Mitsui & Co. Ltd (MITSF) Exchange: PINK
Data as of May 2, 2025
$19.76 ($0.34) 1.77%
Mitsui & Co. Ltd - Daily Information
Click for more stock information on Mitsui & Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.75 |
| Previous Close | $19.76 |
| High | $19.76 |
| Low | $19.70 |
| Adjusted Open | $19.75 |
| Previous Adjusted Close | $19.76 |
| Adjusted High | $19.76 |
| Adjusted Low | $19.70 |
About Mitsui & Co. Ltd (MITSF)
Mitsui & Company. Ltd
Invest in Mitsui & Co. Ltd (MITSF)
Historical Stock Data for Mitsui & Co. Ltd (MITSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $19.75 | $19.76 | $19.70 | $19.76 | $19.76 | 1,616 |
| 2025-04-24 | $20.45 | $20.45 | $19.42 | $19.42 | $19.42 | 1,359 |
| 2025-04-23 | $18.42 | $20.93 | $18.42 | $20.28 | $20.28 | 8,151 |
| 2025-04-22 | $18.60 | $19.50 | $18.05 | $18.55 | $18.55 | 4,698 |
| 2025-04-21 | $18.70 | $18.70 | $18.35 | $18.35 | $18.35 | 5,695 |
| 2025-04-17 | $18.45 | $18.70 | $18.25 | $18.32 | $18.32 | 19,939 |
| 2025-04-16 | $18.89 | $18.98 | $18.50 | $18.50 | $18.50 | 1,315 |
| 2025-04-15 | $19.00 | $19.00 | $18.43 | $18.90 | $18.90 | 1,815 |
| 2025-04-14 | $18.70 | $19.45 | $18.70 | $18.80 | $18.80 | 1,730 |
| 2025-04-11 | $18.20 | $19.70 | $18.13 | $18.82 | $18.82 | 7,188 |
| 2025-04-10 | $18.65 | $18.65 | $18.10 | $18.10 | $18.10 | 261,228 |
| 2025-04-09 | $17.00 | $18.65 | $17.00 | $18.65 | $18.65 | 19,389 |
| 2025-04-08 | $17.00 | $18.40 | $17.00 | $17.25 | $17.25 | 6,216 |
| 2025-04-07 | $17.00 | $17.50 | $17.00 | $17.38 | $17.38 | 6,090 |
| 2025-04-04 | $18.00 | $18.95 | $16.95 | $17.75 | $17.75 | 10,780 |
| 2025-04-03 | $18.82 | $20.50 | $18.00 | $18.03 | $18.03 | 8,010 |
| 2025-04-02 | $19.45 | $19.45 | $18.36 | $18.74 | $18.74 | 4,895 |
| 2025-04-01 | $19.20 | $19.53 | $18.47 | $19.44 | $19.44 | 118,497 |
| 2025-03-31 | $19.14 | $20.25 | $18.79 | $19.05 | $19.05 | 6,026 |
| 2025-03-28 | $20.50 | $21.00 | $19.05 | $19.39 | $19.39 | 10,499 |
| 2025-03-27 | $20.13 | $20.50 | $20.00 | $20.25 | $20.25 | 19,186 |
| 2025-03-26 | $20.07 | $20.07 | $19.85 | $19.95 | $19.95 | 2,747 |
| 2025-03-25 | $19.90 | $19.90 | $18.37 | $19.80 | $19.80 | 122,049 |
| 2025-03-24 | $20.15 | $20.15 | $19.70 | $19.90 | $19.90 | 6,748 |
| 2025-03-21 | $20.17 | $20.21 | $19.99 | $20.15 | $20.15 | 11,145 |
| 2025-03-20 | $20.21 | $20.21 | $19.91 | $20.21 | $20.21 | 10,943 |
| 2025-03-19 | $19.85 | $20.20 | $19.85 | $20.14 | $20.14 | 9,455 |
| 2025-03-18 | $19.80 | $20.21 | $19.30 | $19.50 | $19.50 | 22,301 |
| 2025-03-17 | $21.21 | $21.21 | $18.98 | $19.80 | $19.80 | 26,006 |
| 2025-03-14 | $18.83 | $19.13 | $18.60 | $18.60 | $18.60 | 730 |
| 2025-03-13 | $18.45 | $18.81 | $18.45 | $18.75 | $18.75 | 5,315 |
| 2025-03-12 | $18.20 | $18.77 | $18.05 | $18.05 | $18.05 | 7,290 |
| 2025-03-11 | $18.95 | $18.95 | $18.30 | $18.30 | $18.30 | 2,865 |
| 2025-03-10 | $19.00 | $19.00 | $18.40 | $18.40 | $18.40 | 2,717 |
| 2025-03-07 | $18.83 | $19.00 | $18.73 | $19.00 | $19.00 | 6,971 |
| 2025-03-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,010 |
| 2025-03-05 | $19.66 | $19.66 | $18.83 | $18.83 | $18.83 | 4,613 |
| 2025-03-04 | $18.65 | $19.66 | $18.65 | $19.66 | $19.66 | 100,535 |
| 2025-03-03 | $19.28 | $19.28 | $18.55 | $18.55 | $18.55 | 5,036 |
| 2025-02-28 | $19.55 | $19.55 | $18.50 | $18.50 | $18.50 | 4,735 |
| 2025-02-27 | $19.00 | $19.55 | $18.79 | $18.79 | $18.79 | 4,863 |
| 2025-02-26 | $19.35 | $19.35 | $18.50 | $18.75 | $18.75 | 3,432 |
| 2025-02-25 | $19.25 | $19.30 | $19.00 | $19.00 | $19.00 | 3,785 |
| 2025-02-24 | $19.26 | $19.50 | $18.50 | $18.88 | $18.88 | 10,712 |
| 2025-02-21 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 70 |
| 2025-02-20 | $20.32 | $20.32 | $17.40 | $17.40 | $17.40 | 1,129 |
| 2025-02-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 83 |
| 2025-02-18 | $17.50 | $18.75 | $17.20 | $18.75 | $18.75 | 2,284 |
| 2025-02-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 295 |
| 2025-02-13 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 666 |
| 2025-02-12 | $18.17 | $18.21 | $18.17 | $18.21 | $18.21 | 15,848 |
| 2025-02-11 | $18.53 | $18.53 | $18.26 | $18.26 | $18.26 | 13,315 |
| 2025-02-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 144 |
| 2025-02-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 15 |
| 2025-02-06 | $16.70 | $19.25 | $16.70 | $19.25 | $19.25 | 40,408 |
| 2025-02-05 | $19.25 | $19.25 | $19.21 | $19.21 | $19.21 | 503 |
| 2025-02-04 | $19.65 | $19.65 | $19.30 | $19.40 | $19.40 | 32,059 |
| 2025-02-03 | $19.65 | $19.92 | $19.30 | $19.42 | $19.42 | 8,218 |
| 2025-01-31 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 438 |
| 2025-01-30 | $20.46 | $20.52 | $19.00 | $19.51 | $19.51 | 2,504 |
| 2025-01-29 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 648 |
| 2025-01-28 | $18.74 | $19.24 | $18.74 | $19.24 | $19.24 | 458 |
| 2025-01-27 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 21 |
| 2025-01-24 | $20.12 | $20.12 | $19.51 | $19.51 | $19.51 | 3,451 |
| 2025-01-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 29,648 |
| 2025-01-22 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 2,004 |
| 2025-01-21 | $21.02 | $21.02 | $19.30 | $19.45 | $19.45 | 1,478 |
| 2025-01-17 | $19.25 | $19.95 | $19.25 | $19.30 | $19.30 | 736 |
| 2025-01-16 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 10,931 |
| 2025-01-15 | $19.50 | $19.90 | $19.00 | $19.70 | $19.70 | 32,031 |
| 2025-01-14 | $19.40 | $19.50 | $19.40 | $19.50 | $19.50 | 2,139 |
| 2025-01-13 | $19.20 | $19.74 | $19.04 | $19.50 | $19.50 | 7,714 |
| 2025-01-10 | $20.49 | $20.82 | $19.14 | $19.14 | $19.14 | 8,656 |
| 2025-01-08 | $20.00 | $22.50 | $20.00 | $22.50 | $22.50 | 817 |
| 2025-01-07 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 29,103 |
| 2025-01-06 | $21.85 | $22.25 | $20.65 | $20.65 | $20.65 | 11,063 |
| 2025-01-03 | $20.56 | $21.25 | $20.23 | $21.25 | $21.25 | 894 |
| 2025-01-02 | $21.13 | $22.25 | $21.13 | $22.25 | $22.25 | 587 |
| 2024-12-31 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 651 |
| 2024-12-30 | $20.94 | $21.80 | $20.94 | $21.80 | $21.80 | 4,987 |
| 2024-12-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 470 |
| 2024-12-26 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 215 |
| 2024-12-24 | $20.88 | $20.88 | $20.55 | $20.55 | $20.55 | 4,604 |
| 2024-12-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 44 |
| 2024-12-20 | $19.80 | $20.02 | $19.50 | $19.50 | $19.50 | 6,679 |
| 2024-12-19 | $20.28 | $20.28 | $19.50 | $20.02 | $20.02 | 5,539 |
| 2024-12-18 | $20.30 | $21.05 | $20.28 | $21.05 | $21.05 | 45,918 |
| 2024-12-17 | $20.80 | $20.80 | $19.80 | $20.28 | $20.28 | 70,500 |
| 2024-12-16 | $21.30 | $21.70 | $21.30 | $21.70 | $21.70 | 806 |
| 2024-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 20,134 |
| 2024-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,799 |
| 2024-12-11 | $20.00 | $21.00 | $20.00 | $21.00 | $21.00 | 15,619 |
| 2024-12-10 | $22.50 | $22.50 | $20.00 | $20.00 | $20.00 | 1,400 |
| 2024-12-09 | $20.59 | $20.70 | $19.70 | $19.70 | $19.70 | 9,631 |
| 2024-12-06 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 292 |
| 2024-12-05 | $20.15 | $20.42 | $19.50 | $19.50 | $19.50 | 1,480 |
| 2024-12-04 | $20.21 | $20.53 | $20.10 | $20.15 | $20.15 | 2,961 |
| 2024-12-03 | $22.78 | $22.78 | $20.26 | $21.45 | $21.45 | 14,323 |
| 2024-12-02 | $20.92 | $21.25 | $20.08 | $20.09 | $20.09 | 4,192 |
| 2024-11-29 | $21.30 | $21.30 | $20.00 | $20.00 | $20.00 | 2,825 |
| 2024-11-27 | $21.10 | $21.10 | $20.00 | $20.00 | $20.00 | 2,617 |
| 2024-11-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,075 |
| 2024-11-25 | $19.12 | $21.45 | $19.12 | $21.45 | $21.45 | 4,452 |
| 2024-11-22 | $20.10 | $20.60 | $20.10 | $20.60 | $20.60 | 995 |
| 2024-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,122 |
| 2024-11-20 | $20.00 | $20.80 | $20.00 | $20.80 | $20.80 | 5,600 |
| 2024-11-19 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 9,858 |
| 2024-11-18 | $20.45 | $20.80 | $20.45 | $20.80 | $20.80 | 1,414 |
| 2024-11-15 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 388 |
| 2024-11-14 | $21.85 | $21.85 | $20.35 | $20.35 | $20.35 | 1,323 |
| 2024-11-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 202 |
| 2024-11-12 | $19.12 | $20.93 | $19.12 | $20.00 | $20.00 | 1,468 |
| 2024-11-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 474 |
| 2024-11-08 | $21.25 | $21.63 | $21.25 | $21.63 | $21.63 | 250 |
| 2024-11-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 57 |
| 2024-11-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 49 |
| 2024-11-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3,469 |
| 2024-11-04 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 102 |
| 2024-11-01 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 1,036 |
| 2024-10-31 | $20.24 | $20.24 | $20.00 | $20.00 | $20.00 | 45,869 |
| 2024-10-30 | $20.20 | $20.50 | $20.00 | $20.30 | $20.30 | 7,617 |
| 2024-10-29 | $20.20 | $20.50 | $20.20 | $20.50 | $20.50 | 1,551 |
| 2024-10-28 | $20.50 | $20.50 | $20.10 | $20.50 | $20.50 | 1,874 |
| 2024-10-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 735 |
| 2024-10-24 | $20.50 | $20.70 | $20.05 | $20.50 | $20.50 | 1,982 |
| 2024-10-23 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 2,061 |
| 2024-10-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 53 |
| 2024-10-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2,019 |
| 2024-10-18 | $21.05 | $22.15 | $21.00 | $22.15 | $22.15 | 1,472 |
| 2024-10-17 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 115 |
| 2024-10-16 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 255 |
| 2024-10-15 | $21.02 | $21.38 | $21.02 | $21.38 | $21.38 | 1,429 |
| 2024-10-14 | $21.58 | $22.50 | $20.53 | $21.72 | $21.72 | 5,489 |
| 2024-10-11 | $21.24 | $22.20 | $20.70 | $20.70 | $20.70 | 5,191 |
| 2024-10-10 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 403 |
| 2024-10-09 | $21.28 | $22.30 | $21.28 | $22.30 | $22.30 | 2,125 |
| 2024-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 361 |
| 2024-10-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 5,622 |
| 2024-10-04 | $23.58 | $24.31 | $21.50 | $21.50 | $21.50 | 5,482 |
| 2024-10-03 | $21.60 | $22.60 | $21.60 | $22.60 | $22.60 | 1,864 |
| 2024-10-02 | $22.95 | $22.95 | $22.80 | $22.89 | $22.89 | 1,340 |
| 2024-10-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 135 |
| 2024-09-30 | $20.45 | $22.25 | $20.45 | $21.51 | $21.51 | 1,132 |
| 2024-09-27 | $22.00 | $22.00 | $21.62 | $21.95 | $21.95 | 424 |
| 2024-09-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.61 | 288 |
| 2024-09-25 | $22.00 | $22.95 | $20.88 | $22.95 | $22.59 | 4,064 |
| 2024-09-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.41 | 140 |
| 2024-09-23 | $21.50 | $21.55 | $21.50 | $21.55 | $21.22 | 1,030 |
| 2024-09-20 | $21.20 | $21.50 | $21.00 | $21.50 | $21.50 | 3,130 |
| 2024-09-19 | $19.35 | $20.88 | $19.35 | $19.60 | $19.60 | 2,569 |
| 2024-09-18 | $21.00 | $21.00 | $20.24 | $20.24 | $20.24 | 1,347 |
| 2024-09-17 | $19.60 | $19.81 | $19.09 | $19.81 | $19.81 | 560 |
| 2024-09-16 | $20.45 | $20.50 | $18.81 | $20.50 | $20.50 | 5,979 |
| 2024-09-13 | $20.50 | $20.67 | $20.00 | $20.25 | $20.25 | 1,199,152 |
| 2024-09-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 767 |
| 2024-09-11 | $19.30 | $19.75 | $19.30 | $19.75 | $19.75 | 3,753 |
| 2024-09-10 | $19.85 | $19.86 | $19.36 | $19.86 | $19.86 | 1,708 |
| 2024-09-09 | $19.00 | $21.85 | $19.00 | $19.78 | $19.78 | 2,407 |
| 2024-09-06 | $21.36 | $21.36 | $19.18 | $19.43 | $19.43 | 2,557 |
| 2024-09-05 | $20.70 | $21.85 | $20.70 | $21.55 | $21.55 | 573 |
| 2024-09-04 | $20.25 | $20.50 | $20.04 | $20.50 | $20.50 | 553 |
| 2024-09-03 | $20.40 | $20.88 | $20.40 | $20.88 | $20.88 | 2,090 |
| 2024-08-30 | $21.49 | $21.49 | $20.38 | $20.88 | $20.88 | 6,350 |
| 2024-08-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 5,090 |
| 2024-08-28 | $20.50 | $21.25 | $20.50 | $20.68 | $20.68 | 16,633 |
| 2024-08-27 | $21.04 | $21.04 | $20.74 | $20.74 | $20.74 | 1,145 |
| 2024-08-26 | $20.70 | $21.00 | $20.50 | $20.68 | $20.68 | 2,063 |
| 2024-08-23 | $20.25 | $21.16 | $20.25 | $20.88 | $20.88 | 2,773 |
| 2024-08-22 | $20.98 | $20.98 | $20.50 | $20.88 | $20.88 | 1,670 |
| 2024-08-21 | $21.00 | $21.49 | $20.60 | $21.03 | $21.03 | 67,870 |
| 2024-08-20 | $21.20 | $21.35 | $20.66 | $21.00 | $21.00 | 5,075 |
| 2024-08-19 | $21.27 | $21.99 | $21.20 | $21.84 | $21.84 | 36,911 |
| 2024-08-16 | $21.14 | $21.35 | $21.07 | $21.07 | $21.07 | 6,210 |
| 2024-08-15 | $18.47 | $20.87 | $18.47 | $20.84 | $20.84 | 3,037 |
| 2024-08-14 | $20.10 | $20.50 | $20.10 | $20.50 | $20.50 | 3,714 |
