $21.11 | $21.11 | $20.62 | 500 |
| 2022-05-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 0 |
| 2022-04-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 0 |
| 2022-04-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 25 |
| 2022-04-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 1 |
| 2022-04-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 1 |
| 2022-04-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 11 |
| 2022-04-22 | $21.04 | $21.04 | $21.00 | $21.00 | $20.51 | 956 |
| 2022-04-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 12 |
| 2022-04-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 0 |
| 2022-04-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 115 |
| 2022-04-18 | $21.50 | $21.50 | $21.00 | $21.00 | $20.51 | 395 |
| 2022-04-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.00 | 100 |
| 2022-04-13 | $21.93 | $21.93 | $21.93 | $21.93 | $20.93 | 189 |
| 2022-04-12 | $21.93 | $21.93 | $21.93 | $21.93 | $20.93 | 101 |
| 2022-04-11 | $22.00 | $22.84 | $22.00 | $22.84 | $21.80 | 605 |
| 2022-04-08 | $22.00 | $22.05 | $22.00 | $22.05 | $21.05 | 468 |
| 2022-04-07 | $21.98 | $21.98 | $21.98 | $21.98 | $20.98 | 104 |
| 2022-04-06 | $22.00 | $22.99 | $21.98 | $21.98 | $20.98 | 408 |
| 2022-04-05 | $22.98 | $22.98 | $22.98 | $22.98 | $21.94 | 3 |
| 2022-04-04 | $22.98 | $22.98 | $22.98 | $22.98 | $21.94 | 216 |
| 2022-04-01 | $20.28 | $20.28 | $20.28 | $20.28 | $19.35 | 0 |
| 2022-03-31 | $20.28 | $20.28 | $20.28 | $20.28 | $19.35 | 0 |
| 2022-03-30 | $20.28 | $20.28 | $20.28 | $20.28 | $19.35 | 0 |
| 2022-03-29 | $20.28 | $20.28 | $20.28 | $20.28 | $19.35 | 1 |
| 2022-03-28 | $20.28 | $20.28 | $20.28 | $20.28 | $19.35 | 70 |
| 2022-03-25 | $20.28 | $20.28 | $20.28 | $20.28 | $19.35 | 75 |
| 2022-03-24 | $20.28 | $20.28 | $20.28 | $20.28 | $19.35 | 357 |
| 2022-03-23 | $20.28 | $20.28 | $20.28 | $20.28 | $19.35 | 0 |
| 2022-03-22 | $20.28 | $20.28 | $20.28 | $20.28 | $19.35 | 130 |
| 2022-03-21 | $19.83 | $20.00 | $19.83 | $20.00 | $19.09 | 228 |
| 2022-03-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.09 | 25 |
| 2022-03-17 | $19.99 | $20.00 | $19.95 | $20.00 | $19.09 | 590 |
| 2022-03-16 | $19.95 | $19.95 | $19.55 | $19.55 | $18.66 | 757 |
| 2022-03-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.06 | 13 |
| 2022-03-14 | $19.50 | $20.00 | $19.50 | $19.97 | $19.06 | 919 |
| 2022-03-11 | $19.99 | $19.99 | $19.79 | $19.79 | $18.89 | 326 |
| 2022-03-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.09 | 200 |
| 2022-03-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.09 | 19 |
| 2022-03-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.09 | 252 |
| 2022-03-07 | $20.75 | $20.75 | $19.99 | $20.00 | $19.09 | 2,102 |
| 2022-03-04 | $21.93 | $21.93 | $21.93 | $21.93 | $20.93 | 2 |
| 2022-03-03 | $21.93 | $21.93 | $21.93 | $21.93 | $20.93 | 0 |
| 2022-03-02 | $21.93 | $21.93 | $21.93 | $21.93 | $20.93 | 1 |
| 2022-03-01 | $21.93 | $21.93 | $21.93 | $21.93 | $20.93 | 0 |
| 2022-02-28 | $21.93 | $21.93 | $21.93 | $21.93 | $20.93 | 26 |
| 2022-02-25 | $21.93 | $21.93 | $21.93 | $21.93 | $20.93 | 0 |
| 2022-02-24 | $21.93 | $21.93 | $21.93 | $21.93 | $20.93 | 301 |
| 2022-02-23 | $20.92 | $21.50 | $20.92 | $21.50 | $20.52 | 7,042 |
| 2022-02-22 | $21.00 | $21.20 | $20.57 | $20.57 | $19.64 | 1,375 |
| 2022-02-18 | $20.51 | $20.51 | $20.51 | $20.51 | $19.58 | 0 |
| 2022-02-17 | $20.51 | $20.51 | $20.51 | $20.51 | $19.58 | 0 |
| 2022-02-16 | $21.71 | $21.71 | $20.51 | $20.51 | $19.58 | 1,080 |
| 2022-02-15 | $20.53 | $20.53 | $20.53 | $20.53 | $19.60 | 156 |
| 2022-02-14 | $21.25 | $21.25 | $20.53 | $20.53 | $19.60 | 1,188 |
| 2022-02-11 | $21.30 | $21.30 | $21.00 | $21.00 | $20.05 | 599 |
| 2022-02-10 | $21.32 | $21.32 | $21.32 | $21.32 | $20.35 | 0 |
| 2022-02-09 | $21.35 | $21.35 | $21.32 | $21.32 | $20.35 | 592 |
| 2022-02-08 | $21.35 | $21.35 | $21.35 | $21.35 | $20.38 | 563 |
| 2022-02-07 | $21.35 | $21.35 | $21.35 | $21.35 | $20.38 | 105 |
| 2022-02-04 | $21.35 | $21.35 | $21.35 | $21.35 | $20.38 | 19 |
| 2022-02-03 | $21.35 | $21.35 | $21.35 | $21.35 | $20.38 | 124 |
| 2022-02-02 | $21.35 | $21.35 | $21.35 | $21.35 | $20.38 | 112 |
| 2022-02-01 | $21.35 | $21.35 | $21.35 | $21.35 | $20.38 | 49 |
| 2022-01-31 | $21.35 | $21.37 | $21.35 | $21.35 | $20.38 | 860 |
| 2022-01-28 | $22.21 | $22.21 | $22.21 | $22.21 | $21.20 | 200 |
| 2022-01-27 | $21.73 | $21.73 | $21.73 | $21.73 | $20.74 | 1 |
| 2022-01-26 | $21.73 | $21.73 | $21.73 | $21.73 | $20.74 | 230 |
| 2022-01-25 | $21.02 | $21.02 | $21.02 | $21.02 | $20.06 | 44 |
| 2022-01-24 | $21.60 | $22.10 | $20.01 | $21.02 | $20.06 | 5,278 |
