Pennon Group (PEGRY) Exchange: PINK
Data as of May 2, 2025
$11.60 ($0.06) 0.52%
Pennon Group - Daily Information
Click for more stock information on Pennon Group.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.14 |
| Previous Close | $11.60 |
| High | $11.76 |
| Low | $11.14 |
| Adjusted Open | $11.14 |
| Previous Adjusted Close | $11.60 |
| Adjusted High | $11.76 |
| Adjusted Low | $11.14 |
About Pennon Group (PEGRY)
Pennon Group Plc ADR
Invest in Pennon Group (PEGRY)
Historical Stock Data for Pennon Group (PEGRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $11.14 | $11.76 | $11.14 | $11.60 | $11.60 | 357,442 |
| 2025-03-27 | $11.61 | $11.62 | $11.49 | $11.54 | $11.54 | 114,135 |
| 2025-03-26 | $11.44 | $11.51 | $11.42 | $11.50 | $11.50 | 8,619 |
| 2025-03-25 | $11.27 | $11.50 | $11.27 | $11.44 | $11.44 | 24,451 |
| 2025-03-24 | $11.35 | $11.39 | $11.23 | $11.31 | $11.31 | 21,475 |
| 2025-03-21 | $11.28 | $11.54 | $11.26 | $11.26 | $11.26 | 10,603 |
| 2025-03-20 | $11.40 | $11.47 | $11.39 | $11.46 | $11.46 | 5,515 |
| 2025-03-19 | $11.17 | $11.26 | $11.15 | $11.23 | $11.23 | 396,921 |
| 2025-03-18 | $11.16 | $11.21 | $11.13 | $11.17 | $11.17 | 811,201 |
| 2025-03-17 | $10.84 | $11.03 | $10.79 | $10.99 | $10.99 | 6,791 |
| 2025-03-14 | $9.91 | $10.71 | $9.91 | $10.71 | $10.71 | 49,182 |
| 2025-03-13 | $10.50 | $10.57 | $10.44 | $10.57 | $10.57 | 18,189 |
| 2025-03-12 | $10.54 | $10.67 | $10.46 | $10.66 | $10.66 | 15,230 |
| 2025-03-11 | $10.31 | $10.49 | $10.24 | $10.48 | $10.48 | 29,686 |
| 2025-03-10 | $10.31 | $10.39 | $9.96 | $9.96 | $9.96 | 103,603 |
| 2025-03-07 | $10.04 | $10.28 | $9.97 | $10.23 | $10.23 | 11,767 |
| 2025-03-06 | $9.97 | $10.00 | $9.84 | $9.97 | $9.97 | 11,838 |
| 2025-03-05 | $10.39 | $10.39 | $10.02 | $10.16 | $10.16 | 22,234 |
| 2025-03-04 | $10.44 | $10.52 | $10.32 | $10.52 | $10.52 | 174,416 |
| 2025-03-03 | $10.50 | $10.54 | $10.31 | $10.39 | $10.39 | 164,470 |
| 2025-02-28 | $10.61 | $10.63 | $10.42 | $10.46 | $10.46 | 233,077 |
| 2025-02-27 | $10.57 | $10.57 | $10.36 | $10.36 | $10.36 | 145,738 |
| 2025-02-26 | $10.99 | $11.00 | $10.71 | $10.82 | $10.82 | 256,086 |
| 2025-02-25 | $11.02 | $11.03 | $10.79 | $10.87 | $10.87 | 1,050,730 |
| 2025-02-24 | $11.10 | $11.13 | $10.80 | $10.80 | $10.80 | 142,813 |
| 2025-02-21 | $11.03 | $11.27 | $10.92 | $11.05 | $11.05 | 127,216 |
| 2025-02-20 | $14.20 | $14.22 | $13.93 | $14.12 | $11.17 | 42,455 |
| 2025-02-19 | $14.18 | $14.44 | $14.17 | $14.36 | $11.36 | 70,410 |