| 2024-08-13 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 200 |
| 2024-08-12 | $19.26 | $20.16 | $19.26 | $20.09 | $20.09 | 1,205 |
| 2024-08-09 | $19.75 | $20.10 | $19.59 | $20.10 | $20.10 | 3,247 |
| 2024-08-08 | $18.80 | $20.74 | $18.80 | $20.10 | $20.10 | 17,324 |
| 2024-08-07 | $18.44 | $20.00 | $18.44 | $19.75 | $19.75 | 3,472 |
| 2024-08-06 | $20.00 | $20.00 | $17.69 | $17.69 | $17.69 | 2,939 |
| 2024-08-05 | $18.66 | $18.66 | $16.00 | $18.35 | $18.35 | 12,896 |
| 2024-08-02 | $22.00 | $22.00 | $19.03 | $20.00 | $20.00 | 10,882 |
| 2024-08-01 | $22.03 | $22.03 | $22.00 | $22.00 | $22.00 | 6,120 |
| 2024-07-31 | $22.85 | $23.85 | $22.85 | $23.85 | $23.85 | 7,088 |
| 2024-07-30 | $23.59 | $24.00 | $23.02 | $23.02 | $23.02 | 1,579 |
| 2024-07-29 | $23.06 | $23.20 | $22.34 | $23.20 | $23.20 | 1,800 |
| 2024-07-26 | $22.60 | $22.83 | $22.60 | $22.83 | $22.83 | 621 |
| 2024-07-25 | $22.70 | $22.77 | $22.34 | $22.60 | $22.60 | 5,536 |
| 2024-07-24 | $24.00 | $24.00 | $22.81 | $23.00 | $23.00 | 2,526 |
| 2024-07-23 | $23.25 | $23.25 | $23.00 | $23.00 | $23.00 | 7,758 |
| 2024-07-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2,980 |
| 2024-07-19 | $23.30 | $23.65 | $23.30 | $23.65 | $23.65 | 2,317 |
| 2024-07-18 | $23.25 | $23.80 | $23.25 | $23.66 | $23.66 | 1,600 |
| 2024-07-17 | $23.80 | $23.80 | $23.25 | $23.25 | $23.25 | 10,870 |
| 2024-07-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 27 |
| 2024-07-15 | $23.35 | $23.50 | $23.25 | $23.25 | $23.25 | 6,399 |
| 2024-07-12 | $24.30 | $24.30 | $24.22 | $24.22 | $24.22 | 325 |
| 2024-07-11 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 447 |
| 2024-07-10 | $23.50 | $23.71 | $23.50 | $23.71 | $23.71 | 2,691 |
| 2024-07-09 | $23.80 | $23.85 | $23.55 | $23.65 | $23.65 | 2,984 |
| 2024-07-08 | $24.00 | $24.00 | $23.75 | $24.00 | $24.00 | 9,052 |
| 2024-07-05 | $24.00 | $24.34 | $24.00 | $24.00 | $24.00 | 11,983 |
| 2024-07-03 | $23.44 | $23.44 | $23.05 | $23.28 | $23.28 | 2,113 |
| 2024-07-02 | $21.56 | $23.29 | $21.56 | $23.21 | $23.21 | 4,712 |
| 2024-07-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 59 |
| 2024-06-28 | $24.65 | $24.65 | $22.00 | $23.00 | $23.00 | 1,755 |
| 2024-06-27 | $25.00 | $25.00 | $21.56 | $22.01 | $22.01 | 1,431 |
| 2024-06-26 | $43.70 | $43.99 | $43.70 | $43.99 | $22.00 | 700 |
| 2024-06-25 | $46.25 | $46.25 | $46.25 | $46.25 | $23.13 | 1,246 |
| 2024-06-24 | $46.25 | $46.25 | $46.25 | $46.25 | $23.13 | 3,504 |
| 2024-06-21 | $43.12 | $46.25 | $43.12 | $46.25 | $46.25 | 284 |
| 2024-06-20 | $44.21 | $47.76 | $44.21 | $45.87 | $45.87 | 1,945 |
| 2024-06-18 | $45.80 | $46.93 | $45.80 | $46.85 | $46.85 | 1,126 |
| 2024-06-17 | $47.48 | $47.48 | $47.48 | $47.48 | $47.48 | 4 |
| 2024-06-14 | $46.20 | $47.48 | $46.20 | $47.48 | $47.48 | 760 |
| 2024-06-13 | $47.50 | $48.36 | $46.54 | $47.38 | $47.38 | 1,156 |
| 2024-06-12 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 168 |
| 2024-06-11 | $48.50 | $49.96 | $48.50 | $48.80 | $48.80 | 314 |
| 2024-06-10 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 218 |
| 2024-06-07 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 1,000 |
| 2024-06-06 | $49.00 | $49.06 | $49.00 | $49.00 | $49.00 | 401 |
| 2024-06-05 | $49.00 | $49.24 | $49.00 | $49.24 | $49.24 | 682 |
| 2024-06-04 | $50.00 | $50.21 | $49.68 | $49.68 | $49.68 | 559 |
| 2024-06-03 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 77 |
| 2024-05-31 | $51.48 | $52.01 | $50.50 | $50.50 | $50.50 | 324 |
| 2024-05-30 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 0 |
| 2024-05-29 | $52.29 | $52.29 | $50.00 | $50.50 | $50.50 | 567 |
| 2024-05-28 | $53.00 | $53.00 | $52.00 | $52.36 | $52.36 | 942 |
| 2024-05-24 | $53.27 | $53.27 | $53.02 | $53.02 | $53.02 | 3,226 |
| 2024-05-23 | $53.28 | $53.28 | $53.28 | $53.28 | $53.28 | 110 |
| 2024-05-22 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 202 |
| 2024-05-21 | $52.58 | $53.39 | $52.50 | $53.39 | $53.39 | 9,159 |
| 2024-05-20 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 146 |
| 2024-05-17 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 2,621 |
| 2024-05-16 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 217 |
| 2024-05-15 | $49.00 | $50.01 | $49.00 | $49.71 | $49.71 | 823 |
| 2024-05-14 | $50.00 | $50.00 | $49.55 | $49.55 | $49.55 | 2,215 |
| 2024-05-13 | $51.55 | $51.55 | $50.97 | $50.97 | $50.97 | 555 |
| 2024-05-10 | $52.00 | $52.00 | $51.55 | $51.55 | $51.55 | 710 |
| 2024-05-09 | $51.50 | $51.50 | $50.40 | $50.94 | $50.94 | 2,278 |
| 2024-05-08 | $47.60 | $49.46 | $47.60 | $49.41 | $49.41 | 3,395 |
| 2024-05-07 | $51.04 | $51.07 | $50.76 | $50.76 | $50.76 | 1,220 |
| 2024-05-06 | $52.00 | $52.00 | $50.70 | $50.70 | $50.70 | 584 |
| 2024-05-03 | $51.36 | $51.36 | $50.50 | $51.00 | $51.00 | 917 |
| 2024-05-02 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 1,978 |
| 2024-05-01 | $48.01 | $48.28 | $48.00 | $48.00 | $48.00 | 2,905 |
| 2024-04-30 | $49.24 | $49.54 | $49.24 | $49.54 | $49.54 | 353 |
| 2024-04-29 | $48.48 | $48.48 | $48.22 | $48.22 | $48.22 | 1,207 |
| 2024-04-26 | $47.84 | $47.87 | $47.84 | $47.87 | $47.87 | 4,682 |
| 2024-04-25 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 269 |
| 2024-04-24 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 63 |
| 2024-04-23 | $47.00 | $47.43 | $47.00 | $47.43 | $47.43 | 590 |
| 2024-04-22 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 181 |
| 2024-04-19 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 402 |
| 2024-04-18 | $45.88 | $45.88 | $45.55 | $45.55 | $45.55 | 472 |
| 2024-04-17 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 124 |
| 2024-04-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 199 |
| 2024-04-15 | $49.43 | $49.43 | $48.24 | $48.24 | $48.24 | 1,682 |
| 2024-04-12 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 173 |
| 2024-04-11 | $48.56 | $48.72 | $47.24 | $47.24 | $47.24 | 1,214 |
| 2024-04-10 | $48.59 | $48.66 | $48.59 | $48.66 | $48.66 | 1,188 |
| 2024-04-09 | $51.98 | $51.98 | $49.25 | $49.25 | $49.25 | 7,382 |
| 2024-04-08 | $46.57 | $48.30 | $46.57 | $48.30 | $48.30 | 865 |
| 2024-04-05 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 5,116 |
| 2024-04-04 | $46.50 | $47.00 | $45.91 | $46.61 | $46.61 | 824 |
| 2024-04-03 | $45.00 | $46.61 | $45.00 | $46.61 | $46.61 | 824 |
| 2024-04-02 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 1,359 |
| 2024-04-01 | $46.00 | $46.00 | $45.22 | $45.58 | $45.58 | 1,359 |
| 2024-03-28 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 10 |
| 2024-03-27 | $47.35 | $47.35 | $46.21 | $46.21 | $45.66 | 317 |
| 2024-03-26 | $45.88 | $46.84 | $45.88 | $46.84 | $46.84 | 2,263 |
| 2024-03-25 | $47.48 | $47.48 | $46.52 | $47.01 | $47.01 | 1,591 |
| 2024-03-22 | $47.27 | $47.27 | $47.27 | $47.27 | $47.27 | 159 |
| 2024-03-21 | $46.00 | $47.27 | $46.00 | $47.27 | $47.27 | 4,745 |
| 2024-03-20 | $44.79 | $45.00 | $44.79 | $45.00 | $45.00 | 300 |
| 2024-03-19 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 132 |
| 2024-03-18 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 1,175 |
| 2024-03-15 | $43.20 | $44.11 | $43.20 | $44.11 | $44.11 | 412 |
| 2024-03-14 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 1,780 |
| 2024-03-13 | $42.50 | $43.26 | $42.26 | $43.10 | $43.10 | 2,916 |
| 2024-03-12 | $44.19 | $44.19 | $42.89 | $43.10 | $43.10 | 2,916 |
| 2024-03-11 | $45.41 | $45.41 | $44.99 | $44.99 | $44.99 | 1,879 |
| 2024-03-08 | $46.05 | $46.89 | $45.95 | $46.50 | $46.50 | 23,220 |
| 2024-03-07 | $46.60 | $46.60 | $45.54 | $45.54 | $45.54 | 2,734 |
| 2024-03-06 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 1,069 |
| 2024-03-05 | $46.00 | $46.50 | $46.00 | $46.50 | $46.50 | 450 |
| 2024-03-04 | $44.28 | $44.85 | $44.28 | $44.85 | $44.85 | 321 |
| 2024-03-01 | $45.49 | $45.49 | $44.09 | $44.50 | $44.50 | 5,642 |
| 2024-02-29 | $43.97 | $44.40 | $43.50 | $43.50 | $43.50 | 1,279 |
| 2024-02-28 | $45.00 | $45.00 | $43.51 | $44.00 | $44.00 | 7,377 |
| 2024-02-27 | $45.00 | $45.00 | $43.91 | $44.00 | $44.00 | 1,466 |
| 2024-02-26 | $42.25 | $44.81 | $42.25 | $43.99 | $43.99 | 1,378 |
| 2024-02-23 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 332 |
| 2024-02-22 | $42.77 | $44.64 | $41.68 | $41.68 | $41.68 | 1,983 |
| 2024-02-21 | $42.32 | $42.32 | $42.19 | $42.19 | $42.19 | 332 |
| 2024-02-20 | $42.25 | $42.77 | $42.25 | $42.77 | $42.77 | 2,974 |
| 2024-02-16 | $41.50 | $41.86 | $40.85 | $41.86 | $41.86 | 3,732 |
| 2024-02-15 | $40.19 | $40.79 | $40.18 | $40.79 | $40.79 | 4,278 |
| 2024-02-14 | $40.06 | $40.58 | $40.06 | $40.06 | $40.06 | 605 |
| 2024-02-13 | $39.86 | $40.05 | $39.86 | $40.05 | $40.05 | 2,035 |
| 2024-02-12 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 370 |
| 2024-02-09 | $38.63 | $38.63 | $38.06 | $38.06 | $38.06 | 2,830 |
| 2024-02-08 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 642 |
| 2024-02-07 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 6 |
| 2024-02-06 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 17,764 |
| 2024-02-05 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 253 |
| 2024-02-02 | $40.30 | $40.35 | $39.12 | $40.35 | $40.35 | 2,069 |
| 2024-02-01 | $41.05 | $41.32 | $41.05 | $41.32 | $41.32 | 730 |
| 2024-01-31 | $40.50 | $41.04 | $40.50 | $40.74 | $40.74 | 1,484 |
| 2024-01-30 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 91 |
| 2024-01-29 | $38.51 | $39.82 | $38.51 | $39.23 | $39.23 | 397 |
| 2024-01-26 | $40.00 | $40.21 | $38.22 | $38.22 | $38.22 | 1,645 |
| 2024-01-25 | $39.67 | $40.00 | $39.31 | $39.31 | $39.31 | 914 |
| 2024-01-24 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 425 |
| 2024-01-23 | $40.30 | $40.98 | $40.25 | $40.25 | $40.25 | 4,263 |
| 2024-01-22 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 10 |
| 2024-01-19 | $40.45 | $40.50 | $40.45 | $40.50 | $40.50 | 16,510 |
| 2024-01-18 | $38.29 | $40.57 | $38.29 | $40.57 | $40.57 | 1,390 |
| 2024-01-17 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 5,009 |
| 2024-01-16 | $41.05 | $41.05 | $40.89 | $40.89 | $40.89 | 1,327 |
| 2024-01-12 | $40.30 | $41.05 | $39.96 | $40.89 | $40.89 | 690 |
| 2024-01-11 | $39.35 | $39.44 | $39.03 | $39.03 | $39.03 | 591 |
| 2024-01-10 | $38.22 | $38.32 | $37.84 | $37.84 | $37.84 | 1,433 |
| 2024-01-09 | $37.51 | $37.64 | $37.51 | $37.59 | $37.59 | 1,202 |
| 2024-01-08 | $38.61 | $38.61 | $37.86 | $38.61 | $38.61 | 490 |
| 2024-01-05 | $37.85 | $38.01 | $37.35 | $38.00 | $38.00 | 5,607 |
| 2024-01-04 | $37.60 | $37.78 | $37.57 | $37.57 | $37.57 | 1,520 |
| 2024-01-03 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 150 |
| 2024-01-02 | $37.62 | $37.62 | $37.12 | $37.50 | $37.50 | 2,939 |
| 2023-12-29 | $37.55 | $38.72 | $37.55 | $38.72 | $38.72 | 325 |
| 2023-12-28 | $37.47 | $37.55 | $37.47 | $37.55 | $37.55 | 1,110 |
| 2023-12-27 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 93 |
| 2023-12-26 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 40 |
| 2023-12-22 | $36.35 | $36.45 | $36.30 | $36.45 | $36.45 | 455 |
| 2023-12-21 | $36.18 | $36.25 | $35.93 | $36.25 | $36.25 | 600 |
| 2023-12-20 | $35.80 | $36.28 | $35.80 | $36.28 | $36.28 | 551 |
| 2023-12-19 | $36.01 | $36.25 | $35.50 | $35.50 | $35.50 | 3,291 |
| 2023-12-18 | $36.14 | $36.14 | $34.74 | $35.62 | $35.62 | 4,754 |
| 2023-12-15 | $36.60 | $36.60 | $36.44 | $36.44 | $36.44 | 1,506 |
| 2023-12-14 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 68 |
| 2023-12-13 | $36.81 | $36.81 | $36.50 | $36.50 | $36.50 | 5,114 |
| 2023-12-12 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 60 |
| 2023-12-11 | $35.32 | $35.44 | $35.32 | $35.44 | $35.44 | 603 |
| 2023-12-08 | $34.74 | $35.16 | $34.74 | $35.16 | $35.16 | 1,427 |
| 2023-12-07 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 315 |
| 2023-12-06 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 3,587 |
| 2023-12-05 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-12-04 | $36.00 | $36.00 | $34.89 | $35.75 | $35.75 | 3,587 |
| 2023-12-01 | $36.85 | $36.95 | $36.85 | $36.95 | $36.95 | 17,716 |
| 2023-11-30 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 6,602 |
| 2023-11-29 | $36.22 | $36.43 | $36.22 | $36.43 | $36.43 | 950 |
| 2023-11-28 | $36.32 | $36.75 | $36.32 | $36.75 | $36.75 | 10,891 |
| 2023-11-27 | $37.00 | $37.00 | $36.00 | $36.00 | $36.00 | 12,400 |
| 2023-11-24 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 155 |
| 2023-11-22 | $36.34 | $36.34 | $36.24 | $36.34 | $36.34 | 1,243 |
| 2023-11-21 | $36.45 | $37.19 | $36.45 | $37.19 | $37.19 | 326 |
| 2023-11-20 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 140 |
| 2023-11-17 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 511 |