| 2022-01-21 | $21.34 | $21.34 | $21.34 | $21.34 | $20.37 | 44 |
| 2022-01-20 | $22.40 | $22.46 | $21.20 | $21.34 | $20.37 | 1,659 |
| 2022-01-19 | $22.00 | $22.48 | $22.00 | $22.48 | $21.46 | 908 |
| 2022-01-18 | $22.16 | $22.16 | $22.16 | $22.16 | $21.15 | 13 |
| 2022-01-14 | $22.16 | $22.16 | $22.16 | $22.16 | $21.15 | 12 |
| 2022-01-13 | $22.16 | $22.16 | $22.16 | $22.16 | $21.15 | 304 |
| 2022-01-12 | $22.07 | $22.16 | $22.07 | $22.16 | $21.15 | 1,132 |
| 2022-01-11 | $21.50 | $22.16 | $21.01 | $22.11 | $20.64 | 2,637 |
| 2022-01-10 | $22.00 | $22.00 | $21.50 | $21.50 | $20.07 | 607 |
| 2022-01-07 | $22.14 | $22.14 | $22.10 | $22.10 | $20.63 | 439 |
| 2022-01-06 | $22.47 | $22.47 | $21.76 | $22.47 | $20.98 | 1,156 |
| 2022-01-05 | $21.25 | $21.49 | $21.03 | $21.49 | $20.06 | 2,214 |
| 2022-01-04 | $21.01 | $21.04 | $20.00 | $21.00 | $19.60 | 6,412 |
| 2022-01-03 | $21.75 | $22.49 | $20.00 | $21.00 | $19.60 | 20,535 |
| 2021-12-31 | $21.63 | $22.30 | $21.50 | $21.98 | $20.52 | 8,041 |
| 2021-12-30 | $22.48 | $22.48 | $22.00 | $22.15 | $20.67 | 2,372 |
| 2021-12-29 | $21.94 | $21.94 | $21.94 | $21.94 | $20.48 | 0 |
| 2021-12-28 | $22.48 | $22.48 | $21.94 | $21.94 | $20.48 | 669 |
| 2021-12-27 | $22.75 | $22.75 | $21.85 | $22.00 | $20.54 | 8,384 |
| 2021-12-23 | $23.10 | $23.10 | $22.65 | $22.69 | $21.18 | 2,431 |
| 2021-12-22 | $22.68 | $22.68 | $22.68 | $22.68 | $21.17 | 0 |
| 2021-12-21 | $22.68 | $22.68 | $22.68 | $22.68 | $21.17 | 129 |
| 2021-12-20 | $22.68 | $22.68 | $22.68 | $22.68 | $21.17 | 1 |
| 2021-12-17 | $22.68 | $22.68 | $22.68 | $22.68 | $21.17 | 0 |
| 2021-12-16 | $22.68 | $22.68 | $22.68 | $22.68 | $21.17 | 0 |
| 2021-12-15 | $22.68 | $22.68 | $22.68 | $22.68 | $21.17 | 20 |
| 2021-12-14 | $22.64 | $22.68 | $22.63 | $22.68 | $21.17 | 517 |
| 2021-12-13 | $24.59 | $24.59 | $24.59 | $24.59 | $22.95 | 32 |
| 2021-12-10 | $24.59 | $24.59 | $24.59 | $24.59 | $22.95 | 81 |
| 2021-12-09 | $24.70 | $24.70 | $24.50 | $24.59 | $22.95 | 820 |
| 2021-12-08 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 0 |
| 2021-12-07 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 20 |
| 2021-12-06 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 50 |
| 2021-12-03 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 7 |
| 2021-12-02 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 0 |
| 2021-12-01 | $23.50 | $23.50 | $23.00 | $23.50 | $21.94 | 1,030 |
| 2021-11-30 | $23.49 | $23.49 | $23.49 | $23.49 | $21.93 | 3 |
| 2021-11-29 | $23.49 | $23.49 | $23.49 | $23.49 | $21.93 | 8 |
| 2021-11-26 | $23.49 | $23.49 | $23.49 | $23.49 | $21.93 | 0 |
| 2021-11-24 | $23.49 | $23.49 | $23.49 | $23.49 | $21.93 | 180 |
| 2021-11-23 | $23.49 | $23.49 | $23.49 | $23.49 | $21.93 | 0 |
| 2021-11-22 | $23.30 | $23.49 | $23.26 | $23.49 | $21.93 | 1,524 |
| 2021-11-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.47 | 1 |
| 2021-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.47 | 12 |
| 2021-11-17 | $22.85 | $23.00 | $22.85 | $23.00 | $21.47 | 1,817 |
| 2021-11-16 | $22.46 | $22.46 | $22.46 | $22.46 | $20.97 | 1 |
| 2021-11-15 | $22.80 | $22.80 | $22.46 | $22.46 | $20.97 | 816 |
| 2021-11-12 | $22.80 | $23.00 | $22.35 | $23.00 | $21.47 | 1,412 |
| 2021-11-11 | $23.30 | $23.30 | $23.30 | $23.30 | $21.75 | 476 |
| 2021-11-10 | $22.71 | $22.71 | $22.71 | $22.71 | $21.20 | 111 |
| 2021-11-09 | $22.76 | $22.76 | $22.65 | $22.72 | $21.21 | 550 |
| 2021-11-08 | $22.97 | $23.00 | $22.97 | $23.00 | $21.47 | 580 |
| 2021-11-05 | $22.75 | $22.76 | $22.75 | $22.76 | $21.25 | 264 |
| 2021-11-04 | $22.65 | $22.65 | $22.65 | $22.65 | $21.14 | 128 |
| 2021-11-03 | $23.40 | $23.40 | $23.40 | $23.40 | $21.84 | 503 |
| 2021-11-02 | $23.00 | $23.00 | $22.57 | $22.57 | $21.07 | 486 |
| 2021-11-01 | $22.75 | $22.75 | $22.75 | $22.75 | $21.24 | 229 |
| 2021-10-29 | $22.75 | $22.75 | $22.75 | $22.75 | $21.24 | 101 |
| 2021-10-28 | $22.75 | $22.75 | $22.75 | $22.75 | $21.24 | 128 |
| 2021-10-27 | $22.83 | $22.83 | $22.83 | $22.83 | $21.31 | 17 |
| 2021-10-26 | $22.83 | $22.83 | $22.83 | $22.83 | $21.31 | 62 |
| 2021-10-25 | $22.83 | $22.83 | $22.83 | $22.83 | $21.31 | 36 |
| 2021-10-22 | $22.83 | $22.83 | $22.83 | $22.83 | $21.31 | 249 |
| 2021-10-21 | $22.98 | $23.42 | $22.98 | $23.37 | $21.35 | 1,373 |
| 2021-10-20 | $22.83 | $22.83 | $22.83 | $22.83 | $20.86 | 220 |
| 2021-10-19 | $23.25 | $23.34 | $23.25 | $23.34 | $21.32 | 800 |
| 2021-10-18 | $23.11 | $23.15 | $22.72 | $22.75 | $20.78 | 2,949 |
| 2021-10-15 | $23.50 | $23.50 | $23.50 | $23.50 | $21.47 | 1,018 |
| 2021-10-14 | $23.48 | $23.48 | $23.05 | $23.05 | $21.06 | 1,127 |
| 2021-10-13 | $23.47 | $23.47 | $23.47 | $23.47 | $21.44 | 105 |