| 2025-02-18 | $14.48 | $14.50 | $14.20 | $14.20 | $11.23 | 33,988 |
| 2025-02-14 | $14.85 | $14.86 | $14.60 | $14.75 | $11.67 | 70,886 |
| 2025-02-13 | $14.35 | $14.65 | $14.35 | $14.50 | $11.47 | 106,659 |
| 2025-02-12 | $14.14 | $14.39 | $14.14 | $14.38 | $11.37 | 100,062 |
| 2025-02-11 | $13.97 | $14.12 | $13.90 | $14.06 | $11.12 | 135,471 |
| 2025-02-10 | $13.84 | $13.95 | $13.84 | $13.90 | $10.99 | 67,436 |
| 2025-02-07 | $14.10 | $14.28 | $13.80 | $13.83 | $10.94 | 24,535 |
| 2025-02-06 | $14.65 | $14.67 | $13.84 | $13.94 | $11.03 | 160,894 |
| 2025-02-05 | $14.18 | $14.21 | $14.00 | $14.12 | $14.12 | 104,287 |
| 2025-02-04 | $14.55 | $14.55 | $13.95 | $13.95 | $13.95 | 39,247 |
| 2025-02-03 | $14.21 | $15.14 | $14.20 | $14.79 | $14.79 | 208,783 |
| 2025-01-31 | $14.65 | $14.65 | $14.15 | $14.27 | $14.27 | 48,798 |
| 2025-01-30 | $14.59 | $14.80 | $14.40 | $14.65 | $14.28 | 306,276 |
| 2025-01-29 | $13.91 | $14.08 | $13.69 | $13.85 | $13.50 | 460,080 |
| 2025-01-28 | $12.79 | $13.05 | $12.72 | $13.05 | $12.72 | 19,496 |
| 2025-01-27 | $12.56 | $12.88 | $12.56 | $12.88 | $12.56 | 33,254 |
| 2025-01-24 | $12.47 | $12.64 | $12.43 | $12.55 | $12.55 | 14,975 |
| 2025-01-23 | $12.80 | $12.80 | $12.66 | $12.80 | $12.80 | 11,235 |
| 2025-01-22 | $12.90 | $12.92 | $12.64 | $12.72 | $12.72 | 15,346 |
| 2025-01-21 | $13.07 | $13.37 | $13.06 | $13.24 | $13.24 | 33,787 |
| 2025-01-17 | $13.05 | $13.05 | $12.66 | $12.66 | $12.66 | 29,084 |
| 2025-01-16 | $12.74 | $13.03 | $12.69 | $13.02 | $13.02 | 45,211 |
| 2025-01-15 | $12.82 | $12.85 | $12.53 | $12.68 | $12.68 | 99,324 |
| 2025-01-14 | $12.06 | $12.17 | $11.97 | $12.07 | $12.07 | 163,326 |
| 2025-01-13 | $12.63 | $12.68 | $12.57 | $12.68 | $12.68 | 22,929 |
| 2025-01-10 | $12.67 | $12.90 | $12.56 | $12.83 | $12.83 | 225,086 |
| 2025-01-08 | $13.31 | $13.51 | $13.31 | $13.45 | $13.45 | 91,005 |
| 2025-01-07 | $14.08 | $14.19 | $13.93 | $14.12 | $14.12 | 124,320 |
| 2025-01-06 | $14.43 | $14.71 | $14.43 | $14.52 | $14.52 | 30,759 |
| 2025-01-03 | $14.37 | $14.54 | $14.34 | $14.49 | $14.49 | 153,486 |
| 2025-01-02 | $14.62 | $14.68 | $14.39 | $14.46 | $14.46 | 15,543 |
| 2024-12-31 | $14.67 | $14.90 | $14.67 | $14.90 | $14.90 | 1,962 |
| 2024-12-30 | $14.68 | $14.76 | $14.52 | $14.57 | $14.57 | 33,085 |
| 2024-12-27 | $15.01 | $15.15 | $14.98 | $15.07 | $15.07 | 19,588 |
| 2024-12-26 | $14.62 | $15.21 | $14.62 | $15.17 | $15.17 | 9,935 |
| 2024-12-24 | $14.59 | $14.84 | $14.59 | $14.61 | $14.61 | 3,155 |