| 2023-11-16 | $37.25 | $37.25 | $37.00 | $37.00 | $37.00 | 2,742 |
| 2023-11-15 | $37.00 | $38.01 | $37.00 | $37.78 | $37.78 | 5,267 |
| 2023-11-14 | $38.72 | $38.72 | $38.24 | $38.24 | $38.24 | 1,297 |
| 2023-11-13 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 221 |
| 2023-11-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 15 |
| 2023-11-09 | $36.61 | $37.00 | $36.61 | $37.00 | $37.00 | 862 |
| 2023-11-08 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 329 |
| 2023-11-07 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 1,068 |
| 2023-11-06 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 330 |
| 2023-11-03 | $38.48 | $38.52 | $38.48 | $38.52 | $38.52 | 337 |
| 2023-11-02 | $36.28 | $38.00 | $36.20 | $38.00 | $38.00 | 18,651 |
| 2023-11-01 | $36.50 | $36.50 | $36.11 | $36.13 | $36.13 | 755 |
| 2023-10-31 | $36.40 | $36.67 | $35.98 | $36.67 | $36.67 | 554 |
| 2023-10-30 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 63 |
| 2023-10-27 | $35.34 | $36.70 | $35.34 | $36.49 | $36.49 | 2,252 |
| 2023-10-26 | $35.00 | $35.41 | $35.00 | $35.25 | $35.25 | 1,203 |
| 2023-10-25 | $36.61 | $36.61 | $36.20 | $36.20 | $36.20 | 436 |
| 2023-10-24 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 50 |
| 2023-10-23 | $35.59 | $35.59 | $35.47 | $35.47 | $35.47 | 715 |
| 2023-10-20 | $36.55 | $36.58 | $36.55 | $36.56 | $36.56 | 21,553 |
| 2023-10-19 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 16 |
| 2023-10-18 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 204 |
| 2023-10-17 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 35 |
| 2023-10-16 | $36.05 | $36.07 | $36.05 | $36.07 | $36.07 | 1,367 |
| 2023-10-13 | $36.56 | $36.56 | $35.49 | $35.65 | $35.65 | 1,450 |
| 2023-10-12 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 80 |
| 2023-10-11 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 21 |
| 2023-10-10 | $37.06 | $37.06 | $36.56 | $36.56 | $36.56 | 337 |
| 2023-10-09 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 152 |
| 2023-10-06 | $34.25 | $34.50 | $34.25 | $34.50 | $34.50 | 731 |
| 2023-10-05 | $33.80 | $33.95 | $33.73 | $33.95 | $33.95 | 13,986 |
| 2023-10-04 | $34.50 | $34.52 | $33.86 | $34.00 | $34.00 | 12,222 |
| 2023-10-03 | $34.80 | $34.80 | $33.92 | $34.66 | $34.66 | 4,106 |
| 2023-10-02 | $35.50 | $36.25 | $35.50 | $36.00 | $36.00 | 1,015 |
| 2023-09-29 | $35.51 | $36.00 | $35.51 | $36.00 | $36.00 | 1,207 |
| 2023-09-28 | $35.80 | $36.70 | $35.80 | $36.54 | $36.54 | 406 |
| 2023-09-27 | $37.74 | $37.74 | $37.74 | $37.74 | $37.23 | 855 |
| 2023-09-26 | $37.80 | $37.80 | $37.45 | $37.45 | $36.94 | 1,238 |
| 2023-09-25 | $37.98 | $37.98 | $37.98 | $37.98 | $37.47 | 0 |
| 2023-09-22 | $37.98 | $37.98 | $37.98 | $37.98 | $37.47 | 1,041 |
| 2023-09-21 | $39.73 | $39.73 | $39.73 | $39.73 | $39.19 | 20 |
| 2023-09-20 | $39.73 | $39.73 | $39.73 | $39.73 | $39.19 | 383 |
| 2023-09-19 | $39.73 | $39.73 | $39.73 | $39.73 | $39.19 | 440 |
| 2023-09-18 | $38.16 | $38.86 | $38.16 | $38.86 | $38.33 | 920 |
| 2023-09-15 | $38.92 | $39.00 | $38.40 | $38.40 | $37.88 | 1,000 |
| 2023-09-14 | $37.90 | $38.02 | $37.52 | $38.02 | $37.51 | 1,544 |
| 2023-09-13 | $37.95 | $37.95 | $37.95 | $37.95 | $37.44 | 0 |
| 2023-09-12 | $37.95 | $37.95 | $37.95 | $37.95 | $37.44 | 12 |
| 2023-09-11 | $38.46 | $38.46 | $37.95 | $37.95 | $37.44 | 1,070 |
| 2023-09-08 | $38.96 | $38.96 | $36.62 | $37.25 | $36.75 | 2,701 |
| 2023-09-07 | $38.38 | $38.38 | $38.38 | $38.38 | $37.86 | 713 |
| 2023-09-06 | $37.80 | $37.80 | $37.80 | $37.80 | $37.29 | 0 |
| 2023-09-05 | $37.80 | $37.80 | $37.80 | $37.80 | $37.29 | 31 |
| 2023-09-01 | $37.50 | $37.80 | $36.86 | $37.80 | $37.29 | 2,517 |
| 2023-08-31 | $36.60 | $37.05 | $36.60 | $37.05 | $36.55 | 1,453 |
| 2023-08-30 | $36.18 | $36.18 | $36.18 | $36.18 | $35.69 | 46 |
| 2023-08-29 | $36.22 | $36.22 | $36.18 | $36.18 | $35.69 | 292 |
| 2023-08-28 | $37.30 | $37.30 | $37.30 | $37.30 | $36.80 | 450 |
| 2023-08-25 | $36.48 | $36.48 | $36.48 | $36.48 | $35.99 | 337 |
| 2023-08-24 | $36.50 | $36.62 | $36.50 | $36.62 | $36.12 | 737 |
| 2023-08-23 | $36.74 | $37.00 | $36.74 | $37.00 | $36.50 | 519 |
| 2023-08-22 | $37.00 | $37.00 | $36.52 | $36.72 | $36.22 | 511 |
| 2023-08-21 | $36.43 | $36.43 | $36.43 | $36.43 | $35.93 | 0 |
| 2023-08-18 | $36.78 | $36.78 | $36.43 | $36.43 | $35.93 | 5,989 |
| 2023-08-17 | $36.18 | $36.18 | $36.18 | $36.18 | $35.69 | 3,819 |
| 2023-08-16 | $38.01 | $38.01 | $37.00 | $37.00 | $36.50 | 1,715 |
| 2023-08-15 | $38.70 | $38.70 | $38.11 | $38.45 | $37.93 | 8,597 |
| 2023-08-14 | $38.64 | $39.16 | $38.64 | $38.98 | $38.45 | 246,809 |
| 2023-08-11 | $39.46 | $40.10 | $39.30 | $39.30 | $38.77 | 3,697 |
| 2023-08-10 | $39.46 | $39.46 | $39.46 | $39.46 | $38.93 | 40 |
| 2023-08-09 | $39.46 | $39.46 | $39.46 | $39.46 | $38.93 | 0 |
| 2023-08-08 | $38.96 | $39.46 | $38.96 | $39.46 | $38.93 | 600 |
| 2023-08-07 | $37.89 | $38.65 | $37.79 | $38.65 | $38.13 | 1,202 |
| 2023-08-04 | $37.53 | $37.53 | $37.53 | $37.53 | $37.02 | 1,057 |
| 2023-08-03 | $38.38 | $38.38 | $38.38 | $38.38 | $37.86 | 79 |
| 2023-08-02 | $38.90 | $38.90 | $38.38 | $38.38 | $37.86 | 2,837 |
| 2023-08-01 | $38.90 | $39.41 | $38.90 | $39.41 | $38.88 | 1,391 |
| 2023-07-31 | $40.24 | $40.24 | $38.90 | $38.90 | $38.37 | 976 |
| 2023-07-28 | $39.16 | $39.20 | $39.16 | $39.16 | $38.63 | 554 |
| 2023-07-27 | $38.54 | $38.60 | $38.54 | $38.60 | $38.08 | 1,686 |
| 2023-07-26 | $37.45 | $37.45 | $37.45 | $37.45 | $36.95 | 3 |
| 2023-07-25 | $37.45 | $37.45 | $37.45 | $37.45 | $36.95 | 47 |
| 2023-07-24 | $37.45 | $37.45 | $37.45 | $37.45 | $36.95 | 79 |
| 2023-07-21 | $37.45 | $37.45 | $37.45 | $37.45 | $36.95 | 21 |
| 2023-07-20 | $39.09 | $39.09 | $37.45 | $37.45 | $36.95 | 681 |
| 2023-07-19 | $37.83 | $38.16 | $37.83 | $37.88 | $37.37 | 585 |
| 2023-07-18 | $37.42 | $37.42 | $37.42 | $37.42 | $36.91 | 170 |
| 2023-07-17 | $36.35 | $37.42 | $36.35 | $37.42 | $36.91 | 455 |
| 2023-07-14 | $36.36 | $36.36 | $36.36 | $36.36 | $35.87 | 790 |
| 2023-07-13 | $36.18 | $36.67 | $36.18 | $36.67 | $36.17 | 300 |
| 2023-07-12 | $36.80 | $36.80 | $36.80 | $36.80 | $36.30 | 150 |
| 2023-07-11 | $36.80 | $36.80 | $36.80 | $36.80 | $36.30 | 674 |
| 2023-07-10 | $36.70 | $36.85 | $36.59 | $36.69 | $36.19 | 1,082 |
| 2023-07-07 | $36.62 | $36.95 | $36.52 | $36.95 | $36.45 | 21,575 |
| 2023-07-06 | $37.14 | $37.14 | $36.38 | $36.60 | $36.10 | 2,315 |
| 2023-07-05 | $37.65 | $37.65 | $37.50 | $37.50 | $36.99 | 1,325 |
| 2023-07-03 | $38.30 | $38.30 | $38.30 | $38.30 | $37.78 | 1,113 |
| 2023-06-30 | $37.84 | $37.84 | $37.84 | $37.84 | $37.33 | 807 |
| 2023-06-29 | $37.76 | $37.76 | $37.76 | $37.76 | $37.24 | 2,161 |
| 2023-06-28 | $38.12 | $38.37 | $38.12 | $38.27 | $37.75 | 2,829 |
| 2023-06-27 | $37.79 | $37.84 | $37.65 | $37.78 | $37.27 | 11,213 |
| 2023-06-26 | $38.61 | $38.61 | $37.84 | $37.84 | $37.33 | 3,326 |
| 2023-06-23 | $39.07 | $39.07 | $38.62 | $38.70 | $38.18 | 3,056 |
| 2023-06-22 | $40.81 | $41.05 | $40.80 | $40.85 | $40.30 | 2,357 |
| 2023-06-21 | $40.55 | $40.84 | $40.44 | $40.62 | $40.07 | 5,680 |
| 2023-06-20 | $40.69 | $40.94 | $40.42 | $40.55 | $40.00 | 9,533 |
| 2023-06-16 | $39.42 | $40.00 | $39.35 | $39.35 | $38.82 | 7,823 |
| 2023-06-15 | $39.07 | $39.10 | $38.92 | $38.92 | $38.39 | 1,368 |
| 2023-06-14 | $38.60 | $39.19 | $38.19 | $38.77 | $38.25 | 5,028 |
| 2023-06-13 | $37.72 | $37.92 | $37.27 | $37.58 | $37.07 | 6,905 |
| 2023-06-12 | $35.76 | $35.80 | $35.76 | $35.80 | $35.32 | 837 |
| 2023-06-09 | $36.40 | $36.90 | $35.93 | $36.19 | $35.70 | 33,993 |
| 2023-06-08 | $34.85 | $34.85 | $34.85 | $34.85 | $34.38 | 216 |
| 2023-06-07 | $34.47 | $34.47 | $34.47 | $34.47 | $34.00 | 338 |
| 2023-06-06 | $34.97 | $35.07 | $34.97 | $35.07 | $34.60 | 319,103 |
| 2023-06-05 | $33.69 | $33.75 | $33.60 | $33.60 | $33.15 | 1,375 |
| 2023-06-02 | $33.30 | $33.60 | $33.25 | $33.60 | $33.15 | 56,760 |
| 2023-06-01 | $32.75 | $32.75 | $32.75 | $32.75 | $32.31 | 113 |
| 2023-05-31 | $32.12 | $32.12 | $31.32 | $31.32 | $30.89 | 3,937 |
| 2023-05-30 | $33.16 | $33.16 | $32.80 | $33.16 | $32.71 | 1,261 |
| 2023-05-26 | $32.30 | $32.45 | $32.15 | $32.45 | $32.01 | 37,494 |
| 2023-05-25 | $32.38 | $32.38 | $31.85 | $31.85 | $31.42 | 686 |
| 2023-05-24 | $31.75 | $31.89 | $31.49 | $31.49 | $31.06 | 2,130 |
| 2023-05-23 | $32.32 | $32.51 | $32.00 | $32.00 | $31.57 | 1,253 |
| 2023-05-22 | $32.29 | $32.29 | $32.29 | $32.29 | $31.85 | 285 |
| 2023-05-19 | $31.84 | $31.84 | $31.84 | $31.84 | $31.40 | 337 |
| 2023-05-18 | $32.29 | $32.69 | $32.29 | $32.69 | $32.25 | 580 |
| 2023-05-17 | $31.52 | $31.63 | $31.52 | $31.63 | $31.20 | 580 |
| 2023-05-16 | $31.20 | $31.94 | $31.20 | $31.94 | $31.51 | 1,194 |
| 2023-05-15 | $32.00 | $32.00 | $31.55 | $31.55 | $31.12 | 465 |
| 2023-05-12 | $31.88 | $31.96 | $31.80 | $31.80 | $31.37 | 754 |
| 2023-05-11 | $32.33 | $32.43 | $31.34 | $31.34 | $30.92 | 3,014 |
| 2023-05-10 | $32.60 | $32.60 | $32.17 | $32.46 | $32.02 | 2,193 |
| 2023-05-09 | $32.64 | $32.64 | $32.01 | $32.60 | $32.16 | 1,606 |
| 2023-05-08 | $31.33 | $31.74 | $31.33 | $31.73 | $31.30 | 684 |
| 2023-05-05 | $31.81 | $31.81 | $31.81 | $31.81 | $31.38 | 300 |
| 2023-05-04 | $31.42 | $31.50 | $31.20 | $31.50 | $31.07 | 1,192 |
| 2023-05-03 | $30.96 | $31.64 | $30.96 | $31.20 | $30.78 | 1,312 |
| 2023-05-02 | $31.11 | $31.43 | $31.05 | $31.43 | $31.00 | 595 |
| 2023-05-01 | $31.48 | $31.48 | $31.46 | $31.46 | $31.03 | 1,850 |
| 2023-04-28 | $31.20 | $31.20 | $31.20 | $31.20 | $30.78 | 22 |
| 2023-04-27 | $31.20 | $31.20 | $31.20 | $31.20 | $30.78 | 20 |
| 2023-04-26 | $31.52 | $31.52 | $31.20 | $31.20 | $30.78 | 731 |
| 2023-04-25 | $31.55 | $31.55 | $31.55 | $31.55 | $31.12 | 41 |
| 2023-04-24 | $31.38 | $31.55 | $31.38 | $31.55 | $31.12 | 11,654 |
| 2023-04-21 | $31.56 | $31.65 | $31.56 | $31.65 | $31.22 | 341 |
| 2023-04-20 | $31.96 | $31.96 | $31.76 | $31.96 | $31.53 | 956 |
| 2023-04-19 | $31.75 | $31.89 | $31.73 | $31.77 | $31.34 | 11,277 |
| 2023-04-18 | $32.50 | $32.50 | $32.28 | $32.39 | $31.95 | 1,404 |
| 2023-04-17 | $31.74 | $32.00 | $31.58 | $31.75 | $31.32 | 3,813 |
| 2023-04-14 | $32.60 | $32.73 | $32.23 | $32.30 | $31.86 | 28,435 |
| 2023-04-13 | $31.50 | $31.86 | $31.50 | $31.62 | $31.19 | 47,784 |
| 2023-04-12 | $30.91 | $31.70 | $30.91 | $31.51 | $31.08 | 3,584 |
| 2023-04-11 | $31.16 | $31.16 | $30.36 | $30.84 | $30.42 | 2,456 |
| 2023-04-10 | $30.73 | $30.73 | $30.73 | $30.73 | $30.31 | 185 |
| 2023-04-06 | $30.73 | $30.73 | $30.73 | $30.73 | $30.31 | 0 |
| 2023-04-05 | $30.73 | $30.73 | $30.73 | $30.73 | $30.31 | 0 |
| 2023-04-04 | $30.73 | $30.73 | $30.73 | $30.73 | $30.31 | 0 |
| 2023-04-03 | $30.45 | $30.75 | $30.45 | $30.73 | $30.31 | 799 |
| 2023-03-31 | $30.98 | $30.98 | $30.98 | $30.98 | $30.56 | 134 |
| 2023-03-30 | $29.00 | $29.00 | $29.00 | $29.00 | $28.61 | 0 |
| 2023-03-29 | $29.00 | $29.00 | $29.00 | $29.00 | $28.10 | 200 |
| 2023-03-28 | $29.05 | $29.05 | $29.05 | $29.05 | $28.15 | 0 |
| 2023-03-27 | $29.06 | $29.06 | $29.05 | $29.05 | $28.15 | 200 |
| 2023-03-24 | $29.00 | $29.00 | $29.00 | $29.00 | $28.10 | 0 |
| 2023-03-23 | $29.00 | $29.00 | $29.00 | $29.00 | $28.10 | 203 |
| 2023-03-22 | $28.91 | $28.91 | $28.91 | $28.91 | $28.01 | 0 |
| 2023-03-21 | $28.61 | $28.91 | $28.61 | $28.91 | $28.01 | 200 |
| 2023-03-20 | $29.05 | $29.05 | $29.05 | $29.05 | $28.15 | 40 |
| 2023-03-17 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 10 |
| 2023-03-16 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-03-15 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 1,604 |
| 2023-03-14 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 40 |
| 2023-03-13 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 6 |
| 2023-03-10 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 1,000 |
| 2023-03-09 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 10 |
| 2023-03-08 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 2,464 |
| 2023-03-07 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 50 |
| 2023-03-06 | $31.26 | $31.44 | $31.26 | $31.44 | $31.44 | 200 |
| 2023-03-03 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 250 |
| 2023-03-02 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 400 |
| 2023-03-01 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 400 |
| 2023-02-28 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-02-27 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-02-24 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 125 |
| 2023-02-23 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 3 |
| 2023-02-22 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 0 |