| 2021-10-12 | $23.54 | $23.54 | $23.00 | $23.00 | $21.01 | 2,173 |
| 2021-10-11 | $23.69 | $23.70 | $23.69 | $23.70 | $21.65 | 405 |
| 2021-10-08 | $23.85 | $23.95 | $23.85 | $23.95 | $21.88 | 202 |
| 2021-10-07 | $24.09 | $24.09 | $24.09 | $24.09 | $22.01 | 8 |
| 2021-10-06 | $24.09 | $24.09 | $24.09 | $24.09 | $22.01 | 12 |
| 2021-10-05 | $24.09 | $24.09 | $24.09 | $24.09 | $22.01 | 35 |
| 2021-10-04 | $24.09 | $24.09 | $24.09 | $24.09 | $22.01 | 105 |
| 2021-10-01 | $23.99 | $24.44 | $23.99 | $24.09 | $22.01 | 610 |
| 2021-09-30 | $22.96 | $23.99 | $22.96 | $23.99 | $21.91 | 2,143 |
| 2021-09-29 | $22.99 | $23.00 | $22.99 | $23.00 | $21.01 | 900 |
| 2021-09-28 | $23.10 | $23.10 | $22.00 | $23.00 | $21.01 | 2,608 |
| 2021-09-27 | $22.83 | $22.83 | $22.83 | $22.83 | $20.86 | 199 |
| 2021-09-24 | $23.75 | $23.76 | $23.75 | $23.76 | $21.70 | 1,233 |
| 2021-09-23 | $23.76 | $23.76 | $23.76 | $23.76 | $21.70 | 100 |
| 2021-09-22 | $23.80 | $23.80 | $23.80 | $23.80 | $21.74 | 264 |
| 2021-09-21 | $23.81 | $23.81 | $23.81 | $23.81 | $21.75 | 29 |
| 2021-09-20 | $23.81 | $23.81 | $23.81 | $23.81 | $21.75 | 388 |
| 2021-09-17 | $23.80 | $23.80 | $23.80 | $23.80 | $21.74 | 47 |
| 2021-09-16 | $22.64 | $23.96 | $22.64 | $23.80 | $21.74 | 5,927 |
| 2021-09-15 | $22.69 | $22.69 | $22.66 | $22.67 | $20.71 | 780 |
| 2021-09-14 | $22.80 | $22.80 | $22.20 | $22.20 | $20.28 | 1,306 |
| 2021-09-13 | $22.05 | $22.80 | $22.03 | $22.80 | $20.83 | 753 |
| 2021-09-10 | $21.66 | $21.66 | $21.66 | $21.66 | $19.78 | 1 |
| 2021-09-09 | $22.39 | $22.39 | $21.50 | $21.66 | $19.78 | 3,793 |
| 2021-09-08 | $22.62 | $22.62 | $22.50 | $22.50 | $20.55 | 2,804 |
| 2021-09-07 | $23.08 | $23.10 | $23.08 | $23.10 | $21.10 | 286 |
| 2021-09-03 | $23.00 | $23.00 | $22.51 | $22.51 | $20.56 | 2,150 |
| 2021-09-02 | $23.15 | $23.16 | $23.15 | $23.16 | $21.15 | 474 |
| 2021-09-01 | $23.39 | $23.54 | $22.25 | $22.25 | $20.33 | 2,378 |
| 2021-08-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.01 | 1 |
| 2021-08-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.01 | 111 |
| 2021-08-27 | $22.97 | $23.54 | $22.45 | $23.00 | $21.01 | 2,679 |
| 2021-08-26 | $23.00 | $23.00 | $21.55 | $22.50 | $20.55 | 1,894 |
| 2021-08-25 | $23.55 | $23.55 | $22.55 | $23.00 | $21.01 | 5,063 |
| 2021-08-24 | $23.62 | $23.62 | $23.55 | $23.55 | $21.51 | 2,094 |
| 2021-08-23 | $23.34 | $23.55 | $23.34 | $23.55 | $21.51 | 334 |
| 2021-08-20 | $23.93 | $24.30 | $23.29 | $23.31 | $21.29 | 3,253 |
| 2021-08-19 | $23.25 | $23.99 | $21.85 | $23.74 | $21.69 | 7,547 |
| 2021-08-18 | $23.96 | $23.96 | $23.96 | $23.96 | $21.89 | 10 |
| 2021-08-17 | $23.96 | $23.96 | $23.96 | $23.96 | $21.89 | 270 |
| 2021-08-16 | $24.25 | $24.25 | $23.60 | $23.60 | $21.56 | 251 |
| 2021-08-13 | $23.69 | $23.69 | $23.69 | $23.69 | $21.64 | 0 |
| 2021-08-12 | $23.69 | $23.69 | $23.69 | $23.69 | $21.64 | 113 |
| 2021-08-11 | $23.21 | $24.49 | $23.16 | $24.49 | $22.37 | 1,626 |
| 2021-08-10 | $24.25 | $24.25 | $24.25 | $24.25 | $22.15 | 200 |
| 2021-08-09 | $23.59 | $24.51 | $23.59 | $24.48 | $22.36 | 1,298 |
| 2021-08-06 | $23.13 | $23.30 | $23.10 | $23.30 | $21.28 | 935 |
| 2021-08-05 | $23.11 | $23.11 | $23.11 | $23.11 | $21.11 | 238 |
| 2021-08-04 | $23.05 | $23.05 | $23.05 | $23.05 | $21.06 | 502 |
| 2021-08-03 | $23.45 | $23.45 | $23.45 | $23.45 | $21.42 | 180 |
| 2021-08-02 | $23.45 | $23.45 | $23.45 | $23.45 | $21.42 | 386 |
| 2021-07-30 | $23.65 | $23.65 | $23.65 | $23.65 | $21.60 | 13 |
| 2021-07-29 | $23.65 | $23.65 | $23.65 | $23.65 | $21.60 | 5 |
| 2021-07-28 | $23.45 | $23.69 | $23.45 | $23.65 | $21.60 | 850 |
| 2021-07-27 | $23.59 | $23.59 | $23.59 | $23.59 | $21.55 | 201 |
| 2021-07-26 | $23.59 | $23.59 | $23.59 | $23.59 | $21.55 | 129 |
| 2021-07-23 | $23.45 | $23.45 | $23.45 | $23.45 | $21.42 | 1 |
| 2021-07-22 | $23.88 | $23.88 | $23.45 | $23.45 | $21.42 | 528 |
| 2021-07-21 | $23.50 | $23.50 | $23.50 | $23.50 | $21.47 | 189 |
| 2021-07-20 | $23.50 | $23.50 | $23.50 | $23.50 | $21.47 | 211 |
| 2021-07-19 | $23.30 | $23.30 | $23.30 | $23.30 | $21.28 | 437 |
| 2021-07-16 | $23.45 | $23.45 | $23.45 | $23.45 | $21.42 | 50 |
| 2021-07-15 | $23.45 | $23.45 | $23.45 | $23.45 | $21.42 | 401 |
| 2021-07-14 | $23.61 | $23.72 | $23.58 | $23.58 | $21.54 | 687 |
| 2021-07-13 | $23.30 | $23.30 | $23.30 | $23.30 | $21.28 | 157 |
| 2021-07-12 | $23.29 | $23.30 | $23.29 | $23.30 | $21.28 | 621 |
| 2021-07-09 | $23.90 | $23.90 | $23.90 | $23.90 | $21.83 | 140 |
| 2021-07-08 | $23.90 | $23.90 | $23.90 | $23.90 | $21.39 | 648 |
| 2021-07-07 | $23.42 | $23.89 | $23.30 | $23.88 | $21.37 | 1,212 |
| 2021-07-06 | $24.50 | $24.50 | $23.06 | $23.06 | $20.63 | 2,454 |