| 2024-12-23 | $14.85 | $14.98 | $14.71 | $14.72 | $14.72 | 10,514 |
| 2024-12-20 | $14.24 | $14.89 | $14.24 | $14.89 | $14.89 | 98,968 |
| 2024-12-19 | $14.96 | $15.06 | $14.74 | $14.91 | $14.91 | 171,264 |
| 2024-12-18 | $14.70 | $15.03 | $14.50 | $14.79 | $14.79 | 19,762 |
| 2024-12-17 | $15.31 | $15.35 | $15.05 | $15.11 | $15.11 | 52,676 |
| 2024-12-16 | $15.47 | $15.57 | $14.94 | $15.46 | $15.46 | 47,030 |
| 2024-12-13 | $15.84 | $15.85 | $15.44 | $15.62 | $15.62 | 165,726 |
| 2024-12-12 | $15.88 | $15.95 | $15.64 | $15.66 | $15.66 | 14,884 |
| 2024-12-11 | $15.41 | $15.45 | $15.01 | $15.45 | $15.45 | 177,509 |
| 2024-12-10 | $15.32 | $15.41 | $15.19 | $15.36 | $15.36 | 82,293 |
| 2024-12-09 | $15.64 | $15.67 | $15.34 | $15.34 | $15.34 | 23,557 |
| 2024-12-06 | $15.50 | $15.50 | $15.34 | $15.34 | $15.34 | 15,723 |
| 2024-12-05 | $15.49 | $15.73 | $15.49 | $15.56 | $15.56 | 5,221 |
| 2024-12-04 | $15.15 | $15.19 | $15.00 | $15.14 | $15.14 | 273,277 |
| 2024-12-03 | $15.08 | $15.12 | $15.00 | $15.08 | $15.08 | 124,083 |
| 2024-12-02 | $15.29 | $15.36 | $14.89 | $15.34 | $15.34 | 13,179 |
| 2024-11-29 | $15.29 | $15.64 | $15.14 | $15.39 | $15.39 | 6,119 |
| 2024-11-27 | $15.46 | $15.46 | $14.92 | $14.92 | $14.92 | 35,935 |
| 2024-11-26 | $14.92 | $14.94 | $14.62 | $14.83 | $14.83 | 11,816 |
| 2024-11-25 | $15.20 | $15.25 | $14.96 | $15.18 | $15.18 | 13,482 |
| 2024-11-22 | $15.21 | $15.21 | $14.83 | $14.90 | $14.90 | 14,117 |
| 2024-11-21 | $15.10 | $15.14 | $14.70 | $15.01 | $15.01 | 5,448 |
| 2024-11-20 | $14.67 | $14.67 | $14.52 | $14.63 | $14.63 | 9,187 |
| 2024-11-19 | $14.47 | $14.71 | $14.47 | $14.57 | $14.57 | 79,706 |
| 2024-11-18 | $14.26 | $14.53 | $14.20 | $14.53 | $14.53 | 46,251 |
| 2024-11-15 | $14.46 | $14.56 | $14.42 | $14.46 | $14.46 | 53,510 |
| 2024-11-14 | $14.24 | $14.32 | $14.03 | $14.23 | $14.23 | 715,651 |
| 2024-11-13 | $13.30 | $13.69 | $13.29 | $13.68 | $13.68 | 182,368 |
| 2024-11-12 | $14.23 | $14.23 | $13.46 | $13.46 | $13.46 | 5,061 |
| 2024-11-11 | $14.37 | $14.44 | $14.20 | $14.38 | $14.38 | 66,187 |
| 2024-11-08 | $14.14 | $14.27 | $14.05 | $14.05 | $14.05 | 64,716 |
| 2024-11-07 | $14.34 | $14.48 | $14.15 | $14.48 | $14.48 | 7,253 |
| 2024-11-06 | $13.98 | $14.09 | $13.98 | $14.06 | $14.06 | 5,348 |
| 2024-11-05 | $14.30 | $14.57 | $14.30 | $14.48 | $14.48 | 7,149 |
| 2024-11-04 | $14.10 | $14.10 | $13.86 | $13.87 | $13.87 | 13,895 |
| 2024-11-01 | $14.05 | $14.15 | $13.85 | $14.06 | $14.06 | 15,643 |