| 2023-02-21 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 20 |
| 2023-02-17 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 0 |
| 2023-02-16 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 0 |
| 2023-02-15 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 95 |
| 2023-02-14 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 0 |
| 2023-02-13 | $29.79 | $30.15 | $29.79 | $29.91 | $29.91 | 1,546 |
| 2023-02-10 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 284 |
| 2023-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,500 |
| 2023-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,110 |
| 2023-01-26 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-01-25 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-01-24 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 2,600 |
| 2023-01-23 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-01-20 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-01-19 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-01-18 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-01-17 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-01-13 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-01-12 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-01-11 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-01-10 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-01-09 | $28.21 | $28.21 | $28.17 | $28.17 | $28.17 | 1,375 |
| 2023-01-06 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 300 |
| 2023-01-05 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,000 |
| 2023-01-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 175 |
| 2023-01-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-12-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-12-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 150 |
| 2022-12-28 | $29.49 | $29.49 | $29.00 | $29.00 | $29.00 | 450 |
| 2022-12-27 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2022-12-23 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2022-12-22 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2022-12-21 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2022-12-20 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2022-12-19 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 20 |
| 2022-12-16 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2022-12-15 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2022-12-14 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 230 |
| 2022-12-13 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 21 |
| 2022-12-12 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 150 |
| 2022-12-09 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 333 |
| 2022-12-08 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 2,900 |
| 2022-12-07 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 513 |
| 2022-12-06 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 5 |
| 2022-12-05 | $28.20 | $28.20 | $27.87 | $27.87 | $27.87 | 448 |
| 2022-12-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,015 |
| 2022-12-01 | $29.52 | $29.55 | $29.52 | $29.55 | $29.55 | 3,620 |
| 2022-11-30 | $29.00 | $29.52 | $29.00 | $29.52 | $29.52 | 1,693 |
| 2022-11-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2,435 |
| 2022-11-28 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 16 |
| 2022-11-25 | $28.29 | $28.68 | $28.29 | $28.68 | $28.68 | 794 |
| 2022-11-23 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 620 |
| 2022-11-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 200 |
| 2022-11-18 | $27.40 | $27.53 | $27.40 | $27.53 | $27.53 | 1,277 |
| 2022-11-17 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-11-16 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-11-15 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-11-14 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 1,210 |
| 2022-11-11 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2022-11-10 | $26.24 | $26.84 | $26.24 | $26.84 | $26.84 | 580 |
| 2022-11-09 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 1,401 |
| 2022-11-08 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 280 |
| 2022-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 27 |
| 2022-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 105 |
| 2022-11-01 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 222 |
| 2022-10-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2,608 |
| 2022-10-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1 |
| 2022-10-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2022-10-18 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2022-10-17 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2022-10-14 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2022-10-13 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 1 |
| 2022-10-12 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 3,500 |
| 2022-10-11 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2022-10-10 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2022-10-07 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2022-10-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2022-10-05 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2022-10-04 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 100 |
| 2022-10-03 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2022-09-30 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2022-09-29 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 90 |
| 2022-09-28 | $21.61 | $21.61 | $21.61 | $21.61 | $21.20 | 0 |
| 2022-09-27 | $21.61 | $21.61 | $21.61 | $21.61 | $21.20 | 100 |
| 2022-09-26 | $23.41 | $23.41 | $23.41 | $23.41 | $22.97 | 0 |
| 2022-09-23 | $23.41 | $23.41 | $23.41 | $23.41 | $22.97 | 0 |
| 2022-09-22 | $23.41 | $23.41 | $23.41 | $23.41 | $22.97 | 0 |
| 2022-09-21 | $23.41 | $23.41 | $23.41 | $23.41 | $22.97 | 0 |
| 2022-09-20 | $23.41 | $23.41 | $23.41 | $23.41 | $22.97 | 42 |
| 2022-09-19 | $23.41 | $23.41 | $23.41 | $23.41 | $22.97 | 30 |
| 2022-09-16 | $23.41 | $23.41 | $23.41 | $23.41 | $22.97 | 0 |
| 2022-09-15 | $23.41 | $23.41 | $23.41 | $23.41 | $22.97 | 0 |
| 2022-09-14 | $23.41 | $23.41 | $23.41 | $23.41 | $22.97 | 436 |
| 2022-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.55 | 0 |
| 2022-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.55 | 504 |
| 2022-09-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.55 | 1,800 |
| 2022-09-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.55 | 3,900 |
| 2022-09-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.55 | 0 |
| 2022-09-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.55 | 15 |
| 2022-09-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.55 | 900 |
| 2022-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.55 | 0 |
| 2022-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.55 | 0 |
| 2022-08-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.55 | 232 |
| 2022-08-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.32 | 0 |
| 2022-08-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 40 |
| 2022-08-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 19 |
| 2022-08-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-08-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-08-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-08-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 600 |
| 2022-08-18 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-08-17 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-08-16 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 30 |
| 2022-08-15 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-08-12 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-08-11 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-08-10 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 197 |
| 2022-08-09 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 69 |
| 2022-08-08 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 12 |
| 2022-08-05 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 1,312 |
| 2022-08-04 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 468 |
| 2022-08-03 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 400 |
| 2022-08-02 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-08-01 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-07-29 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 82 |
| 2022-07-28 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-07-27 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 765 |
| 2022-07-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 8,500 |
| 2022-07-25 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 41 |
| 2022-07-22 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 5 |
| 2022-07-21 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 200 |
| 2022-07-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 40 |
| 2022-07-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-07-18 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-07-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 3,400 |
| 2022-07-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 72 |
| 2022-07-13 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-07-12 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-07-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 300 |
| 2022-07-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 547 |
| 2022-07-07 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-07-06 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-07-05 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1,000 |
| 2022-07-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-06-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 2,127 |
| 2022-06-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-06-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-06-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-06-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-06-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-06-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-06-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-06-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-06-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-06-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 100 |
| 2022-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2022-06-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 150 |
| 2022-06-10 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 245 |
| 2022-06-09 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 112 |
| 2022-06-08 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 112 |
| 2022-06-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 100 |
| 2022-06-06 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2022-06-03 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2022-06-02 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 100 |
| 2022-06-01 | $25.18 | $25.18 | $24.93 | $25.00 | $25.00 | 3,581 |
| 2022-05-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 15 |
| 2022-05-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-05-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-05-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 25 |
| 2022-05-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 250 |
| 2022-05-23 | $24.32 | $24.69 | $24.32 | $24.68 | $24.68 | 860 |
| 2022-05-20 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-05-19 | $23.84 | $23.85 | $23.61 | $23.85 | $23.85 | 1,262 |
| 2022-05-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 26 |
| 2022-05-17 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-05-16 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 3 |
| 2022-05-13 | $24.17 | $24.25 | $24.00 | $24.05 | $24.05 | 1,204 |
| 2022-05-12 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 55 |
| 2022-05-11 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-05-10 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 625 |
| 2022-05-09 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-05-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 10 |
| 2022-05-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 600 |
| 2022-05-04 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2022-05-03 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2022-05-02 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 39 |
| 2022-04-29 | $23.95 | $24.69 | $23.95 | $24.69 | $24.69 | 1,716 |
| 2022-04-28 | $24.22 | $24.41 | $24.22 | $24.41 | $24.41 | 300 |
| 2022-04-27 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 183 |
| 2022-04-26 | $24.23 | $24.23 | $24.08 | $24.08 | $24.08 | 400 |