| 2021-07-02 | $23.95 | $23.95 | $23.93 | $23.95 | $21.43 | 1,472 |
| 2021-07-01 | $24.26 | $24.26 | $23.95 | $23.95 | $21.43 | 4,272 |
| 2021-06-30 | $24.00 | $24.50 | $23.98 | $24.00 | $21.47 | 6,189 |
| 2021-06-29 | $24.19 | $24.19 | $24.19 | $24.19 | $21.64 | 47 |
| 2021-06-28 | $24.50 | $24.50 | $23.99 | $24.19 | $21.64 | 3,536 |
| 2021-06-25 | $24.00 | $24.19 | $23.98 | $23.99 | $21.46 | 2,117 |
| 2021-06-24 | $24.06 | $24.16 | $24.00 | $24.00 | $21.47 | 4,328 |
| 2021-06-23 | $24.00 | $25.25 | $23.23 | $25.25 | $22.59 | 6,764 |
| 2021-06-22 | $23.57 | $23.57 | $23.57 | $23.57 | $21.09 | 167 |
| 2021-06-21 | $23.57 | $23.57 | $23.57 | $23.57 | $21.09 | 163 |
| 2021-06-18 | $23.88 | $23.88 | $23.57 | $23.57 | $21.09 | 900 |
| 2021-06-17 | $23.75 | $23.75 | $23.75 | $23.75 | $21.25 | 714 |
| 2021-06-16 | $24.00 | $24.00 | $24.00 | $24.00 | $21.47 | 278 |
| 2021-06-15 | $24.00 | $24.00 | $24.00 | $24.00 | $21.47 | 1,026 |
| 2021-06-14 | $23.96 | $23.96 | $23.96 | $23.96 | $21.44 | 421 |
| 2021-06-11 | $24.00 | $24.00 | $23.98 | $23.98 | $21.46 | 1,322 |
| 2021-06-10 | $23.30 | $23.30 | $23.30 | $23.30 | $20.85 | 1 |
| 2021-06-09 | $23.30 | $23.30 | $23.30 | $23.30 | $20.85 | 2 |
| 2021-06-08 | $24.98 | $24.98 | $23.30 | $23.30 | $20.85 | 1,717 |
| 2021-06-07 | $24.96 | $24.96 | $24.96 | $24.96 | $22.33 | 380 |
| 2021-06-04 | $24.56 | $24.62 | $24.56 | $24.62 | $22.03 | 2,376 |
| 2021-06-03 | $24.56 | $24.56 | $24.56 | $24.56 | $21.98 | 203 |
| 2021-06-02 | $23.17 | $24.98 | $23.15 | $24.98 | $22.35 | 410 |
| 2021-06-01 | $24.91 | $24.91 | $24.91 | $24.91 | $22.29 | 7 |
| 2021-05-28 | $24.91 | $24.91 | $24.91 | $24.91 | $22.29 | 14 |
| 2021-05-27 | $24.91 | $24.91 | $24.91 | $24.91 | $22.29 | 0 |
| 2021-05-26 | $24.91 | $24.91 | $24.91 | $24.91 | $22.29 | 786 |
| 2021-05-25 | $25.23 | $25.23 | $25.23 | $25.23 | $22.57 | 239 |
| 2021-05-24 | $23.02 | $24.97 | $23.02 | $24.97 | $22.34 | 502 |
| 2021-05-21 | $23.00 | $23.00 | $23.00 | $23.00 | $20.58 | 0 |
| 2021-05-20 | $23.65 | $25.19 | $22.82 | $23.00 | $20.58 | 1,363 |
| 2021-05-19 | $23.15 | $23.15 | $22.50 | $22.93 | $20.51 | 4,081 |
| 2021-05-18 | $23.55 | $23.94 | $23.03 | $23.94 | $21.42 | 3,184 |
| 2021-05-17 | $23.50 | $24.00 | $23.50 | $23.52 | $21.05 | 810 |
| 2021-05-14 | $23.46 | $23.46 | $23.46 | $23.46 | $20.99 | 1 |
| 2021-05-13 | $23.46 | $23.46 | $23.46 | $23.46 | $20.99 | 1 |
| 2021-05-12 | $23.46 | $23.46 | $23.46 | $23.46 | $20.99 | 174 |
| 2021-05-11 | $24.70 | $24.75 | $23.43 | $23.45 | $20.98 | 2,146 |
| 2021-05-10 | $24.75 | $24.75 | $24.75 | $24.75 | $22.15 | 268 |
| 2021-05-07 | $23.62 | $23.62 | $23.62 | $23.62 | $21.13 | 277 |
| 2021-05-06 | $23.51 | $23.51 | $23.51 | $23.51 | $21.04 | 70 |
| 2021-05-05 | $23.55 | $23.55 | $23.33 | $23.51 | $21.04 | 3,224 |
| 2021-05-04 | $23.52 | $23.52 | $23.52 | $23.52 | $21.05 | 132 |
| 2021-05-03 | $23.52 | $23.52 | $23.52 | $23.52 | $21.05 | 15 |
| 2021-04-30 | $23.52 | $23.52 | $23.52 | $23.52 | $21.05 | 119 |
| 2021-04-29 | $23.52 | $23.52 | $23.52 | $23.52 | $21.05 | 240 |
| 2021-04-28 | $23.36 | $23.36 | $23.36 | $23.36 | $20.90 | 2 |
| 2021-04-27 | $23.86 | $23.86 | $23.36 | $23.36 | $20.90 | 1,820 |
| 2021-04-26 | $24.11 | $24.74 | $23.80 | $24.45 | $21.88 | 2,884 |
| 2021-04-23 | $25.05 | $25.05 | $25.05 | $25.05 | $22.41 | 339 |
| 2021-04-22 | $23.80 | $25.05 | $22.61 | $25.05 | $21.98 | 4,918 |
| 2021-04-21 | $25.01 | $25.51 | $25.00 | $25.25 | $22.15 | 2,144 |
| 2021-04-20 | $25.00 | $26.45 | $24.38 | $25.00 | $21.93 | 4,981 |
| 2021-04-19 | $24.09 | $25.05 | $24.04 | $24.75 | $21.71 | 3,424 |
| 2021-04-16 | $20.95 | $24.50 | $20.95 | $24.10 | $21.14 | 61,910 |
| 2021-04-15 | $20.80 | $20.80 | $20.80 | $20.80 | $18.25 | 63 |
| 2021-04-14 | $20.80 | $20.80 | $20.80 | $20.80 | $18.25 | 111 |
| 2021-04-13 | $20.95 | $20.95 | $20.95 | $20.95 | $18.38 | 0 |
| 2021-04-12 | $20.95 | $20.95 | $20.95 | $20.95 | $18.38 | 11 |
| 2021-04-09 | $20.20 | $20.95 | $20.19 | $20.95 | $18.38 | 2,033 |
| 2021-04-08 | $20.55 | $20.55 | $20.12 | $20.12 | $17.65 | 1,000 |
| 2021-04-07 | $20.50 | $20.50 | $20.50 | $20.50 | $17.98 | 500 |
| 2021-04-06 | $20.51 | $20.51 | $20.51 | $20.51 | $17.99 | 100 |
| 2021-04-05 | $20.75 | $20.75 | $20.75 | $20.75 | $18.20 | 200 |
| 2021-04-01 | $20.98 | $20.98 | $20.98 | $20.98 | $18.41 | 418 |
| 2021-03-31 | $20.06 | $20.06 | $20.06 | $20.06 | $17.60 | 200 |
| 2021-03-30 | $20.03 | $20.03 | $20.03 | $20.03 | $17.57 | 0 |
| 2021-03-29 | $20.03 | $20.03 | $20.03 | $20.03 | $17.57 | 7 |
| 2021-03-26 | $20.06 | $20.06 | $20.03 | $20.03 | $17.57 | 1,001 |
| 2021-03-25 | $20.51 | $20.51 | $20.03 | $20.03 | $17.57 | 898 |
| 2021-03-24 | $20.51 | $20.51 | $20.51 | $20.51 | $17.99 | 378 |