| 2024-10-31 | $13.87 | $14.14 | $13.83 | $14.00 | $14.00 | 11,083 |
| 2024-10-30 | $14.45 | $14.51 | $14.18 | $14.19 | $14.19 | 9,175 |
| 2024-10-29 | $14.76 | $14.76 | $14.21 | $14.32 | $14.32 | 6,674 |
| 2024-10-28 | $14.72 | $14.75 | $14.23 | $14.52 | $14.52 | 9,979 |
| 2024-10-25 | $14.58 | $14.66 | $14.48 | $14.48 | $14.48 | 3,708 |
| 2024-10-24 | $14.97 | $14.98 | $14.47 | $14.64 | $14.64 | 125,520 |
| 2024-10-23 | $15.60 | $15.60 | $15.38 | $15.38 | $15.38 | 4,039 |
| 2024-10-22 | $15.29 | $15.47 | $15.27 | $15.33 | $15.33 | 10,460 |
| 2024-10-21 | $15.26 | $15.36 | $15.09 | $15.17 | $15.17 | 6,848 |
| 2024-10-18 | $15.33 | $15.69 | $15.31 | $15.54 | $15.54 | 3,282 |
| 2024-10-17 | $15.45 | $15.51 | $15.26 | $15.45 | $15.45 | 17,875 |
| 2024-10-16 | $15.20 | $15.60 | $15.20 | $15.60 | $15.60 | 8,719 |
| 2024-10-15 | $14.57 | $15.20 | $14.57 | $15.12 | $15.12 | 3,943 |
| 2024-10-14 | $14.68 | $14.90 | $14.68 | $14.90 | $14.90 | 8,954 |
| 2024-10-11 | $14.53 | $14.58 | $14.32 | $14.43 | $14.43 | 10,649 |
| 2024-10-10 | $14.52 | $14.52 | $14.31 | $14.46 | $14.46 | 5,602 |
| 2024-10-09 | $14.48 | $14.55 | $14.48 | $14.55 | $14.55 | 1,627 |
| 2024-10-08 | $14.86 | $15.04 | $14.80 | $14.96 | $14.96 | 4,939 |
| 2024-10-07 | $15.04 | $15.15 | $14.84 | $14.84 | $14.84 | 86,430 |
| 2024-10-04 | $14.92 | $15.36 | $14.92 | $15.36 | $15.36 | 17,473 |
| 2024-10-03 | $15.20 | $15.31 | $15.15 | $15.31 | $15.31 | 156,832 |
| 2024-10-02 | $15.51 | $15.54 | $15.42 | $15.42 | $15.42 | 778 |
| 2024-10-01 | $16.05 | $16.16 | $15.90 | $15.90 | $15.90 | 5,856 |
| 2024-09-30 | $15.99 | $16.08 | $15.87 | $16.08 | $16.08 | 6,969 |
| 2024-09-27 | $16.23 | $16.25 | $15.99 | $16.24 | $16.24 | 15,763 |
| 2024-09-26 | $16.03 | $16.26 | $15.95 | $16.26 | $16.26 | 137,632 |
| 2024-09-25 | $16.02 | $16.17 | $15.97 | $16.17 | $16.17 | 16,230 |
| 2024-09-24 | $16.04 | $16.27 | $15.82 | $16.02 | $16.02 | 14,780 |
| 2024-09-23 | $16.21 | $16.38 | $16.15 | $16.38 | $16.38 | 8,474 |
| 2024-09-20 | $16.27 | $16.34 | $16.15 | $16.20 | $16.20 | 38,983 |
| 2024-09-19 | $15.97 | $16.56 | $15.89 | $16.56 | $16.56 | 103,425 |
| 2024-09-18 | $16.76 | $16.76 | $16.12 | $16.34 | $16.34 | 81,794 |
| 2024-09-17 | $16.31 | $16.50 | $16.31 | $16.44 | $16.44 | 180,588 |
| 2024-09-16 | $16.14 | $16.23 | $16.07 | $16.22 | $16.22 | 47,442 |
| 2024-09-13 | $16.27 | $16.28 | $16.11 | $16.23 | $16.23 | 9,226 |
| 2024-09-12 | $16.09 | $16.09 | $15.80 | $16.01 | $16.01 | 6,997 |