| 2022-04-25 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2022-04-22 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2022-04-21 | $25.21 | $25.73 | $25.21 | $25.73 | $25.73 | 955 |
| 2022-04-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 403 |
| 2022-04-19 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 425 |
| 2022-04-18 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-04-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 25 |
| 2022-04-13 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-04-12 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 2,700 |
| 2022-04-11 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-04-08 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 10 |
| 2022-04-07 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2022-04-06 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 10 |
| 2022-04-05 | $26.05 | $26.05 | $25.91 | $25.91 | $25.91 | 5,385 |
| 2022-04-04 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-04-01 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-03-31 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 2,700 |
| 2022-03-30 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-03-29 | $28.29 | $28.29 | $28.29 | $28.29 | $27.81 | 176 |
| 2022-03-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.53 | 0 |
| 2022-03-25 | $27.81 | $28.00 | $27.81 | $28.00 | $27.53 | 358 |
| 2022-03-24 | $25.98 | $25.98 | $25.98 | $25.98 | $25.54 | 0 |
| 2022-03-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.54 | 20 |
| 2022-03-22 | $25.98 | $25.98 | $25.98 | $25.98 | $25.54 | 100 |
| 2022-03-21 | $25.98 | $25.98 | $25.98 | $25.98 | $25.54 | 100 |
| 2022-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 1 |
| 2022-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 1 |
| 2022-03-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 0 |
| 2022-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 0 |
| 2022-03-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 0 |
| 2022-03-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 50 |
| 2022-03-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 512 |
| 2022-03-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.40 | 15 |
| 2022-03-08 | $25.39 | $25.84 | $25.39 | $25.84 | $25.40 | 600 |
| 2022-03-07 | $27.06 | $27.06 | $27.06 | $27.06 | $26.60 | 113 |
| 2022-03-04 | $23.96 | $23.96 | $23.96 | $23.96 | $23.55 | 52 |
| 2022-03-03 | $23.96 | $23.96 | $23.96 | $23.96 | $23.55 | 370 |
| 2022-03-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.55 | 100 |
| 2022-03-01 | $24.80 | $24.80 | $23.93 | $23.93 | $23.52 | 3,306 |
| 2022-02-28 | $25.31 | $25.31 | $25.31 | $25.31 | $24.88 | 220 |
| 2022-02-25 | $25.77 | $25.77 | $25.73 | $25.73 | $25.29 | 260 |
| 2022-02-24 | $26.77 | $26.77 | $26.77 | $26.77 | $26.32 | 156 |
| 2022-02-23 | $26.11 | $26.77 | $26.11 | $26.77 | $26.32 | 385 |
| 2022-02-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 0 |
| 2022-02-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 10 |
| 2022-02-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 154 |
| 2022-02-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 0 |
| 2022-02-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 0 |
| 2022-02-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 350 |
| 2022-02-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 220 |
| 2022-02-10 | $25.93 | $25.93 | $25.93 | $25.93 | $25.49 | 100 |
| 2022-02-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.40 | 0 |
| 2022-02-08 | $25.72 | $25.84 | $25.42 | $25.84 | $25.40 | 4,247 |
| 2022-02-07 | $24.73 | $24.73 | $24.73 | $24.73 | $24.31 | 3 |
| 2022-02-04 | $24.73 | $24.73 | $24.73 | $24.73 | $24.31 | 14 |
| 2022-02-03 | $24.73 | $24.73 | $24.73 | $24.73 | $24.31 | 100 |
| 2022-02-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.32 | 660 |
| 2022-02-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.32 | 0 |
| 2022-01-31 | $24.74 | $24.74 | $24.74 | $24.74 | $24.32 | 451 |
| 2022-01-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.02 | 80 |
| 2022-01-27 | $25.45 | $25.45 | $25.45 | $25.45 | $25.02 | 0 |
| 2022-01-26 | $25.45 | $25.45 | $25.45 | $25.45 | $25.02 | 40 |
| 2022-01-25 | $25.45 | $25.45 | $25.45 | $25.45 | $25.02 | 0 |
| 2022-01-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.02 | 40 |
| 2022-01-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.02 | 21 |
| 2022-01-20 | $25.45 | $25.45 | $25.45 | $25.45 | $25.02 | 820 |
| 2022-01-19 | $24.86 | $24.86 | $24.86 | $24.86 | $24.44 | 0 |
| 2022-01-18 | $24.93 | $24.93 | $24.86 | $24.86 | $24.44 | 225 |
| 2022-01-14 | $24.12 | $24.12 | $24.12 | $24.12 | $23.71 | 0 |
| 2022-01-13 | $24.12 | $24.12 | $24.12 | $24.12 | $23.71 | 0 |
| 2022-01-12 | $24.12 | $24.12 | $24.12 | $24.12 | $23.71 | 26 |
| 2022-01-11 | $24.12 | $24.12 | $24.12 | $24.12 | $23.71 | 0 |
| 2022-01-10 | $24.12 | $24.12 | $24.12 | $24.12 | $23.71 | 368 |
| 2022-01-07 | $23.76 | $23.76 | $23.76 | $23.76 | $23.36 | 0 |
| 2022-01-06 | $23.76 | $23.76 | $23.76 | $23.76 | $23.36 | 0 |
| 2022-01-05 | $23.76 | $23.76 | $23.76 | $23.76 | $23.36 | 0 |
| 2022-01-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.36 | 0 |
| 2022-01-03 | $23.76 | $23.76 | $23.76 | $23.76 | $23.36 | 75 |
| 2021-12-31 | $23.76 | $23.76 | $23.76 | $23.76 | $23.36 | 0 |
| 2021-12-30 | $23.76 | $23.76 | $23.76 | $23.76 | $23.36 | 25 |
| 2021-12-29 | $23.76 | $23.76 | $23.76 | $23.76 | $23.36 | 0 |
| 2021-12-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.36 | 522 |
| 2021-12-27 | $23.12 | $23.12 | $23.12 | $23.12 | $22.73 | 0 |
| 2021-12-23 | $23.12 | $23.12 | $23.12 | $23.12 | $22.73 | 22,000 |
| 2021-12-22 | $23.12 | $23.12 | $23.12 | $23.12 | $22.73 | 0 |
| 2021-12-21 | $23.12 | $23.12 | $23.12 | $23.12 | $22.73 | 0 |
| 2021-12-20 | $23.12 | $23.12 | $23.12 | $23.12 | $22.73 | 38,400 |
| 2021-12-17 | $23.47 | $23.55 | $23.47 | $23.55 | $23.15 | 315 |
| 2021-12-16 | $23.46 | $23.65 | $23.46 | $23.65 | $23.25 | 4,014 |
| 2021-12-15 | $22.72 | $22.72 | $22.72 | $22.72 | $22.34 | 10 |
| 2021-12-14 | $23.31 | $23.39 | $22.72 | $22.72 | $22.34 | 9,295 |
| 2021-12-13 | $22.63 | $22.63 | $22.63 | $22.63 | $22.24 | 581 |
| 2021-12-10 | $22.49 | $22.87 | $22.49 | $22.87 | $22.48 | 3,107 |
| 2021-12-09 | $22.68 | $22.68 | $22.68 | $22.68 | $22.29 | 300 |
| 2021-12-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.56 | 0 |
| 2021-12-07 | $23.07 | $23.07 | $22.95 | $22.95 | $22.56 | 340 |
| 2021-12-06 | $22.45 | $22.45 | $22.45 | $22.45 | $22.07 | 295 |
| 2021-12-03 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 0 |
| 2021-12-02 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 5 |
| 2021-12-01 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 0 |
| 2021-11-30 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 64 |
| 2021-11-29 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 0 |
| 2021-11-26 | $23.25 | $23.25 | $23.25 | $23.25 | $22.86 | 100 |
| 2021-11-24 | $23.09 | $23.09 | $23.09 | $23.09 | $22.70 | 28 |
| 2021-11-23 | $23.09 | $23.09 | $23.09 | $23.09 | $22.70 | 2,265 |
| 2021-11-22 | $23.60 | $23.60 | $23.60 | $23.60 | $23.20 | 0 |
| 2021-11-19 | $23.59 | $23.60 | $23.59 | $23.60 | $23.20 | 310 |
| 2021-11-18 | $21.81 | $22.40 | $21.81 | $22.40 | $22.02 | 3,105 |
| 2021-11-17 | $22.06 | $22.06 | $22.06 | $22.06 | $21.68 | 0 |
| 2021-11-16 | $22.06 | $22.06 | $22.06 | $22.06 | $21.68 | 3 |
| 2021-11-15 | $22.06 | $22.06 | $22.06 | $22.06 | $21.68 | 0 |
| 2021-11-12 | $22.06 | $22.06 | $22.06 | $22.06 | $21.68 | 0 |
| 2021-11-11 | $22.06 | $22.06 | $22.06 | $22.06 | $21.68 | 4,050 |
| 2021-11-10 | $21.99 | $21.99 | $21.99 | $21.99 | $21.62 | 575 |
| 2021-11-09 | $22.27 | $22.27 | $22.27 | $22.27 | $21.89 | 0 |
| 2021-11-08 | $22.27 | $22.27 | $22.27 | $22.27 | $21.89 | 4 |
| 2021-11-05 | $21.53 | $22.27 | $21.53 | $22.27 | $21.89 | 1,800 |
| 2021-11-04 | $22.88 | $22.88 | $22.88 | $22.88 | $22.49 | 0 |
| 2021-11-03 | $22.88 | $22.88 | $22.88 | $22.88 | $22.49 | 0 |
| 2021-11-02 | $22.36 | $22.36 | $22.36 | $22.36 | $21.98 | 310 |
| 2021-11-01 | $22.36 | $22.36 | $22.36 | $22.36 | $21.98 | 0 |
| 2021-10-29 | $22.36 | $22.36 | $22.36 | $22.36 | $21.98 | 310 |
| 2021-10-28 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-27 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 260 |
| 2021-10-26 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 3 |
| 2021-10-25 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-22 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-21 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-20 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-19 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 2,000 |
| 2021-10-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-15 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 3 |
| 2021-10-14 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-13 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-12 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-11 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-08 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.51 | 0 |
| 2021-10-05 | $21.78 | $21.88 | $21.78 | $21.88 | $21.51 | 548 |
| 2021-10-04 | $21.54 | $21.54 | $21.54 | $21.54 | $21.17 | 150 |
| 2021-10-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.63 | 53 |
| 2021-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.63 | 1,037 |
| 2021-09-29 | $22.30 | $22.30 | $22.30 | $22.30 | $21.92 | 1 |
| 2021-09-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.53 | 0 |
| 2021-09-27 | $22.30 | $22.30 | $22.30 | $22.30 | $21.53 | 300 |
| 2021-09-24 | $21.99 | $21.99 | $21.99 | $21.99 | $21.23 | 227 |
| 2021-09-23 | $21.99 | $21.99 | $21.99 | $21.99 | $21.23 | 2 |
| 2021-09-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.23 | 1 |
| 2021-09-21 | $21.86 | $22.18 | $21.86 | $21.99 | $21.23 | 5,576 |
| 2021-09-20 | $22.08 | $22.08 | $22.00 | $22.00 | $21.24 | 1,100 |
| 2021-09-17 | $23.76 | $23.76 | $23.76 | $23.76 | $22.94 | 204 |
| 2021-09-16 | $23.76 | $23.76 | $23.76 | $23.76 | $22.94 | 0 |
| 2021-09-15 | $23.76 | $23.76 | $23.76 | $23.76 | $22.94 | 80 |
| 2021-09-14 | $23.76 | $23.76 | $23.76 | $23.76 | $22.94 | 0 |
| 2021-09-13 | $23.76 | $23.76 | $23.76 | $23.76 | $22.94 | 131 |
| 2021-09-10 | $23.02 | $23.02 | $23.02 | $23.02 | $22.22 | 112 |
| 2021-09-09 | $23.02 | $23.02 | $23.02 | $23.02 | $22.22 | 101 |
| 2021-09-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.12 | 162 |
| 2021-09-07 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 70 |
| 2021-09-03 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 8 |
| 2021-09-02 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 0 |
| 2021-09-01 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 39 |
| 2021-08-31 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 20 |
| 2021-08-30 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 0 |
| 2021-08-27 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 0 |
| 2021-08-26 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 0 |
| 2021-08-25 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 0 |
| 2021-08-24 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 0 |
| 2021-08-23 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 0 |
| 2021-08-20 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 0 |
| 2021-08-19 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 0 |
| 2021-08-18 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 0 |
| 2021-08-17 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 50 |
| 2021-08-16 | $23.58 | $23.58 | $23.58 | $23.58 | $22.77 | 180 |
| 2021-08-13 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 73 |
| 2021-08-12 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 0 |
| 2021-08-11 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 0 |
| 2021-08-10 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 73 |
| 2021-08-09 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 400 |
| 2021-08-06 | $24.16 | $24.16 | $24.16 | $24.16 | $23.33 | 4,035 |
| 2021-08-05 | $24.16 | $24.16 | $24.16 | $24.16 | $23.33 | 0 |
| 2021-08-04 | $23.97 | $24.16 | $23.97 | $24.16 | $23.33 | 478 |
| 2021-08-03 | $24.98 | $25.03 | $24.98 | $25.03 | $24.16 | 450 |
| 2021-08-02 | $22.45 | $22.45 | $22.45 | $22.45 | $21.68 | 17 |
| 2021-07-30 | $22.45 | $22.45 | $22.45 | $22.45 | $21.68 | 1 |
| 2021-07-29 | $22.45 | $22.45 | $22.45 | $22.45 | $21.68 | 150 |
| 2021-07-28 | $22.45 | $22.45 | $22.45 | $22.45 | $21.68 | 0 |
| 2021-07-27 | $22.45 | $22.45 | $22.45 | $22.45 | $21.68 | 0 |
| 2021-07-26 | $22.45 | $22.45 | $22.45 | $22.45 | $21.68 | 150 |
| 2021-07-23 | $22.45 | $22.45 | $22.45 | $22.45 | $21.67 | 500 |