| 2021-03-23 | $20.51 | $20.51 | $20.51 | $20.51 | $17.99 | 0 |
| 2021-03-22 | $20.51 | $20.51 | $20.51 | $20.51 | $17.99 | 14 |
| 2021-03-19 | $20.01 | $20.51 | $20.01 | $20.51 | $17.99 | 288 |
| 2021-03-18 | $20.01 | $20.01 | $20.00 | $20.01 | $17.56 | 1,500 |
| 2021-03-17 | $20.50 | $20.50 | $20.50 | $20.50 | $17.98 | 111 |
| 2021-03-16 | $20.70 | $20.70 | $20.70 | $20.70 | $18.16 | 10 |
| 2021-03-15 | $20.70 | $20.70 | $20.70 | $20.70 | $18.16 | 544 |
| 2021-03-12 | $19.75 | $19.75 | $19.70 | $19.70 | $17.28 | 230 |
| 2021-03-11 | $19.70 | $19.75 | $19.70 | $19.75 | $17.33 | 3,257 |
| 2021-03-10 | $19.75 | $19.75 | $19.75 | $19.75 | $17.33 | 1,011 |
| 2021-03-09 | $19.20 | $19.32 | $19.20 | $19.20 | $16.84 | 371 |
| 2021-03-08 | $19.00 | $19.00 | $19.00 | $19.00 | $16.67 | 162 |
| 2021-03-05 | $19.00 | $19.00 | $19.00 | $19.00 | $16.67 | 100 |
| 2021-03-04 | $18.97 | $18.97 | $18.97 | $18.97 | $16.64 | 256 |
| 2021-03-03 | $18.95 | $18.95 | $18.95 | $18.95 | $16.62 | 318 |
| 2021-03-02 | $18.60 | $19.00 | $18.51 | $19.00 | $16.67 | 1,476 |
| 2021-03-01 | $19.75 | $19.75 | $19.50 | $19.50 | $17.11 | 739 |
| 2021-02-26 | $18.51 | $18.51 | $18.49 | $18.49 | $16.22 | 413 |
| 2021-02-25 | $19.75 | $19.75 | $19.75 | $19.75 | $17.33 | 500 |
| 2021-02-24 | $19.75 | $19.75 | $19.75 | $19.75 | $17.33 | 1,040 |
| 2021-02-23 | $19.50 | $19.75 | $19.00 | $19.75 | $17.33 | 1,208 |
| 2021-02-22 | $19.75 | $19.75 | $19.75 | $19.75 | $17.33 | 1,402 |
| 2021-02-19 | $19.75 | $19.75 | $19.75 | $19.75 | $17.33 | 177 |
| 2021-02-18 | $19.75 | $19.75 | $19.75 | $19.75 | $17.32 | 100 |
| 2021-02-17 | $19.99 | $19.99 | $19.78 | $19.99 | $17.54 | 1,205 |
| 2021-02-16 | $20.10 | $20.24 | $19.98 | $20.24 | $17.76 | 901 |
| 2021-02-12 | $20.17 | $20.17 | $19.51 | $19.51 | $17.11 | 558 |
| 2021-02-11 | $20.17 | $20.17 | $20.17 | $20.17 | $17.69 | 150 |
| 2021-02-10 | $19.90 | $20.17 | $19.90 | $20.17 | $17.69 | 1,489 |
| 2021-02-09 | $20.13 | $20.60 | $20.13 | $20.60 | $18.07 | 860 |
| 2021-02-08 | $20.80 | $20.80 | $20.80 | $20.80 | $18.25 | 261 |
| 2021-02-05 | $20.89 | $21.02 | $20.00 | $20.85 | $18.29 | 4,389 |
| 2021-02-04 | $21.64 | $21.96 | $21.64 | $21.96 | $19.27 | 552 |
| 2021-02-03 | $21.98 | $21.98 | $21.98 | $21.98 | $19.28 | 14 |
| 2021-02-02 | $21.36 | $21.98 | $20.17 | $21.98 | $19.28 | 1,745 |
| 2021-02-01 | $20.95 | $21.97 | $20.00 | $21.97 | $19.28 | 1,429 |
| 2021-01-29 | $21.50 | $22.00 | $21.00 | $22.00 | $19.30 | 1,475 |
| 2021-01-28 | $21.50 | $21.50 | $21.00 | $21.00 | $18.42 | 1,061 |
| 2021-01-27 | $20.50 | $21.99 | $20.50 | $21.50 | $18.42 | 4,959 |
| 2021-01-26 | $22.00 | $22.00 | $20.10 | $21.75 | $18.64 | 4,986 |
| 2021-01-25 | $21.90 | $22.50 | $19.99 | $22.15 | $18.98 | 4,726 |
| 2021-01-22 | $20.50 | $21.88 | $20.50 | $21.88 | $18.75 | 2,051 |
| 2021-01-21 | $20.50 | $21.00 | $19.02 | $21.00 | $17.99 | 8,421 |
| 2021-01-20 | $20.00 | $22.00 | $19.69 | $21.75 | $18.64 | 4,944 |
| 2021-01-19 | $19.55 | $20.00 | $19.25 | $19.25 | $16.49 | 5,815 |
| 2021-01-15 | $18.97 | $20.49 | $18.97 | $20.00 | $17.14 | 2,222 |
| 2021-01-14 | $18.00 | $21.00 | $17.98 | $18.23 | $15.62 | 9,275 |
| 2021-01-13 | $16.93 | $17.99 | $16.93 | $17.99 | $15.42 | 4,280 |
| 2021-01-12 | $17.05 | $17.05 | $16.01 | $16.99 | $14.56 | 3,405 |
| 2021-01-11 | $16.74 | $16.74 | $16.74 | $16.74 | $14.34 | 158 |
| 2021-01-08 | $13.77 | $18.00 | $13.77 | $16.74 | $14.34 | 12,599 |
| 2021-01-07 | $13.75 | $13.75 | $13.75 | $13.75 | $11.78 | 1 |
| 2021-01-06 | $13.75 | $13.75 | $13.75 | $13.75 | $11.78 | 10 |
| 2021-01-05 | $14.99 | $15.59 | $13.50 | $13.75 | $11.78 | 3,776 |
| 2021-01-04 | $13.99 | $13.99 | $13.94 | $13.99 | $11.99 | 1,537 |
| 2020-12-31 | $13.65 | $13.84 | $13.33 | $13.50 | $11.57 | 3,346 |
| 2020-12-30 | $13.37 | $13.74 | $12.74 | $13.61 | $11.66 | 7,839 |
| 2020-12-29 | $13.05 | $13.05 | $12.28 | $13.00 | $11.14 | 4,461 |
| 2020-12-28 | $13.26 | $13.97 | $12.86 | $12.86 | $11.02 | 3,125 |
| 2020-12-24 | $13.25 | $13.25 | $13.25 | $13.25 | $11.35 | 173 |
| 2020-12-23 | $13.50 | $13.50 | $13.25 | $13.50 | $11.57 | 565 |
| 2020-12-22 | $13.98 | $13.98 | $13.98 | $13.98 | $11.98 | 2 |
| 2020-12-21 | $13.10 | $13.98 | $13.10 | $13.98 | $11.98 | 411 |
| 2020-12-18 | $13.20 | $13.20 | $13.10 | $13.16 | $11.28 | 1,030 |
| 2020-12-17 | $13.26 | $13.26 | $12.85 | $13.20 | $11.31 | 5,446 |
| 2020-12-16 | $13.99 | $14.18 | $13.16 | $13.65 | $11.70 | 2,441 |
| 2020-12-15 | $12.83 | $13.25 | $12.80 | $13.25 | $11.35 | 888 |
| 2020-12-14 | $12.70 | $12.70 | $12.70 | $12.70 | $10.88 | 475 |
| 2020-12-11 | $12.70 | $12.70 | $12.50 | $12.50 | $10.71 | 1,319 |