| 2024-09-11 | $16.18 | $16.22 | $15.88 | $16.15 | $16.15 | 5,436 |
| 2024-09-10 | $16.63 | $16.63 | $16.33 | $16.52 | $16.52 | 7,212 |
| 2024-09-09 | $16.73 | $16.78 | $16.67 | $16.78 | $16.78 | 9,750 |
| 2024-09-06 | $16.63 | $16.75 | $16.50 | $16.71 | $16.71 | 8,730 |
| 2024-09-05 | $16.89 | $16.93 | $16.64 | $16.69 | $16.69 | 6,425 |
| 2024-09-04 | $15.83 | $15.92 | $15.69 | $15.90 | $15.90 | 13,684 |
| 2024-09-03 | $15.95 | $16.11 | $15.82 | $15.94 | $15.94 | 7,160 |
| 2024-08-30 | $15.96 | $16.09 | $15.83 | $16.08 | $16.08 | 37,468 |
| 2024-08-29 | $15.83 | $15.92 | $15.51 | $15.71 | $15.71 | 119,266 |
| 2024-08-28 | $15.75 | $15.95 | $15.75 | $15.95 | $15.95 | 37,511 |
| 2024-08-27 | $15.92 | $15.97 | $15.70 | $15.71 | $15.71 | 17,444 |
| 2024-08-26 | $15.37 | $16.60 | $15.37 | $15.99 | $15.99 | 3,395 |
| 2024-08-23 | $15.78 | $16.06 | $15.76 | $15.99 | $15.99 | 20,153 |
| 2024-08-22 | $15.74 | $15.81 | $15.57 | $15.62 | $15.62 | 36,973 |
| 2024-08-21 | $15.50 | $15.72 | $15.46 | $15.57 | $15.57 | 74,803 |
| 2024-08-20 | $15.64 | $16.07 | $15.64 | $15.92 | $15.92 | 71,811 |
| 2024-08-19 | $15.72 | $15.92 | $15.72 | $15.84 | $15.84 | 333,079 |
| 2024-08-16 | $15.27 | $15.37 | $15.24 | $15.32 | $15.32 | 2,549 |
| 2024-08-15 | $15.39 | $15.43 | $15.35 | $15.39 | $15.39 | 12,970 |
| 2024-08-14 | $15.39 | $15.43 | $15.17 | $15.43 | $15.43 | 5,675 |
| 2024-08-13 | $15.27 | $15.44 | $15.23 | $15.31 | $15.31 | 105,408 |
| 2024-08-12 | $15.10 | $15.10 | $14.80 | $14.92 | $14.92 | 259,001 |
| 2024-08-09 | $15.14 | $15.30 | $15.02 | $15.23 | $15.23 | 359,124 |
| 2024-08-08 | $15.15 | $15.20 | $14.90 | $14.90 | $14.90 | 195,830 |
| 2024-08-07 | $15.18 | $15.63 | $15.18 | $15.36 | $15.36 | 167,860 |
| 2024-08-06 | $15.36 | $15.58 | $15.25 | $15.36 | $15.36 | 50,385 |
| 2024-08-05 | $15.15 | $15.28 | $15.08 | $15.14 | $15.14 | 25,611 |
| 2024-08-02 | $16.21 | $16.21 | $15.91 | $16.20 | $16.20 | 6,271 |
| 2024-08-01 | $16.14 | $16.14 | $15.85 | $16.02 | $16.02 | 17,516 |
| 2024-07-31 | $15.70 | $16.04 | $15.69 | $16.03 | $16.03 | 80,344 |
| 2024-07-30 | $15.84 | $15.97 | $15.78 | $15.85 | $15.85 | 78,347 |
| 2024-07-29 | $15.95 | $16.08 | $15.86 | $16.04 | $16.04 | 16,904 |
| 2024-07-26 | $15.59 | $16.01 | $15.59 | $15.96 | $15.96 | 21,721 |
| 2024-07-25 | $16.70 | $16.77 | $16.50 | $16.50 | $16.50 | 10,094 |
| 2024-07-24 | $16.73 | $16.73 | $16.43 | $16.52 | $16.52 | 8,547 |
| 2024-07-23 | $16.66 | $16.83 | $16.48 | $16.83 | $16.83 | 341,761 |