| 2021-07-22 | $23.24 | $23.24 | $23.24 | $23.24 | $22.44 | 0 |
| 2021-07-21 | $23.24 | $23.24 | $23.24 | $23.24 | $22.44 | 461 |
| 2021-07-20 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 0 |
| 2021-07-19 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 92 |
| 2021-07-16 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 0 |
| 2021-07-15 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 0 |
| 2021-07-14 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 0 |
| 2021-07-13 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 0 |
| 2021-07-12 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 109 |
| 2021-07-09 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 0 |
| 2021-07-08 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 75 |
| 2021-07-07 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 0 |
| 2021-07-06 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 20 |
| 2021-07-02 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 80 |
| 2021-07-01 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 0 |
| 2021-06-30 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 0 |
| 2021-06-29 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 0 |
| 2021-06-28 | $22.96 | $22.96 | $22.96 | $22.96 | $22.17 | 2,820 |
| 2021-06-25 | $23.55 | $23.55 | $23.55 | $23.55 | $22.74 | 3,000 |
| 2021-06-24 | $23.55 | $23.55 | $23.55 | $23.55 | $22.74 | 50 |
| 2021-06-23 | $23.55 | $23.55 | $23.55 | $23.55 | $22.74 | 56 |
| 2021-06-22 | $23.55 | $23.55 | $23.55 | $23.55 | $22.74 | 0 |
| 2021-06-21 | $23.55 | $23.55 | $23.55 | $23.55 | $22.74 | 21 |
| 2021-06-18 | $23.55 | $23.55 | $23.55 | $23.55 | $22.74 | 15 |
| 2021-06-17 | $23.55 | $23.55 | $23.55 | $23.55 | $22.74 | 200 |
| 2021-06-16 | $23.08 | $23.08 | $23.08 | $23.08 | $22.28 | 5 |
| 2021-06-15 | $23.08 | $23.08 | $23.08 | $23.08 | $22.28 | 50 |
| 2021-06-14 | $23.08 | $23.08 | $23.08 | $23.08 | $22.28 | 1 |
| 2021-06-11 | $23.08 | $23.08 | $23.08 | $23.08 | $22.28 | 25 |
| 2021-06-10 | $23.08 | $23.08 | $23.08 | $23.08 | $22.28 | 70 |
| 2021-06-09 | $23.08 | $23.08 | $23.08 | $23.08 | $22.28 | 0 |
| 2021-06-08 | $23.08 | $23.08 | $23.08 | $23.08 | $22.28 | 0 |
| 2021-06-07 | $23.12 | $23.13 | $23.07 | $23.08 | $22.28 | 1,510 |
| 2021-06-04 | $23.24 | $23.24 | $23.24 | $23.24 | $22.44 | 255 |
| 2021-06-03 | $22.48 | $22.48 | $22.48 | $22.48 | $21.70 | 0 |
| 2021-06-02 | $22.48 | $22.48 | $22.48 | $22.48 | $21.70 | 10 |
| 2021-06-01 | $22.48 | $22.48 | $22.48 | $22.48 | $21.70 | 20 |
| 2021-05-28 | $22.48 | $22.48 | $22.48 | $22.48 | $21.70 | 1,071 |
| 2021-05-27 | $22.48 | $22.48 | $22.48 | $22.48 | $21.70 | 25 |
| 2021-05-26 | $22.48 | $22.48 | $22.48 | $22.48 | $21.70 | 0 |
| 2021-05-25 | $22.48 | $22.48 | $22.48 | $22.48 | $21.70 | 125 |
| 2021-05-24 | $22.25 | $22.48 | $22.22 | $22.48 | $21.70 | 5,195 |
| 2021-05-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.00 | 1 |
| 2021-05-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.00 | 0 |
| 2021-05-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.00 | 0 |
| 2021-05-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.00 | 0 |
| 2021-05-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.00 | 100 |
| 2021-05-14 | $21.76 | $21.76 | $21.76 | $21.76 | $21.01 | 310 |
| 2021-05-13 | $21.46 | $21.91 | $21.46 | $21.91 | $21.15 | 300 |
| 2021-05-12 | $22.75 | $22.75 | $22.75 | $22.75 | $21.97 | 141 |
| 2021-05-11 | $23.57 | $23.57 | $23.17 | $23.17 | $22.37 | 300 |
| 2021-05-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.11 | 1,310 |
| 2021-05-07 | $22.75 | $22.75 | $22.75 | $22.75 | $21.97 | 571 |
| 2021-05-06 | $20.57 | $20.57 | $20.57 | $20.57 | $19.86 | 40 |
| 2021-05-05 | $20.57 | $20.57 | $20.57 | $20.57 | $19.86 | 10 |
| 2021-05-04 | $20.57 | $20.57 | $20.57 | $20.57 | $19.86 | 100 |
| 2021-05-03 | $20.61 | $20.61 | $20.61 | $20.61 | $19.90 | 0 |
| 2021-04-30 | $20.61 | $20.61 | $20.61 | $20.61 | $19.90 | 1 |
| 2021-04-29 | $20.61 | $20.61 | $20.61 | $20.61 | $19.90 | 1,000 |
| 2021-04-28 | $20.66 | $20.68 | $20.66 | $20.68 | $19.96 | 1,100 |
| 2021-04-27 | $21.00 | $21.00 | $20.80 | $20.80 | $20.08 | 630 |
| 2021-04-26 | $21.19 | $21.19 | $21.19 | $21.19 | $20.46 | 100 |
| 2021-04-23 | $21.19 | $21.19 | $21.19 | $21.19 | $20.46 | 0 |
| 2021-04-22 | $21.02 | $21.19 | $21.02 | $21.19 | $20.46 | 1,600 |
| 2021-04-21 | $20.95 | $21.17 | $20.95 | $21.17 | $20.44 | 900 |
| 2021-04-20 | $21.06 | $21.06 | $20.95 | $20.95 | $20.23 | 412 |
| 2021-04-19 | $20.70 | $20.70 | $20.70 | $20.70 | $19.99 | 51 |
| 2021-04-16 | $20.70 | $20.70 | $20.70 | $20.70 | $19.99 | 0 |
| 2021-04-15 | $20.70 | $20.70 | $20.70 | $20.70 | $19.99 | 200 |
| 2021-04-14 | $20.70 | $20.70 | $20.70 | $20.70 | $19.99 | 101 |
| 2021-04-13 | $21.29 | $21.29 | $21.29 | $21.29 | $20.56 | 26 |
| 2021-04-12 | $21.29 | $21.29 | $21.29 | $21.29 | $20.56 | 109 |
| 2021-04-09 | $21.29 | $21.29 | $21.29 | $21.29 | $20.56 | 10 |
| 2021-04-08 | $21.29 | $21.29 | $21.29 | $21.29 | $20.56 | 0 |
| 2021-04-07 | $20.55 | $21.29 | $20.55 | $21.29 | $20.56 | 485 |
| 2021-04-06 | $21.04 | $21.04 | $21.04 | $21.04 | $20.32 | 931 |
| 2021-04-05 | $21.04 | $21.04 | $21.04 | $21.04 | $20.32 | 121 |
| 2021-04-01 | $20.58 | $20.58 | $20.58 | $20.58 | $19.87 | 242 |
| 2021-03-31 | $21.00 | $21.00 | $20.75 | $20.75 | $20.04 | 3,728 |
| 2021-03-30 | $21.59 | $21.59 | $21.59 | $21.59 | $20.85 | 0 |
| 2021-03-29 | $21.59 | $21.59 | $21.59 | $21.59 | $20.50 | 241 |
| 2021-03-26 | $21.34 | $21.83 | $21.34 | $21.79 | $20.69 | 3,044 |
| 2021-03-25 | $21.30 | $21.30 | $21.30 | $21.30 | $20.22 | 6 |
| 2021-03-24 | $21.30 | $21.30 | $21.30 | $21.30 | $20.22 | 125 |
| 2021-03-23 | $21.75 | $21.75 | $21.75 | $21.75 | $20.65 | 17 |
| 2021-03-22 | $21.75 | $21.75 | $21.75 | $21.75 | $20.65 | 52 |
| 2021-03-19 | $21.75 | $21.75 | $21.75 | $21.75 | $20.65 | 50 |
| 2021-03-18 | $21.75 | $21.75 | $21.75 | $21.75 | $20.65 | 50 |
| 2021-03-17 | $21.75 | $21.75 | $21.75 | $21.75 | $20.65 | 800 |
| 2021-03-16 | $21.81 | $21.81 | $21.81 | $21.81 | $20.71 | 200 |
| 2021-03-15 | $21.55 | $21.55 | $21.55 | $21.55 | $20.46 | 123 |
| 2021-03-12 | $21.55 | $21.55 | $21.55 | $21.55 | $20.46 | 0 |
| 2021-03-11 | $21.54 | $21.55 | $21.54 | $21.55 | $20.46 | 564 |
| 2021-03-10 | $21.08 | $21.08 | $21.08 | $21.08 | $20.02 | 0 |
| 2021-03-09 | $21.08 | $21.08 | $21.08 | $21.08 | $20.02 | 0 |
| 2021-03-08 | $21.08 | $21.08 | $21.08 | $21.08 | $20.02 | 0 |
| 2021-03-05 | $21.08 | $21.08 | $21.08 | $21.08 | $20.02 | 0 |
| 2021-03-04 | $21.08 | $21.08 | $21.08 | $21.08 | $20.02 | 100 |
| 2021-03-03 | $21.50 | $21.50 | $21.50 | $21.50 | $20.42 | 792 |
| 2021-03-02 | $21.17 | $21.17 | $21.17 | $21.17 | $20.10 | 100 |
| 2021-03-01 | $21.73 | $21.73 | $21.73 | $21.73 | $20.63 | 23 |
| 2021-02-26 | $21.50 | $21.73 | $21.50 | $21.73 | $20.63 | 100 |
| 2021-02-25 | $21.64 | $21.64 | $21.64 | $21.64 | $20.55 | 200 |
| 2021-02-24 | $21.64 | $21.64 | $21.64 | $21.64 | $20.55 | 200 |
| 2021-02-23 | $21.23 | $21.23 | $21.23 | $21.23 | $20.16 | 1,678 |
| 2021-02-22 | $21.04 | $21.04 | $20.98 | $20.98 | $19.92 | 2,398 |
| 2021-02-19 | $20.97 | $20.97 | $20.64 | $20.70 | $19.66 | 2,670 |
| 2021-02-18 | $20.33 | $20.33 | $20.33 | $20.33 | $19.30 | 156 |
| 2021-02-17 | $20.33 | $20.33 | $20.33 | $20.33 | $19.30 | 156 |
| 2021-02-16 | $20.33 | $20.33 | $19.90 | $19.90 | $18.90 | 1,120 |
| 2021-02-12 | $19.15 | $19.35 | $19.15 | $19.35 | $18.37 | 600 |
| 2021-02-11 | $19.45 | $19.48 | $19.43 | $19.43 | $18.45 | 1,379 |
| 2021-02-10 | $19.34 | $19.34 | $19.15 | $19.26 | $18.28 | 1,750 |
| 2021-02-09 | $19.55 | $19.55 | $19.08 | $19.26 | $18.28 | 1,750 |
| 2021-02-08 | $18.53 | $18.53 | $18.53 | $18.53 | $17.59 | 276 |
| 2021-02-05 | $18.67 | $18.67 | $18.67 | $18.67 | $17.73 | 1,003 |
| 2021-02-04 | $18.80 | $18.80 | $18.67 | $18.67 | $17.73 | 647 |
| 2021-02-03 | $18.80 | $18.80 | $18.60 | $18.75 | $17.80 | 549 |
| 2021-02-02 | $18.51 | $18.51 | $18.22 | $18.22 | $17.30 | 431 |
| 2021-02-01 | $19.04 | $19.04 | $19.04 | $19.04 | $18.08 | 257 |
| 2021-01-29 | $19.03 | $19.03 | $19.03 | $19.03 | $18.07 | 1,302 |
| 2021-01-28 | $19.19 | $19.19 | $19.04 | $19.04 | $18.08 | 422 |
| 2021-01-27 | $19.19 | $19.19 | $19.19 | $19.19 | $18.22 | 1,210 |
| 2021-01-26 | $19.85 | $19.85 | $19.85 | $19.85 | $18.85 | 26 |
| 2021-01-25 | $19.85 | $19.85 | $19.85 | $19.85 | $18.85 | 200 |
| 2021-01-22 | $19.66 | $19.66 | $19.65 | $19.65 | $18.66 | 450 |
| 2021-01-21 | $20.33 | $20.33 | $20.33 | $20.33 | $19.30 | 379 |
| 2021-01-20 | $19.02 | $19.02 | $19.02 | $19.02 | $18.06 | 0 |
| 2021-01-19 | $19.00 | $19.02 | $19.00 | $19.02 | $18.06 | 2,160 |
| 2021-01-15 | $18.92 | $19.17 | $18.92 | $18.97 | $18.01 | 1,100 |
| 2021-01-14 | $19.35 | $19.35 | $19.35 | $19.35 | $18.37 | 224 |
| 2021-01-13 | $18.74 | $18.74 | $18.74 | $18.74 | $17.80 | 8 |
| 2021-01-12 | $18.74 | $18.74 | $18.74 | $18.74 | $17.80 | 0 |
| 2021-01-11 | $18.93 | $19.19 | $18.74 | $18.74 | $17.80 | 628 |
| 2021-01-08 | $19.12 | $19.12 | $19.12 | $19.12 | $18.16 | 1 |
| 2021-01-07 | $19.00 | $19.12 | $18.86 | $19.12 | $18.16 | 575 |
| 2021-01-06 | $18.43 | $18.43 | $18.28 | $18.28 | $17.36 | 258 |
| 2021-01-05 | $18.43 | $18.43 | $18.43 | $18.43 | $17.50 | 17 |
| 2021-01-04 | $18.90 | $18.90 | $18.43 | $18.43 | $17.50 | 476 |
| 2020-12-31 | $18.50 | $18.50 | $18.50 | $18.50 | $17.57 | 0 |
| 2020-12-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.57 | 0 |
| 2020-12-29 | $18.23 | $18.50 | $18.23 | $18.50 | $17.57 | 477 |
| 2020-12-28 | $18.04 | $18.27 | $18.04 | $18.27 | $17.34 | 1,133 |
| 2020-12-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.57 | 4,100 |
| 2020-12-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.57 | 57 |
| 2020-12-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.57 | 2 |
| 2020-12-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.57 | 500 |
| 2020-12-18 | $18.55 | $18.55 | $18.55 | $18.55 | $17.61 | 543 |
| 2020-12-17 | $18.55 | $18.55 | $18.55 | $18.55 | $17.61 | 1,003 |
| 2020-12-16 | $18.38 | $18.55 | $18.38 | $18.55 | $17.61 | 421 |
| 2020-12-15 | $18.07 | $18.07 | $18.07 | $18.07 | $17.16 | 20 |
| 2020-12-14 | $18.07 | $18.07 | $18.07 | $18.07 | $17.16 | 1 |
| 2020-12-11 | $18.06 | $18.07 | $18.06 | $18.07 | $17.16 | 200 |
| 2020-12-10 | $18.19 | $18.19 | $18.10 | $18.10 | $17.19 | 200 |
| 2020-12-09 | $18.50 | $18.50 | $18.05 | $18.05 | $17.14 | 820 |
| 2020-12-08 | $18.21 | $18.40 | $18.21 | $18.40 | $17.47 | 701 |
| 2020-12-07 | $18.19 | $18.42 | $18.19 | $18.42 | $17.49 | 2,417 |
| 2020-12-04 | $17.96 | $17.96 | $17.96 | $17.96 | $17.05 | 577 |
| 2020-12-03 | $17.55 | $18.12 | $17.55 | $18.12 | $17.21 | 4,930 |
| 2020-12-02 | $17.20 | $17.20 | $17.20 | $17.20 | $16.33 | 355 |
| 2020-12-01 | $17.20 | $17.20 | $17.20 | $17.20 | $16.33 | 162 |
| 2020-11-30 | $17.35 | $17.50 | $17.11 | $17.20 | $16.33 | 702 |
| 2020-11-27 | $18.00 | $18.04 | $17.92 | $18.04 | $17.13 | 1,963 |
| 2020-11-25 | $17.95 | $18.00 | $17.95 | $18.00 | $17.09 | 960 |
| 2020-11-24 | $17.99 | $17.99 | $17.99 | $17.99 | $17.08 | 266 |
| 2020-11-23 | $17.99 | $17.99 | $17.99 | $17.99 | $17.08 | 395 |
| 2020-11-20 | $17.78 | $17.78 | $17.78 | $17.78 | $16.88 | 330 |
| 2020-11-19 | $17.90 | $17.93 | $17.89 | $17.93 | $17.03 | 720 |
| 2020-11-18 | $17.86 | $17.97 | $17.86 | $17.97 | $17.06 | 904 |
| 2020-11-17 | $17.87 | $17.87 | $17.86 | $17.86 | $16.96 | 386 |
| 2020-11-16 | $17.25 | $17.25 | $17.25 | $17.25 | $16.38 | 393 |
| 2020-11-13 | $17.25 | $17.25 | $17.25 | $17.25 | $16.38 | 50 |
| 2020-11-12 | $17.41 | $17.41 | $17.21 | $17.25 | $16.38 | 4,611 |
| 2020-11-11 | $17.21 | $17.21 | $17.21 | $17.21 | $16.34 | 0 |
| 2020-11-10 | $17.21 | $17.21 | $17.21 | $17.21 | $16.34 | 127 |
| 2020-11-09 | $16.59 | $16.90 | $16.55 | $16.90 | $16.05 | 798 |
| 2020-11-06 | $16.29 | $16.29 | $16.29 | $16.29 | $15.47 | 682 |
| 2020-11-05 | $16.29 | $16.29 | $16.29 | $16.29 | $15.47 | 30 |
| 2020-11-04 | $16.29 | $16.29 | $16.29 | $16.29 | $15.47 | 195 |
| 2020-11-03 | $16.25 | $16.25 | $16.25 | $16.25 | $15.43 | 1,006 |
| 2020-11-02 | $15.79 | $15.93 | $15.73 | $15.93 | $15.13 | 1,950 |
| 2020-10-30 | $15.96 | $15.96 | $15.81 | $15.81 | $15.01 | 664 |
| 2020-10-29 | $16.11 | $17.00 | $16.11 | $16.63 | $15.79 | 723 |
| 2020-10-28 | $16.70 | $16.70 | $16.41 | $16.41 | $15.58 | 530 |
| 2020-10-27 | $17.04 | $17.04 | $17.04 | $17.04 | $16.18 | 0 |
| 2020-10-26 | $17.04 | $17.04 | $17.04 | $17.04 | $16.18 | 100 |
| 2020-10-23 | $17.03 | $17.44 | $17.03 | $17.44 | $16.56 | 1,045 |
| 2020-10-22 | $17.16 | $17.16 | $16.64 | $16.75 | $15.90 | 979 |
| 2020-10-21 | $16.45 | $17.01 | $16.45 | $17.01 | $16.15 | 1,751 |