| 2020-12-10 | $12.70 | $13.15 | $12.60 | $13.01 | $11.15 | 2,465 |
| 2020-12-09 | $13.80 | $13.87 | $11.50 | $12.60 | $10.80 | 11,961 |
| 2020-12-08 | $13.61 | $14.73 | $12.25 | $14.73 | $12.62 | 5,272 |
| 2020-12-07 | $12.95 | $13.61 | $12.90 | $13.58 | $11.64 | 1,500 |
| 2020-12-04 | $13.12 | $13.12 | $12.28 | $12.90 | $11.05 | 2,819 |
| 2020-12-03 | $12.80 | $12.80 | $12.52 | $12.52 | $10.73 | 1,037 |
| 2020-12-02 | $12.89 | $12.99 | $12.89 | $12.99 | $11.13 | 568 |
| 2020-12-01 | $13.10 | $13.10 | $12.75 | $12.99 | $11.13 | 1,286 |
| 2020-11-30 | $12.99 | $12.99 | $12.99 | $12.99 | $11.13 | 993 |
| 2020-11-27 | $12.99 | $12.99 | $12.99 | $12.99 | $11.13 | 40 |
| 2020-11-25 | $12.99 | $12.99 | $12.99 | $12.99 | $11.13 | 141 |
| 2020-11-24 | $12.06 | $12.99 | $11.27 | $12.99 | $11.13 | 2,291 |
| 2020-11-23 | $13.50 | $13.60 | $12.51 | $12.51 | $10.72 | 1,906 |
| 2020-11-20 | $13.10 | $13.10 | $13.10 | $13.10 | $11.22 | 503 |
| 2020-11-19 | $13.15 | $13.15 | $13.15 | $13.15 | $11.27 | 305 |
| 2020-11-18 | $12.91 | $12.91 | $12.91 | $12.91 | $11.06 | 9 |
| 2020-11-17 | $12.02 | $12.94 | $11.56 | $12.91 | $11.06 | 3,544 |
| 2020-11-16 | $13.34 | $13.39 | $13.33 | $13.35 | $11.44 | 3,532 |
| 2020-11-13 | $13.25 | $13.25 | $13.22 | $13.24 | $11.34 | 502 |
| 2020-11-12 | $13.24 | $13.24 | $13.24 | $13.24 | $11.34 | 1 |
| 2020-11-11 | $12.59 | $13.24 | $12.59 | $13.24 | $11.34 | 522 |
| 2020-11-10 | $12.70 | $13.25 | $12.70 | $13.25 | $11.35 | 938 |
| 2020-11-09 | $11.25 | $11.25 | $11.25 | $11.25 | $9.64 | 94 |
| 2020-11-06 | $12.14 | $12.14 | $11.25 | $11.25 | $9.64 | 1,501 |
| 2020-11-05 | $12.30 | $12.30 | $12.30 | $12.30 | $10.54 | 2 |
| 2020-11-04 | $12.30 | $12.30 | $12.30 | $12.30 | $10.54 | 0 |
| 2020-11-03 | $12.30 | $12.30 | $12.30 | $12.30 | $10.54 | 20 |
| 2020-11-02 | $12.30 | $12.30 | $12.30 | $12.30 | $10.54 | 4 |
| 2020-10-30 | $12.30 | $12.30 | $12.30 | $12.30 | $10.54 | 69 |
| 2020-10-29 | $12.10 | $12.50 | $12.10 | $12.30 | $10.54 | 1,444 |
| 2020-10-28 | $12.01 | $12.01 | $12.01 | $12.01 | $10.29 | 416 |
| 2020-10-27 | $11.94 | $11.97 | $11.94 | $11.97 | $10.26 | 621 |
| 2020-10-26 | $12.33 | $12.33 | $12.33 | $12.33 | $10.57 | 430 |
| 2020-10-23 | $14.98 | $14.98 | $14.00 | $14.00 | $12.00 | 731 |
| 2020-10-22 | $16.50 | $16.50 | $15.00 | $15.00 | $12.85 | 3,411 |
| 2020-10-21 | $16.20 | $18.00 | $15.50 | $17.03 | $14.12 | 5,329 |
| 2020-10-20 | $15.20 | $15.20 | $15.20 | $15.20 | $12.60 | 109 |
| 2020-10-19 | $15.21 | $15.21 | $15.20 | $15.20 | $12.60 | 450 |
| 2020-10-16 | $15.11 | $15.11 | $14.49 | $14.61 | $12.11 | 2,479 |
| 2020-10-15 | $15.26 | $15.26 | $15.26 | $15.26 | $12.65 | 546 |
| 2020-10-14 | $15.27 | $16.78 | $14.96 | $15.26 | $12.65 | 8,473 |
| 2020-10-13 | $13.40 | $14.29 | $13.40 | $14.29 | $11.85 | 450 |
| 2020-10-12 | $13.50 | $13.50 | $13.50 | $13.50 | $11.19 | 1 |
| 2020-10-09 | $13.50 | $13.50 | $13.50 | $13.50 | $11.19 | 300 |
| 2020-10-08 | $12.55 | $12.55 | $12.55 | $12.55 | $10.41 | 2 |
| 2020-10-07 | $11.45 | $12.55 | $11.30 | $12.55 | $10.41 | 1,198 |
| 2020-10-06 | $12.02 | $12.02 | $10.25 | $10.41 | $8.63 | 1,969 |
| 2020-10-05 | $13.35 | $13.41 | $13.35 | $13.41 | $11.12 | 400 |
| 2020-10-02 | $13.30 | $13.30 | $13.24 | $13.24 | $10.97 | 1,088 |
| 2020-10-01 | $13.01 | $13.01 | $13.01 | $13.01 | $10.79 | 1 |
| 2020-09-30 | $13.01 | $13.01 | $13.01 | $13.01 | $10.79 | 4 |
| 2020-09-29 | $13.01 | $13.01 | $13.01 | $13.01 | $10.79 | 50 |
| 2020-09-28 | $11.04 | $13.01 | $10.25 | $13.01 | $10.79 | 1,054 |
| 2020-09-25 | $12.50 | $12.50 | $12.50 | $12.50 | $10.37 | 0 |
| 2020-09-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.37 | 369 |
| 2020-09-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.37 | 5 |
| 2020-09-22 | $12.35 | $12.50 | $12.35 | $12.50 | $10.37 | 502 |
| 2020-09-21 | $12.75 | $12.75 | $12.75 | $12.75 | $10.57 | 0 |
| 2020-09-18 | $12.75 | $12.75 | $12.75 | $12.75 | $10.57 | 0 |
| 2020-09-17 | $12.75 | $12.75 | $12.75 | $12.75 | $10.57 | 45 |
| 2020-09-16 | $12.75 | $12.75 | $12.75 | $12.75 | $10.57 | 250 |
| 2020-09-15 | $12.99 | $12.99 | $12.99 | $12.99 | $10.77 | 262 |
| 2020-09-14 | $12.98 | $12.98 | $12.98 | $12.98 | $10.76 | 500 |
| 2020-09-11 | $12.75 | $12.75 | $12.75 | $12.75 | $10.57 | 430 |
| 2020-09-10 | $11.50 | $11.50 | $11.50 | $11.50 | $9.53 | 0 |
| 2020-09-09 | $11.50 | $11.50 | $11.50 | $11.50 | $9.53 | 0 |
| 2020-09-08 | $11.50 | $11.50 | $11.50 | $11.50 | $9.53 | 170 |
| 2020-09-04 | $11.98 | $11.99 | $11.98 | $11.99 | $9.94 | 300 |
| 2020-09-03 | $10.91 | $10.91 | $10.90 | $10.90 | $9.04 | 1,050 |
| 2020-09-02 | $11.75 | $11.75 | $10.89 | $10.90 | $9.04 | 2,234 |
| 2020-09-01 | $11.48 | $12.63 | $11.35 | $12.63 | $10.47 | 2,066 |