| 2024-07-22 | $17.12 | $17.25 | $16.94 | $17.12 | $17.12 | 527,903 |
| 2024-07-19 | $17.02 | $17.08 | $16.75 | $16.88 | $16.88 | 11,618 |
| 2024-07-18 | $17.29 | $17.29 | $16.97 | $16.97 | $16.97 | 5,360 |
| 2024-07-17 | $16.65 | $16.92 | $16.65 | $16.77 | $16.77 | 5,957 |
| 2024-07-16 | $16.15 | $16.27 | $15.96 | $16.04 | $16.04 | 33,435 |
| 2024-07-15 | $17.11 | $17.11 | $16.80 | $17.03 | $17.03 | 16,654 |
| 2024-07-12 | $17.66 | $17.66 | $17.26 | $17.26 | $17.26 | 16,490 |
| 2024-07-11 | $17.55 | $17.81 | $17.55 | $17.70 | $17.70 | 163,801 |
| 2024-07-10 | $15.94 | $16.10 | $15.83 | $15.99 | $15.99 | 46,598 |
| 2024-07-09 | $15.48 | $15.48 | $15.38 | $15.41 | $15.41 | 4,720 |
| 2024-07-08 | $15.30 | $15.58 | $15.11 | $15.34 | $15.34 | 62,915 |
| 2024-07-05 | $15.47 | $15.73 | $15.39 | $15.73 | $15.73 | 20,781 |
| 2024-07-03 | $14.95 | $15.28 | $14.89 | $15.03 | $15.03 | 14,862 |
| 2024-07-02 | $14.31 | $14.60 | $14.16 | $14.60 | $14.60 | 135,370 |
| 2024-07-01 | $14.87 | $15.08 | $14.60 | $15.08 | $15.08 | 9,362 |
| 2024-06-28 | $14.55 | $14.76 | $14.43 | $14.54 | $14.54 | 47,704 |
| 2024-06-27 | $14.69 | $14.75 | $14.53 | $14.75 | $14.75 | 67,020 |
| 2024-06-26 | $14.85 | $14.96 | $14.71 | $14.71 | $14.71 | 134,009 |
| 2024-06-25 | $15.20 | $15.27 | $15.12 | $15.16 | $15.16 | 88,563 |
| 2024-06-24 | $15.46 | $15.48 | $15.15 | $15.22 | $15.22 | 134,964 |
| 2024-06-21 | $15.50 | $15.52 | $15.35 | $15.35 | $15.35 | 22,949 |
| 2024-06-20 | $15.52 | $15.64 | $15.44 | $15.51 | $15.51 | 13,335 |
| 2024-06-18 | $15.47 | $15.47 | $15.35 | $15.43 | $15.43 | 21,806 |
| 2024-06-17 | $15.40 | $15.40 | $15.14 | $15.24 | $15.24 | 16,523 |
| 2024-06-14 | $15.41 | $15.52 | $15.18 | $15.41 | $15.41 | 26,188 |
| 2024-06-13 | $15.68 | $15.73 | $15.37 | $15.50 | $15.50 | 70,154 |
| 2024-06-12 | $15.33 | $15.43 | $15.22 | $15.22 | $15.22 | 126,816 |
| 2024-06-11 | $14.90 | $15.13 | $14.90 | $15.00 | $15.00 | 150,395 |
| 2024-06-10 | $15.06 | $15.32 | $14.78 | $15.29 | $15.29 | 10,825 |
| 2024-06-07 | $15.31 | $15.31 | $14.97 | $15.12 | $15.12 | 9,823 |
| 2024-06-06 | $15.62 | $15.63 | $15.52 | $15.53 | $15.53 | 4,738 |
| 2024-06-05 | $15.83 | $15.90 | $15.70 | $15.90 | $15.90 | 3,467 |
| 2024-06-04 | $15.49 | $15.91 | $15.49 | $15.85 | $15.85 | 15,697 |
| 2024-06-03 | $15.60 | $15.92 | $15.60 | $15.69 | $15.69 | 54,112 |
| 2024-05-31 | $15.65 | $16.10 | $15.65 | $16.10 | $16.10 | 112,586 |
| 2024-05-30 | $15.41 | $15.60 | $15.37 | $15.46 | $15.46 | 31,788 |