| 2020-10-20 | $17.06 | $17.06 | $16.87 | $16.87 | $16.02 | 1,989 |
| 2020-10-19 | $17.25 | $17.25 | $17.14 | $17.14 | $16.28 | 2,123 |
| 2020-10-16 | $17.27 | $17.27 | $17.27 | $17.27 | $16.40 | 6 |
| 2020-10-15 | $17.27 | $17.27 | $17.27 | $17.27 | $16.40 | 58 |
| 2020-10-14 | $17.27 | $17.27 | $17.27 | $17.27 | $16.40 | 210 |
| 2020-10-13 | $17.35 | $17.48 | $17.30 | $17.48 | $16.60 | 716 |
| 2020-10-12 | $17.57 | $17.60 | $17.50 | $17.57 | $16.68 | 45,775 |
| 2020-10-09 | $17.49 | $17.49 | $17.49 | $17.49 | $16.61 | 300 |
| 2020-10-08 | $17.65 | $17.65 | $17.65 | $17.65 | $16.76 | 301 |
| 2020-10-07 | $17.52 | $17.60 | $17.52 | $17.60 | $16.71 | 675 |
| 2020-10-06 | $17.53 | $17.55 | $17.53 | $17.55 | $16.66 | 8,519 |
| 2020-10-05 | $17.25 | $17.28 | $17.25 | $17.28 | $16.41 | 1,185 |
| 2020-10-02 | $17.06 | $17.06 | $17.06 | $17.06 | $16.20 | 1,000 |
| 2020-10-01 | $17.06 | $17.06 | $17.06 | $17.06 | $16.20 | 110 |
| 2020-09-30 | $17.47 | $17.47 | $17.06 | $17.06 | $16.20 | 2,787 |
| 2020-09-29 | $17.85 | $17.85 | $17.47 | $17.47 | $16.59 | 1,215 |
| 2020-09-28 | $17.85 | $18.09 | $17.85 | $18.09 | $17.18 | 1,164 |
| 2020-09-25 | $17.98 | $17.98 | $17.90 | $17.90 | $17.00 | 1,329 |
| 2020-09-24 | $17.74 | $17.78 | $17.67 | $17.78 | $16.88 | 855 |
| 2020-09-23 | $18.01 | $18.05 | $17.84 | $17.84 | $16.94 | 695 |
| 2020-09-22 | $17.57 | $17.59 | $17.48 | $17.59 | $16.70 | 2,187 |
| 2020-09-21 | $17.92 | $17.98 | $17.65 | $17.65 | $16.76 | 1,387 |
| 2020-09-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.09 | 1,671 |
| 2020-09-17 | $18.17 | $18.19 | $18.05 | $18.05 | $17.14 | 831 |
| 2020-09-16 | $18.32 | $18.36 | $18.27 | $18.27 | $17.34 | 916 |
| 2020-09-15 | $18.34 | $18.38 | $18.17 | $18.38 | $17.45 | 1,495 |
| 2020-09-14 | $18.10 | $18.47 | $18.10 | $18.41 | $17.48 | 1,606 |
| 2020-09-11 | $18.23 | $18.30 | $18.18 | $18.18 | $17.26 | 4,298 |
| 2020-09-10 | $18.08 | $18.33 | $18.08 | $18.23 | $17.31 | 1,001 |
| 2020-09-09 | $18.42 | $18.42 | $18.29 | $18.30 | $17.38 | 3,894 |
| 2020-09-08 | $18.69 | $18.69 | $18.13 | $18.17 | $17.25 | 17,559 |
| 2020-09-04 | $18.40 | $18.65 | $18.26 | $18.50 | $17.57 | 5,273 |
| 2020-09-03 | $18.80 | $18.80 | $18.29 | $18.29 | $17.37 | 19,679 |
| 2020-09-02 | $18.65 | $18.70 | $18.38 | $18.70 | $17.76 | 50,962 |
| 2020-09-01 | $18.96 | $18.96 | $18.50 | $18.65 | $17.71 | 19,048 |
| 2020-08-31 | $18.62 | $18.62 | $18.20 | $18.33 | $17.41 | 20,903 |
| 2020-08-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 73 |
| 2020-08-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
| 2020-08-26 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
| 2020-08-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
| 2020-08-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 2,700 |
| 2020-08-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
| 2020-08-20 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
| 2020-08-19 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
| 2020-08-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
| 2020-08-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
| 2020-08-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
| 2020-08-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 0 |
| 2020-08-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 26 |
| 2020-08-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 6,706 |
| 2020-08-10 | $15.46 | $15.46 | $15.46 | $15.46 | $14.68 | 9 |
| 2020-08-07 | $15.44 | $15.46 | $15.44 | $15.46 | $14.68 | 1,600 |
| 2020-08-06 | $15.60 | $15.60 | $15.60 | $15.60 | $14.81 | 22 |
| 2020-08-05 | $15.60 | $15.60 | $15.60 | $15.60 | $14.81 | 0 |
| 2020-08-04 | $15.60 | $15.60 | $15.60 | $15.60 | $14.81 | 100 |
| 2020-08-03 | $15.68 | $15.68 | $15.68 | $15.68 | $14.89 | 0 |
| 2020-07-31 | $15.68 | $15.68 | $15.68 | $15.68 | $14.89 | 0 |
| 2020-07-30 | $15.68 | $15.68 | $15.68 | $15.68 | $14.89 | 0 |
| 2020-07-29 | $15.68 | $15.68 | $15.68 | $15.68 | $14.89 | 0 |
| 2020-07-28 | $15.68 | $15.68 | $15.68 | $15.68 | $14.89 | 170 |
| 2020-07-27 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 0 |
| 2020-07-24 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 101 |
| 2020-07-23 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 700 |
| 2020-07-22 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 0 |
| 2020-07-21 | $15.04 | $15.23 | $15.04 | $15.23 | $14.46 | 700 |
| 2020-07-15 | $14.46 | $14.46 | $14.46 | $14.46 | $13.73 | 132,000 |
| 2020-07-07 | $14.46 | $14.46 | $14.46 | $14.46 | $13.73 | 2,000 |
| 2020-06-29 | $14.46 | $14.46 | $14.46 | $14.46 | $13.73 | 103 |
| 2020-06-26 | $15.76 | $15.76 | $15.76 | $15.76 | $14.96 | 103 |
| 2020-06-23 | $15.20 | $15.20 | $15.20 | $15.20 | $14.43 | 75 |
| 2020-06-22 | $15.20 | $15.20 | $15.20 | $15.20 | $14.43 | 45 |
| 2020-06-19 | $15.20 | $15.20 | $15.20 | $15.20 | $14.43 | 900 |
| 2020-06-16 | $15.20 | $15.20 | $15.20 | $15.20 | $14.43 | 6,400 |
| 2020-06-15 | $15.20 | $15.20 | $15.20 | $15.20 | $14.43 | 1 |
| 2020-06-11 | $15.43 | $15.43 | $15.20 | $15.20 | $14.43 | 2,390 |
| 2020-06-03 | $15.86 | $15.86 | $15.86 | $15.86 | $15.06 | 100 |
| 2020-06-02 | $15.72 | $15.86 | $15.72 | $15.86 | $15.06 | 400 |
| 2020-05-29 | $15.50 | $15.50 | $15.50 | $15.50 | $14.72 | 1,306 |
| 2020-05-28 | $15.50 | $15.50 | $15.50 | $15.50 | $14.72 | 900 |
| 2020-05-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.05 | 5 |
| 2020-05-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.05 | 496 |
| 2020-05-19 | $15.11 | $15.11 | $15.11 | $15.11 | $14.35 | 187 |
| 2020-05-14 | $15.11 | $15.11 | $15.11 | $15.11 | $14.35 | 4,000 |
| 2020-05-12 | $14.92 | $15.11 | $14.92 | $15.11 | $14.35 | 340 |
| 2020-05-07 | $14.34 | $14.34 | $14.34 | $14.34 | $13.62 | 9,300 |
| 2020-05-04 | $14.34 | $14.34 | $14.34 | $14.34 | $13.62 | 40 |
| 2020-04-29 | $14.00 | $14.34 | $14.00 | $14.34 | $13.62 | 1,020 |
| 2020-04-28 | $13.42 | $13.42 | $13.42 | $13.42 | $12.74 | 8,000 |
| 2020-04-27 | $13.42 | $13.42 | $13.42 | $13.42 | $12.74 | 11 |
| 2020-04-24 | $13.42 | $13.42 | $13.42 | $13.42 | $12.74 | 800 |
| 2020-04-23 | $13.42 | $13.42 | $13.42 | $13.42 | $12.74 | 27,555 |
| 2020-04-20 | $13.42 | $13.42 | $13.42 | $13.42 | $12.74 | 500 |
| 2020-04-15 | $13.55 | $13.55 | $13.55 | $13.55 | $12.87 | 40 |
| 2020-04-14 | $13.55 | $13.55 | $13.55 | $13.55 | $12.87 | 2,500 |
| 2020-04-08 | $13.55 | $13.55 | $13.55 | $13.55 | $12.87 | 4,005 |
| 2020-04-07 | $13.67 | $13.67 | $13.67 | $13.67 | $12.98 | 100 |
| 2020-04-06 | $13.55 | $13.55 | $13.50 | $13.50 | $12.82 | 30,340 |
| 2020-04-02 | $13.48 | $13.48 | $13.48 | $13.48 | $12.80 | 12,795 |
| 2020-04-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.01 | 16,735 |
| 2020-03-31 | $13.70 | $13.70 | $13.70 | $13.70 | $13.01 | 20,060 |
| 2020-03-30 | $14.31 | $14.53 | $14.31 | $14.53 | $13.80 | 667 |
| 2020-03-27 | $14.94 | $14.94 | $14.94 | $14.94 | $14.18 | 60,118 |
| 2020-03-26 | $14.25 | $14.25 | $14.25 | $14.25 | $13.53 | 1,900 |
| 2020-03-24 | $12.82 | $13.86 | $12.82 | $13.86 | $13.16 | 83,500 |
| 2020-03-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.34 | 800 |
| 2020-03-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.34 | 250 |
| 2020-03-18 | $12.86 | $12.86 | $12.82 | $12.82 | $12.17 | 3,115 |
| 2020-03-17 | $13.16 | $13.78 | $13.16 | $13.75 | $13.06 | 2,858 |
| 2020-03-16 | $13.17 | $13.17 | $13.17 | $13.17 | $12.50 | 12,150 |
| 2020-03-13 | $15.25 | $15.25 | $15.25 | $15.25 | $14.48 | 13,300 |
| 2020-03-10 | $15.25 | $15.25 | $15.25 | $15.25 | $14.48 | 540 |
| 2020-03-09 | $15.21 | $15.85 | $15.09 | $15.85 | $15.05 | 845 |
| 2020-03-05 | $16.18 | $16.18 | $16.18 | $16.18 | $15.36 | 912 |
| 2020-03-02 | $16.18 | $16.18 | $16.18 | $16.18 | $15.36 | 800 |
| 2020-02-27 | $16.18 | $16.18 | $16.18 | $16.18 | $15.36 | 240 |
| 2020-02-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.62 | 265 |
| 2020-02-25 | $17.50 | $17.50 | $17.50 | $17.50 | $16.62 | 35 |
| 2020-02-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.62 | 500 |
| 2020-02-19 | $17.50 | $17.50 | $17.50 | $17.50 | $16.62 | 70 |
| 2020-02-18 | $17.50 | $17.50 | $17.50 | $17.50 | $16.62 | 211 |
| 2020-02-14 | $17.38 | $17.43 | $17.38 | $17.43 | $16.55 | 1,510 |
| 2020-02-13 | $18.10 | $18.10 | $18.10 | $18.10 | $17.19 | 80 |
| 2020-02-12 | $18.10 | $18.10 | $18.10 | $18.10 | $17.19 | 330 |
| 2020-02-10 | $18.10 | $18.10 | $18.10 | $18.10 | $17.19 | 660 |
| 2020-02-06 | $18.10 | $18.10 | $18.10 | $18.10 | $17.19 | 25 |
| 2020-02-05 | $17.61 | $18.10 | $17.61 | $18.10 | $17.19 | 1,140 |
| 2020-01-28 | $17.72 | $17.72 | $17.72 | $17.72 | $16.83 | 61 |
| 2020-01-27 | $17.72 | $17.72 | $17.72 | $17.72 | $16.83 | 27 |
| 2020-01-21 | $17.72 | $17.72 | $17.72 | $17.72 | $16.83 | 10,647 |
| 2020-01-17 | $17.77 | $17.77 | $17.73 | $17.73 | $16.84 | 330 |
| 2020-01-16 | $17.56 | $17.56 | $17.56 | $17.56 | $16.67 | 700 |
| 2020-01-09 | $17.70 | $17.70 | $17.70 | $17.70 | $16.81 | 2,000 |
| 2020-01-06 | $17.70 | $17.70 | $17.70 | $17.70 | $16.81 | 48 |
| 2019-12-24 | $17.70 | $17.70 | $17.70 | $17.70 | $16.81 | 412 |
| 2019-12-20 | $17.70 | $17.70 | $17.70 | $17.70 | $16.81 | 550 |
| 2019-12-18 | $17.70 | $17.70 | $17.70 | $17.70 | $16.81 | 4,639 |
| 2019-12-11 | $17.70 | $17.70 | $17.70 | $17.70 | $16.81 | 68 |
| 2019-12-06 | $17.70 | $17.70 | $17.70 | $17.70 | $16.81 | 60 |
| 2019-12-05 | $17.70 | $17.70 | $17.70 | $17.70 | $16.81 | 107 |
| 2019-12-04 | $17.70 | $17.70 | $17.70 | $17.70 | $16.81 | 45 |
| 2019-12-02 | $17.70 | $17.70 | $17.70 | $17.70 | $16.81 | 270 |
| 2019-11-27 | $18.06 | $18.06 | $18.06 | $18.06 | $17.15 | 130 |
| 2019-11-22 | $17.21 | $17.21 | $17.21 | $17.21 | $16.34 | 450 |
| 2019-11-20 | $17.21 | $17.21 | $17.21 | $17.21 | $16.34 | 940 |
| 2019-11-19 | $17.21 | $17.21 | $17.21 | $17.21 | $16.34 | 35 |
| 2019-11-14 | $17.21 | $17.21 | $17.21 | $17.21 | $16.34 | 300 |
| 2019-11-05 | $17.21 | $17.21 | $17.21 | $17.21 | $16.34 | 135 |
| 2019-11-04 | $17.06 | $17.06 | $17.06 | $17.06 | $16.19 | 90 |
| 2019-11-01 | $17.04 | $17.06 | $17.04 | $17.06 | $16.19 | 412 |
| 2019-10-31 | $16.97 | $16.97 | $16.97 | $16.97 | $16.11 | 1,300 |
| 2019-10-30 | $16.60 | $16.60 | $16.60 | $16.60 | $15.76 | 100 |
| 2019-10-23 | $16.60 | $16.60 | $16.60 | $16.60 | $15.76 | 1,385 |
| 2019-10-22 | $16.53 | $16.53 | $16.49 | $16.49 | $15.66 | 324 |
| 2019-10-17 | $15.84 | $15.84 | $15.84 | $15.84 | $15.04 | 100 |
| 2019-10-16 | $16.67 | $16.67 | $16.67 | $16.67 | $15.83 | 710 |
| 2019-10-09 | $16.67 | $16.67 | $16.67 | $16.67 | $15.83 | 100 |
| 2019-10-04 | $16.67 | $16.67 | $16.67 | $16.67 | $15.83 | 650 |
| 2019-09-26 | $17.04 | $17.04 | $17.04 | $17.04 | $16.18 | 1,220 |
| 2019-09-23 | $17.04 | $17.04 | $17.04 | $17.04 | $16.18 | 600 |
| 2019-09-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.00 | 700 |
| 2019-09-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.00 | 3,145 |
| 2019-09-17 | $17.53 | $17.56 | $17.53 | $17.56 | $16.67 | 38,000 |
| 2019-09-12 | $16.80 | $16.80 | $16.80 | $16.80 | $15.95 | 820 |
| 2019-09-05 | $16.02 | $16.02 | $16.02 | $16.02 | $15.21 | 2,880 |
| 2019-09-03 | $15.76 | $15.76 | $15.74 | $15.74 | $14.95 | 810 |
| 2019-08-28 | $15.41 | $15.41 | $15.41 | $15.41 | $14.63 | 95 |
| 2019-08-26 | $15.41 | $15.41 | $15.41 | $15.41 | $14.63 | 370 |
| 2019-08-23 | $15.41 | $15.41 | $15.41 | $15.41 | $14.63 | 4,000 |
| 2019-08-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.72 | 6,465 |
| 2019-08-16 | $15.45 | $15.50 | $15.45 | $15.50 | $14.72 | 400 |
| 2019-08-14 | $15.37 | $15.37 | $15.37 | $15.37 | $14.59 | 11,000 |
| 2019-08-09 | $15.37 | $15.37 | $15.37 | $15.37 | $14.59 | 262 |
| 2019-08-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.00 | 306 |
| 2019-08-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.67 | 35 |
| 2019-07-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.67 | 170 |
| 2019-07-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.67 | 520 |
| 2019-07-26 | $16.50 | $16.55 | $16.50 | $16.50 | $15.67 | 340 |
| 2019-07-24 | $16.71 | $16.71 | $16.71 | $16.71 | $15.86 | 300 |
| 2019-07-19 | $16.50 | $16.50 | $16.50 | $16.50 | $15.67 | 200 |
| 2019-07-18 | $16.17 | $16.40 | $16.17 | $16.40 | $15.57 | 1,100 |
| 2019-07-16 | $16.70 | $16.70 | $16.70 | $16.70 | $15.86 | 500 |
| 2019-07-15 | $16.70 | $16.70 | $16.70 | $16.70 | $15.86 | 785 |
| 2019-07-11 | $16.39 | $16.39 | $16.39 | $16.39 | $15.56 | 7,925 |
| 2019-07-09 | $16.39 | $16.39 | $16.39 | $16.39 | $15.56 | 10,236 |
| 2019-07-08 | $16.34 | $16.41 | $16.34 | $16.41 | $15.58 | 220 |
| 2019-07-03 | $16.36 | $16.36 | $16.36 | $16.36 | $15.53 | 530 |
| 2019-07-01 | $16.36 | $16.36 | $16.36 | $16.36 | $15.53 | 40 |