| 2020-08-31 | $12.30 | $12.75 | $12.15 | $12.75 | $10.57 | 910 |
| 2020-08-28 | $12.20 | $12.20 | $12.20 | $12.20 | $10.12 | 0 |
| 2020-08-27 | $12.20 | $12.20 | $12.20 | $12.20 | $10.12 | 2 |
| 2020-08-26 | $12.20 | $12.20 | $12.20 | $12.20 | $10.12 | 0 |
| 2020-08-25 | $12.20 | $12.20 | $12.20 | $12.20 | $10.12 | 100 |
| 2020-08-24 | $11.55 | $11.55 | $11.55 | $11.55 | $9.58 | 101 |
| 2020-08-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.37 | 0 |
| 2020-08-20 | $12.50 | $12.50 | $12.50 | $12.50 | $10.37 | 5 |
| 2020-08-19 | $12.50 | $12.50 | $12.50 | $12.50 | $10.37 | 51 |
| 2020-08-18 | $12.50 | $12.50 | $12.50 | $12.50 | $10.37 | 407 |
| 2020-08-17 | $11.74 | $11.74 | $11.74 | $11.74 | $9.74 | 1 |
| 2020-08-14 | $11.75 | $11.75 | $11.74 | $11.74 | $9.74 | 200 |
| 2020-08-13 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 0 |
| 2020-08-12 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 0 |
| 2020-08-11 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 0 |
| 2020-08-10 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 8 |
| 2020-08-07 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 0 |
| 2020-08-06 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 1 |
| 2020-08-05 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 21 |
| 2020-08-04 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 55 |
| 2020-08-03 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 10 |
| 2020-07-31 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 110 |
| 2020-07-30 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 1 |
| 2020-07-29 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 172 |
| 2020-07-28 | $11.27 | $11.27 | $11.27 | $11.27 | $9.35 | 230 |
| 2020-07-27 | $11.40 | $11.40 | $11.40 | $11.40 | $9.45 | 183 |
| 2020-07-24 | $11.48 | $11.48 | $11.48 | $11.48 | $9.52 | 249 |
| 2020-07-23 | $11.48 | $11.48 | $11.48 | $11.48 | $9.52 | 109 |
| 2020-07-22 | $11.10 | $11.25 | $11.10 | $11.25 | $9.33 | 1,306 |
| 2020-07-21 | $11.68 | $11.75 | $11.30 | $11.38 | $9.43 | 1,242 |
| 2020-07-20 | $13.15 | $14.14 | $13.15 | $13.68 | $10.86 | 4,844 |
| 2020-07-17 | $11.88 | $11.95 | $11.88 | $11.95 | $9.49 | 880 |
| 2020-07-16 | $12.00 | $12.00 | $11.75 | $11.75 | $9.33 | 646 |
| 2020-07-15 | $11.50 | $11.50 | $11.50 | $11.50 | $9.13 | 181 |
| 2020-07-14 | $10.96 | $11.00 | $10.96 | $11.00 | $8.74 | 993 |
| 2020-07-13 | $12.01 | $12.01 | $12.01 | $12.01 | $9.54 | 2,728 |
| 2020-07-10 | $11.99 | $11.99 | $11.99 | $11.99 | $9.52 | 0 |
| 2020-07-09 | $11.99 | $11.99 | $11.99 | $11.99 | $9.52 | 2 |
| 2020-07-08 | $11.99 | $11.99 | $11.99 | $11.99 | $9.52 | 70 |
| 2020-07-07 | $11.99 | $11.99 | $11.99 | $11.99 | $9.52 | 0 |
| 2020-07-06 | $11.99 | $11.99 | $11.99 | $11.99 | $9.52 | 0 |
| 2020-07-02 | $11.99 | $11.99 | $11.99 | $11.99 | $9.52 | 27 |
| 2020-07-01 | $11.99 | $11.99 | $11.99 | $11.99 | $9.52 | 401 |
| 2020-06-30 | $12.00 | $12.00 | $12.00 | $12.00 | $9.53 | 0 |
| 2020-06-29 | $12.00 | $12.00 | $12.00 | $12.00 | $9.53 | 5,000 |
| 2020-06-26 | $12.00 | $12.00 | $12.00 | $12.00 | $9.53 | 0 |
| 2020-06-25 | $13.00 | $13.00 | $12.00 | $12.00 | $9.53 | 5,000 |
| 2020-06-24 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 0 |
| 2020-06-23 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 0 |
| 2020-06-22 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 12 |
| 2020-06-19 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 0 |
| 2020-06-18 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 69 |
| 2020-06-17 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 0 |
| 2020-06-16 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 10 |
| 2020-06-15 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 0 |
| 2020-06-12 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 0 |
| 2020-06-11 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 1,000 |
| 2020-06-10 | $14.00 | $14.00 | $14.00 | $14.00 | $11.12 | 99 |
| 2020-06-09 | $14.00 | $14.00 | $14.00 | $14.00 | $11.12 | 580 |
| 2020-06-08 | $14.30 | $14.30 | $14.00 | $14.00 | $11.12 | 2,165 |
| 2020-06-05 | $13.30 | $13.30 | $13.00 | $13.00 | $10.33 | 1,063 |
| 2020-06-04 | $13.80 | $13.80 | $13.30 | $13.30 | $10.56 | 600 |
| 2020-06-03 | $14.68 | $14.68 | $14.68 | $14.68 | $11.66 | 47 |
| 2020-06-02 | $14.68 | $14.68 | $14.68 | $14.68 | $11.66 | 0 |
| 2020-06-01 | $14.68 | $14.68 | $14.68 | $14.68 | $11.66 | 0 |
| 2020-05-29 | $14.25 | $14.68 | $14.25 | $14.68 | $11.66 | 1,893 |
| 2020-05-28 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 0 |
| 2020-05-27 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 0 |
| 2020-05-26 | $13.00 | $13.00 | $13.00 | $13.00 | $10.33 | 1,475 |
| 2020-05-22 | $13.74 | $13.74 | $13.74 | $13.74 | $10.91 | 100 |
| 2020-05-21 | $12.55 | $12.55 | $12.55 | $12.55 | $9.97 | 200 |
| 2020-05-20 | $13.50 | $13.50 | $13.50 | $13.50 | $10.72 | 100 |
| 2020-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $10.72 | 200 |
| 2020-05-18 | $12.55 | $12.55 | $12.55 | $12.55 | $9.97 | 7 |
| 2020-05-15 | $12.55 | $12.55 | $12.55 | $12.55 | $9.97 | 540 |
| 2020-05-14 | $12.44 | $12.44 | $12.44 | $12.44 | $9.88 | 0 |
| 2020-05-13 | $12.53 | $12.53 | $11.35 | $12.44 | $9.88 | 1,500 |
| 2020-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $11.12 | 0 |
| 2020-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $11.12 | 50 |
| 2020-05-08 | $14.00 | $14.00 | $14.00 | $14.00 | $11.12 | 0 |
| 2020-05-07 | $14.00 | $14.00 | $14.00 | $14.00 | $11.12 | 0 |
| 2020-05-06 | $14.01 | $14.01 | $14.00 | $14.00 | $11.12 | 300 |
| 2020-05-05 | $16.23 | $16.23 | $13.99 | $14.00 | $11.12 | 1,120 |
| 2020-05-04 | $17.99 | $17.99 | $17.99 | $17.99 | $14.29 | 0 |
| 2020-05-01 | $17.99 | $17.99 | $17.99 | $17.99 | $14.29 | 0 |
| 2020-04-30 | $17.99 | $17.99 | $17.99 | $17.99 | $14.29 | 1 |
| 2020-04-29 | $17.99 | $17.99 | $17.99 | $17.99 | $14.29 | 56 |
| 2020-04-28 | $17.99 | $17.99 | $17.99 | $17.99 | $14.29 | 0 |
| 2020-04-27 | $17.99 | $17.99 | $17.99 | $17.99 | $14.29 | 21 |
| 2020-04-24 | $17.68 | $17.99 | $17.68 | $17.99 | $14.29 | 200 |
| 2020-04-23 | $14.63 | $14.63 | $14.63 | $14.63 | $11.62 | 14 |
| 2020-04-22 | $15.00 | $15.00 | $15.00 | $15.00 | $11.62 | 2,500 |
| 2020-04-21 | $16.00 | $16.00 | $16.00 | $16.00 | $12.39 | 0 |
| 2020-04-20 | $16.00 | $16.00 | $16.00 | $16.00 | $12.39 | 250 |
| 2020-04-17 | $14.65 | $14.65 | $14.65 | $14.65 | $11.35 | 0 |
| 2020-04-16 | $14.65 | $14.65 | $14.65 | $14.65 | $11.35 | 0 |
| 2020-04-15 | $14.65 | $14.65 | $14.65 | $14.65 | $11.35 | 0 |
| 2020-04-14 | $14.65 | $14.65 | $14.65 | $14.65 | $11.35 | 300 |
| 2020-04-13 | $15.50 | $15.50 | $15.50 | $15.50 | $12.01 | 50 |
| 2020-04-09 | $15.50 | $15.50 | $15.50 | $15.50 | $12.01 | 0 |
| 2020-04-08 | $15.52 | $15.52 | $15.50 | $15.50 | $12.01 | 300 |
| 2020-04-07 | $16.85 | $16.85 | $16.85 | $16.85 | $13.05 | 0 |
| 2020-04-06 | $17.00 | $17.00 | $13.80 | $16.85 | $13.05 | 1,441 |
| 2020-04-03 | $14.80 | $14.80 | $14.80 | $14.80 | $11.46 | 0 |
| 2020-04-02 | $14.81 | $15.57 | $14.78 | $14.80 | $11.46 | 651 |
| 2020-04-01 | $12.25 | $12.25 | $12.25 | $12.25 | $9.49 | 100 |
| 2020-03-31 | $12.25 | $12.25 | $12.25 | $12.25 | $9.49 | 750 |
| 2020-03-30 | $12.50 | $12.50 | $12.49 | $12.50 | $9.68 | 1,300 |
| 2020-03-27 | $12.50 | $12.50 | $12.49 | $12.50 | $9.68 | 4,700 |
| 2020-03-26 | $13.72 | $13.76 | $13.72 | $13.76 | $10.66 | 1,249 |
| 2020-03-25 | $13.25 | $13.32 | $12.50 | $12.50 | $9.68 | 2,799 |
| 2020-03-24 | $13.24 | $13.25 | $13.18 | $13.20 | $10.22 | 1,055 |
| 2020-03-23 | $12.50 | $12.50 | $12.50 | $12.50 | $9.68 | 900 |
| 2020-03-20 | $12.85 | $12.85 | $12.85 | $12.85 | $9.95 | 0 |
| 2020-03-19 | $11.97 | $12.85 | $11.46 | $12.85 | $9.95 | 1,303 |
| 2020-03-18 | $13.05 | $13.05 | $11.96 | $11.96 | $9.26 | 1,600 |
| 2020-03-17 | $15.00 | $15.08 | $13.05 | $13.05 | $10.11 | 1,145 |
| 2020-03-16 | $15.05 | $15.05 | $15.00 | $15.00 | $11.62 | 2,050 |
| 2020-03-13 | $15.00 | $15.00 | $15.00 | $15.00 | $11.62 | 0 |
| 2020-03-12 | $17.99 | $19.95 | $15.00 | $15.00 | $11.62 | 3,170 |
| 2020-03-11 | $18.90 | $19.20 | $16.61 | $16.61 | $12.87 | 3,005 |
| 2020-03-10 | $19.03 | $19.03 | $19.03 | $19.03 | $14.74 | 80 |
| 2020-03-09 | $19.50 | $19.50 | $19.00 | $19.03 | $14.74 | 2,001 |
| 2020-03-06 | $19.50 | $19.50 | $19.50 | $19.50 | $15.10 | 0 |
| 2020-03-05 | $19.75 | $19.75 | $19.50 | $19.50 | $15.10 | 500 |
| 2020-03-04 | $20.21 | $20.21 | $20.21 | $20.21 | $15.66 | 310 |
| 2020-03-03 | $19.00 | $19.20 | $19.00 | $19.00 | $14.72 | 1,900 |
| 2020-03-02 | $19.70 | $19.70 | $19.70 | $19.70 | $15.26 | 120 |
| 2020-02-28 | $19.24 | $19.24 | $19.00 | $19.00 | $14.72 | 3,905 |
| 2020-02-27 | $19.00 | $19.00 | $19.00 | $19.00 | $14.72 | 3,236 |
| 2020-02-26 | $20.20 | $20.20 | $19.10 | $19.10 | $14.79 | 4,172 |
| 2020-02-25 | $19.90 | $20.11 | $19.90 | $19.90 | $15.41 | 2,528 |
| 2020-02-24 | $20.25 | $20.25 | $19.14 | $19.90 | $15.41 | 5,578 |
| 2020-02-21 | $20.50 | $20.59 | $20.04 | $20.49 | $15.87 | 3,770 |
| 2020-02-20 | $20.56 | $20.91 | $20.50 | $20.50 | $15.88 | 3,003 |
| 2020-02-19 | $20.95 | $20.95 | $20.56 | $20.69 | $16.03 | 2,150 |
| 2020-02-18 | $20.95 | $20.95 | $20.50 | $20.50 | $15.88 | 10,735 |
| 2020-02-14 | $21.63 | $22.00 | $20.00 | $20.85 | $16.15 | 24,156 |
| 2020-02-13 | $20.00 | $21.00 | $20.00 | $21.00 | $16.27 | 2,100 |