| 2019-06-26 | $16.36 | $16.36 | $16.36 | $16.36 | $15.53 | 449 |
| 2019-06-25 | $16.55 | $16.55 | $16.55 | $16.55 | $15.71 | 40 |
| 2019-06-20 | $16.29 | $16.55 | $16.29 | $16.55 | $15.71 | 380 |
| 2019-06-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 490 |
| 2019-06-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 200 |
| 2019-06-14 | $16.02 | $16.02 | $16.02 | $16.02 | $15.21 | 490 |
| 2019-06-10 | $16.02 | $16.02 | $16.02 | $16.02 | $15.21 | 740 |
| 2019-06-07 | $16.02 | $16.02 | $16.02 | $16.02 | $15.21 | 60 |
| 2019-06-05 | $16.02 | $16.02 | $16.02 | $16.02 | $15.21 | 100 |
| 2019-06-04 | $16.02 | $16.02 | $16.02 | $16.02 | $15.21 | 2,205 |
| 2019-06-03 | $15.42 | $15.51 | $15.21 | $15.51 | $14.73 | 2,160 |
| 2019-05-31 | $15.30 | $15.30 | $15.30 | $15.30 | $14.53 | 124 |
| 2019-05-30 | $15.30 | $15.30 | $15.30 | $15.30 | $14.53 | 1,615 |
| 2019-05-23 | $15.29 | $15.29 | $15.29 | $15.29 | $14.51 | 100 |
| 2019-05-21 | $15.06 | $15.29 | $15.06 | $15.29 | $14.51 | 650 |
| 2019-05-16 | $15.38 | $15.38 | $15.38 | $15.38 | $14.60 | 140 |
| 2019-05-07 | $15.81 | $15.81 | $15.81 | $15.81 | $15.01 | 5,000 |
| 2019-04-26 | $16.00 | $16.00 | $15.90 | $15.90 | $15.10 | 780 |
| 2019-04-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.16 | 85 |
| 2019-04-23 | $16.00 | $16.00 | $15.97 | $15.97 | $15.16 | 1,200 |
| 2019-04-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.15 | 340 |
| 2019-04-18 | $15.95 | $15.95 | $15.90 | $15.95 | $15.15 | 2,899 |
| 2019-04-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.00 | 70 |
| 2019-04-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.00 | 1,060 |
| 2019-04-08 | $15.78 | $15.78 | $15.78 | $15.78 | $14.98 | 451 |
| 2019-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $14.96 | 25 |
| 2019-04-04 | $15.75 | $15.75 | $15.75 | $15.75 | $14.96 | 200 |
| 2019-04-02 | $15.75 | $15.75 | $15.75 | $15.75 | $14.96 | 40 |
| 2019-04-01 | $15.89 | $15.94 | $15.75 | $15.75 | $14.96 | 3,705 |
| 2019-03-28 | $15.58 | $15.58 | $15.58 | $15.58 | $14.79 | 380 |
| 2019-03-27 | $15.95 | $15.95 | $15.95 | $15.95 | $15.15 | 8,000 |
| 2019-03-25 | $15.95 | $15.95 | $15.95 | $15.95 | $15.15 | 1,800 |
| 2019-03-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 900 |
| 2019-03-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 25 |
| 2019-03-20 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 250 |
| 2019-03-19 | $15.75 | $15.75 | $15.75 | $15.75 | $14.96 | 5,055 |
| 2019-03-15 | $15.40 | $15.83 | $15.40 | $15.60 | $14.81 | 3,142 |
| 2019-03-14 | $15.53 | $15.53 | $15.53 | $15.53 | $14.75 | 260 |
| 2019-03-11 | $15.53 | $15.53 | $15.53 | $15.53 | $14.75 | 150 |
| 2019-03-08 | $15.28 | $15.28 | $15.28 | $15.28 | $14.51 | 1,800 |
| 2019-03-04 | $15.91 | $15.91 | $15.91 | $15.91 | $15.11 | 80 |
| 2019-02-28 | $15.91 | $15.91 | $15.91 | $15.91 | $15.11 | 1,482 |
| 2019-02-26 | $15.91 | $15.91 | $15.91 | $15.91 | $15.11 | 1,260 |
| 2019-02-20 | $16.12 | $16.12 | $16.12 | $16.12 | $15.31 | 30 |
| 2019-02-19 | $16.12 | $16.12 | $16.12 | $16.12 | $15.31 | 3,640 |
| 2019-02-15 | $15.75 | $16.12 | $15.75 | $16.12 | $15.31 | 640 |
| 2019-02-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.15 | 80 |
| 2019-02-04 | $15.95 | $15.95 | $15.95 | $15.95 | $15.15 | 450 |
| 2019-02-01 | $16.04 | $16.04 | $15.95 | $15.95 | $15.15 | 360 |
| 2019-01-31 | $16.00 | $16.00 | $16.00 | $16.00 | $15.19 | 640 |
| 2019-01-28 | $16.10 | $16.10 | $16.10 | $16.10 | $15.29 | 16,050 |
| 2019-01-25 | $16.10 | $16.10 | $16.10 | $16.10 | $15.29 | 1,177 |
| 2019-01-17 | $16.10 | $16.10 | $16.10 | $16.10 | $15.29 | 2,700 |
| 2019-01-15 | $16.20 | $16.20 | $16.20 | $16.20 | $15.38 | 85 |
| 2019-01-10 | $16.20 | $16.20 | $16.20 | $16.20 | $15.38 | 8,000 |
| 2019-01-09 | $16.20 | $16.20 | $16.20 | $16.20 | $15.38 | 363 |
| 2019-01-04 | $15.61 | $15.61 | $15.61 | $15.61 | $14.82 | 970 |
| 2019-01-03 | $15.05 | $15.05 | $15.05 | $15.05 | $14.29 | 220 |
| 2019-01-02 | $15.02 | $15.02 | $15.02 | $15.02 | $14.26 | 59 |
| 2018-12-31 | $15.02 | $15.02 | $15.02 | $15.02 | $14.26 | 1 |
| 2018-12-28 | $14.98 | $15.02 | $14.98 | $15.02 | $14.26 | 3,300 |
| 2018-12-26 | $14.65 | $14.65 | $14.65 | $14.65 | $13.91 | 5 |
| 2018-12-24 | $14.65 | $14.65 | $14.65 | $14.65 | $13.91 | 350 |
| 2018-12-21 | $15.48 | $15.48 | $15.48 | $15.48 | $14.70 | 1,910 |
| 2018-12-18 | $15.48 | $15.48 | $15.48 | $15.48 | $14.70 | 1,290 |
| 2018-12-17 | $15.48 | $15.48 | $15.48 | $15.48 | $14.70 | 22 |
| 2018-12-13 | $15.48 | $15.48 | $15.48 | $15.48 | $14.70 | 980 |
| 2018-12-10 | $14.93 | $14.93 | $14.93 | $14.93 | $14.18 | 1,880 |
| 2018-12-07 | $15.10 | $15.28 | $15.10 | $15.28 | $14.51 | 6,773 |
| 2018-12-04 | $15.65 | $15.65 | $15.65 | $15.65 | $14.86 | 340 |
| 2018-12-03 | $15.45 | $15.45 | $15.45 | $15.45 | $14.67 | 100 |
| 2018-11-30 | $15.78 | $15.78 | $15.78 | $15.78 | $14.98 | 175 |
| 2018-11-29 | $15.88 | $15.88 | $15.88 | $15.88 | $15.08 | 15,000 |
| 2018-11-27 | $15.88 | $15.88 | $15.88 | $15.88 | $15.08 | 190 |
| 2018-11-23 | $15.88 | $15.88 | $15.88 | $15.88 | $15.08 | 4,385 |
| 2018-11-15 | $15.88 | $15.88 | $15.88 | $15.88 | $15.08 | 700 |
| 2018-11-13 | $15.91 | $15.91 | $15.91 | $15.91 | $15.11 | 133 |
| 2018-10-31 | $16.93 | $16.93 | $16.93 | $16.93 | $16.08 | 700 |
| 2018-10-12 | $17.78 | $17.78 | $17.78 | $17.78 | $16.88 | 1,000 |
| 2018-09-26 | $17.78 | $17.78 | $17.78 | $17.78 | $16.88 | 14,000 |
| 2018-09-25 | $17.78 | $17.78 | $17.78 | $17.78 | $16.88 | 310 |
| 2018-09-14 | $16.90 | $16.90 | $16.90 | $16.90 | $16.05 | 600 |
| 2018-09-13 | $16.11 | $16.11 | $16.11 | $16.11 | $15.30 | 35 |
| 2018-09-12 | $16.11 | $16.11 | $16.11 | $16.11 | $15.30 | 3,590 |
| 2018-09-11 | $16.11 | $16.11 | $16.11 | $16.11 | $15.30 | 540 |
| 2018-09-06 | $15.94 | $15.94 | $15.94 | $15.94 | $15.14 | 280 |
| 2018-09-05 | $15.94 | $15.94 | $15.94 | $15.94 | $15.14 | 2,809 |
| 2018-08-31 | $16.39 | $16.39 | $16.39 | $16.39 | $15.56 | 70 |
| 2018-08-29 | $16.03 | $16.39 | $16.03 | $16.39 | $15.56 | 12,149 |
| 2018-08-24 | $16.09 | $16.09 | $16.09 | $16.09 | $15.28 | 1,890 |
| 2018-08-22 | $16.09 | $16.09 | $16.09 | $16.09 | $15.28 | 780 |
| 2018-08-21 | $16.09 | $16.09 | $16.09 | $16.09 | $15.28 | 415 |
| 2018-08-17 | $16.25 | $16.25 | $16.25 | $16.25 | $15.43 | 899 |
| 2018-08-15 | $16.29 | $16.29 | $16.29 | $16.29 | $15.47 | 43,907 |
| 2018-08-10 | $16.29 | $16.29 | $16.29 | $16.29 | $15.47 | 133 |
| 2018-08-09 | $16.69 | $16.69 | $16.69 | $16.69 | $15.85 | 60 |
| 2018-08-08 | $16.69 | $16.69 | $16.69 | $16.69 | $15.85 | 9,060 |
| 2018-08-03 | $16.69 | $16.69 | $16.69 | $16.69 | $15.85 | 860 |
| 2018-08-01 | $16.69 | $16.69 | $16.69 | $16.69 | $15.85 | 228 |
| 2018-07-26 | $16.61 | $16.61 | $16.61 | $16.61 | $15.77 | 145 |
| 2018-07-24 | $16.61 | $16.61 | $16.61 | $16.61 | $15.77 | 30 |
| 2018-07-20 | $16.61 | $16.61 | $16.61 | $16.61 | $15.77 | 2,200 |
| 2018-07-19 | $16.61 | $16.61 | $16.61 | $16.61 | $15.77 | 35 |
| 2018-07-18 | $16.61 | $16.61 | $16.61 | $16.61 | $15.77 | 130 |
| 2018-07-12 | $16.68 | $16.68 | $16.68 | $16.68 | $15.83 | 23,720 |
| 2018-07-11 | $16.19 | $16.19 | $16.19 | $16.19 | $15.37 | 72,000 |
| 2018-07-06 | $16.19 | $16.19 | $16.19 | $16.19 | $15.37 | 60 |
| 2018-07-05 | $16.19 | $16.19 | $16.19 | $16.19 | $15.37 | 30 |
| 2018-07-03 | $16.19 | $16.19 | $16.19 | $16.19 | $15.37 | 153,833 |
| 2018-07-02 | $16.67 | $16.67 | $16.67 | $16.67 | $15.83 | 300 |
| 2018-06-29 | $16.76 | $16.76 | $16.72 | $16.72 | $15.88 | 300 |
| 2018-06-28 | $16.51 | $16.51 | $16.51 | $16.51 | $15.68 | 109 |
| 2018-06-27 | $16.60 | $16.60 | $16.60 | $16.60 | $15.76 | 2,550 |
| 2018-06-22 | $17.37 | $17.37 | $17.37 | $17.37 | $16.49 | 4,800 |
| 2018-06-20 | $17.37 | $17.37 | $17.37 | $17.37 | $16.49 | 28 |
| 2018-06-18 | $17.37 | $17.37 | $17.37 | $17.37 | $16.49 | 19,915 |
| 2018-06-13 | $17.37 | $17.37 | $17.37 | $17.37 | $16.49 | 55 |
| 2018-06-08 | $17.37 | $17.37 | $17.37 | $17.37 | $16.49 | 32 |
| 2018-06-07 | $17.37 | $17.37 | $17.37 | $17.37 | $16.49 | 30 |
| 2018-06-05 | $17.37 | $17.37 | $17.37 | $17.37 | $16.49 | 15 |
| 2018-05-30 | $17.37 | $17.37 | $17.37 | $17.37 | $16.49 | 115 |
| 2018-05-25 | $17.37 | $17.37 | $17.37 | $17.37 | $16.49 | 150 |
| 2018-05-24 | $17.89 | $17.89 | $17.89 | $17.89 | $16.99 | 60 |
| 2018-05-22 | $17.89 | $17.89 | $17.89 | $17.89 | $16.99 | 230 |
| 2018-05-16 | $17.55 | $17.55 | $17.55 | $17.55 | $16.66 | 18 |
| 2018-05-15 | $17.55 | $17.55 | $17.55 | $17.55 | $16.66 | 85 |
| 2018-05-10 | $17.55 | $17.55 | $17.55 | $17.55 | $16.66 | 2,300 |
| 2018-05-07 | $18.15 | $18.15 | $18.15 | $18.15 | $17.23 | 700 |
| 2018-04-27 | $18.02 | $18.15 | $18.02 | $18.15 | $17.23 | 550 |
| 2018-04-26 | $16.47 | $16.47 | $16.47 | $16.47 | $15.64 | 4,000 |
| 2018-04-17 | $16.47 | $16.47 | $16.47 | $16.47 | $15.64 | 150,000 |
| 2018-04-16 | $16.47 | $16.47 | $16.47 | $16.47 | $15.64 | 11 |
| 2018-04-09 | $16.47 | $16.47 | $16.47 | $16.47 | $15.64 | 1,500 |
| 2018-04-06 | $16.65 | $16.65 | $16.65 | $16.65 | $15.81 | 260 |
| 2018-04-04 | $16.65 | $16.65 | $16.65 | $16.65 | $15.81 | 2,650 |
| 2018-04-03 | $16.65 | $16.65 | $16.65 | $16.65 | $15.81 | 152,530 |
| 2018-03-28 | $16.65 | $16.65 | $16.65 | $16.65 | $15.81 | 260 |
| 2018-03-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 9,741 |
| 2018-03-23 | $16.83 | $16.83 | $16.83 | $16.83 | $15.98 | 9,100 |
| 2018-03-19 | $17.12 | $17.12 | $17.12 | $17.12 | $16.26 | 130 |
| 2018-03-13 | $17.88 | $17.88 | $17.70 | $17.70 | $16.81 | 164,530 |
| 2018-03-12 | $17.74 | $17.74 | $17.74 | $17.74 | $16.85 | 170 |
| 2018-03-08 | $17.85 | $17.85 | $17.85 | $17.85 | $16.95 | 70 |
| 2018-03-07 | $17.85 | $17.85 | $17.85 | $17.85 | $16.95 | 127 |
| 2018-03-06 | $17.85 | $17.85 | $17.85 | $17.85 | $16.95 | 13 |
| 2018-03-05 | $17.85 | $17.85 | $17.85 | $17.85 | $16.95 | 9,010 |
| 2018-03-02 | $17.85 | $17.85 | $17.85 | $17.85 | $16.95 | 1,762 |
| 2018-03-01 | $18.01 | $18.01 | $18.01 | $18.01 | $17.10 | 200 |
| 2018-02-27 | $18.80 | $18.80 | $18.80 | $18.80 | $17.85 | 280 |
| 2018-02-26 | $18.80 | $18.80 | $18.80 | $18.80 | $17.85 | 186 |
| 2018-02-21 | $17.76 | $17.76 | $17.76 | $17.76 | $16.86 | 850 |
| 2018-02-14 | $17.76 | $17.76 | $17.76 | $17.76 | $16.86 | 64,677 |
| 2018-02-12 | $17.76 | $17.76 | $17.76 | $17.76 | $16.86 | 80 |
| 2018-02-07 | $17.76 | $17.76 | $17.76 | $17.76 | $16.86 | 270 |
| 2018-02-06 | $17.24 | $17.24 | $17.24 | $17.24 | $16.37 | 750 |
| 2018-02-05 | $18.08 | $18.08 | $18.08 | $18.08 | $17.17 | 515 |
| 2018-02-02 | $17.84 | $17.84 | $17.84 | $17.84 | $16.94 | 50 |
| 2018-01-30 | $17.84 | $17.88 | $17.84 | $17.84 | $16.94 | 770 |
| 2018-01-24 | $17.67 | $17.67 | $17.67 | $17.67 | $16.78 | 230 |
| 2018-01-23 | $17.35 | $17.35 | $17.35 | $17.35 | $16.47 | 810 |
| 2018-01-17 | $17.13 | $17.13 | $17.13 | $17.13 | $16.27 | 50 |
| 2018-01-12 | $17.13 | $17.13 | $17.13 | $17.13 | $16.27 | 40 |
| 2018-01-10 | $17.13 | $17.13 | $17.13 | $17.13 | $16.27 | 227 |
| 2018-01-08 | $17.15 | $17.15 | $17.15 | $17.15 | $16.28 | 200 |
| 2018-01-04 | $16.64 | $16.64 | $16.64 | $16.64 | $15.80 | 19,600 |
| 2017-12-20 | $15.62 | $15.62 | $15.62 | $15.62 | $14.83 | 470 |
| 2017-12-19 | $15.19 | $15.19 | $15.19 | $15.19 | $14.42 | 35 |
| 2017-12-13 | $15.19 | $15.19 | $15.19 | $15.19 | $14.42 | 500 |
| 2017-12-12 | $15.06 | $15.06 | $15.06 | $15.06 | $14.30 | 270 |
| 2017-12-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.20 | 55,185 |
| 2017-11-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.20 | 800 |
| 2017-11-16 | $14.65 | $14.65 | $14.65 | $14.65 | $13.91 | 102 |
| 2017-11-15 | $14.65 | $14.65 | $14.65 | $14.65 | $13.91 | 450 |
| 2017-11-09 | $15.17 | $15.17 | $15.17 | $15.17 | $14.40 | 40 |
| 2017-11-08 | $15.17 | $15.17 | $15.17 | $15.17 | $14.40 | 600 |
| 2017-11-07 | $14.66 | $14.66 | $14.66 | $14.66 | $13.92 | 9,915 |
| 2017-11-06 | $14.66 | $14.66 | $14.66 | $14.66 | $13.92 | 500 |
| 2017-10-24 | $15.07 | $15.07 | $15.07 | $15.07 | $14.31 | 19,650 |
| 2017-10-23 | $14.65 | $14.65 | $14.65 | $14.65 | $13.91 | 1,000 |
| 2017-10-20 | $14.63 | $14.63 | $14.63 | $14.63 | $13.89 | 30,027 |
| 2017-10-16 | $14.63 | $14.63 | $14.63 | $14.63 | $13.89 | 200 |
| 2017-10-13 | $14.37 | $14.37 | $14.37 | $14.37 | $13.64 | 30 |
| 2017-10-10 | $14.37 | $14.37 | $14.37 | $14.37 | $13.64 | 150 |
| 2017-10-09 | $14.83 | $14.83 | $14.83 | $14.83 | $14.08 | 1 |
| 2017-10-04 | $14.83 | $14.83 | $14.83 | $14.83 | $14.08 | 55 |
| 2017-09-22 | $14.83 | $14.83 | $14.83 | $14.83 | $14.08 | 50 |
Mitsui & Co. Ltd (MITSF) News Headlines
Recent Mitsui & Co. Ltd (MITSF) News
Similar Companies to Mitsui & Co. Ltd (MITSF) 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 | -- | -- | -- |