| 2024-05-29 | $15.20 | $15.20 | $14.86 | $14.96 | $14.96 | 56,644 |
| 2024-05-28 | $15.18 | $15.33 | $15.05 | $15.05 | $15.05 | 10,668 |
| 2024-05-24 | $15.41 | $15.60 | $15.36 | $15.42 | $15.42 | 8,728 |
| 2024-05-23 | $16.06 | $16.06 | $15.62 | $15.67 | $15.67 | 27,666 |
| 2024-05-22 | $16.85 | $17.03 | $16.68 | $16.70 | $16.70 | 19,494 |
| 2024-05-21 | $17.24 | $17.35 | $16.99 | $17.30 | $17.30 | 159,606 |
| 2024-05-20 | $18.11 | $18.31 | $18.02 | $18.03 | $18.03 | 42,167 |
| 2024-05-17 | $18.25 | $18.25 | $18.09 | $18.10 | $18.10 | 31,535 |
| 2024-05-16 | $17.97 | $17.97 | $17.66 | $17.80 | $17.80 | 16,165 |
| 2024-05-15 | $18.45 | $18.45 | $18.15 | $18.23 | $18.23 | 162,321 |
| 2024-05-14 | $18.39 | $18.40 | $18.20 | $18.33 | $18.33 | 212,980 |
| 2024-05-13 | $18.07 | $18.19 | $17.89 | $17.89 | $17.89 | 60,435 |
| 2024-05-10 | $17.77 | $17.89 | $17.72 | $17.85 | $17.85 | 5,775 |
| 2024-05-09 | $17.87 | $18.14 | $17.72 | $18.14 | $18.14 | 16,401 |
| 2024-05-08 | $17.63 | $17.83 | $17.59 | $17.73 | $17.73 | 10,663 |
| 2024-05-07 | $17.81 | $18.06 | $17.63 | $17.79 | $17.79 | 10,571 |
| 2024-05-06 | $17.21 | $17.88 | $17.21 | $17.58 | $17.58 | 10,554 |
| 2024-05-03 | $17.54 | $17.64 | $17.38 | $17.60 | $17.60 | 12,480 |
| 2024-05-02 | $17.14 | $17.47 | $17.09 | $17.47 | $17.47 | 6,361 |
| 2024-05-01 | $16.88 | $17.21 | $16.77 | $16.81 | $16.81 | 9,571 |
| 2024-04-30 | $16.56 | $16.80 | $16.45 | $16.61 | $16.61 | 16,213 |
| 2024-04-29 | $16.88 | $17.18 | $16.76 | $16.94 | $16.94 | 7,547 |
| 2024-04-26 | $16.66 | $16.80 | $16.42 | $16.60 | $16.60 | 18,967 |
| 2024-04-25 | $16.54 | $16.56 | $16.26 | $16.51 | $16.51 | 32,173 |
| 2024-04-24 | $16.50 | $16.53 | $16.26 | $16.46 | $16.46 | 36,786 |
| 2024-04-23 | $16.69 | $16.89 | $16.56 | $16.60 | $16.60 | 11,278 |
| 2024-04-22 | $16.59 | $16.61 | $16.33 | $16.61 | $16.61 | 5,753 |
| 2024-04-19 | $16.36 | $16.59 | $16.17 | $16.47 | $16.47 | 17,441 |
| 2024-04-18 | $16.25 | $16.46 | $16.05 | $16.46 | $16.46 | 7,250 |
| 2024-04-17 | $16.26 | $16.26 | $15.58 | $15.99 | $15.99 | 34,476 |
| 2024-04-16 | $16.16 | $16.21 | $15.85 | $15.85 | $15.85 | 13,298 |
| 2024-04-15 | $16.43 | $16.43 | $16.11 | $16.11 | $16.11 | 20,476 |
| 2024-04-12 | $16.41 | $16.41 | $16.08 | $16.19 | $16.19 | 7,577 |
| 2024-04-11 | $16.23 | $16.29 | $16.12 | $16.21 | $16.21 | 34,521 |
| 2024-04-10 | $15.99 | $16.16 | $15.88 | $15.93 | $15.93 | 123,466 |
| 2024-04-09 | $16.31 | $16.46 | $16.31 | $16.34 | $16.34 | 77,124 |
| 2024-04-08 | $16.04 | $16.43 | $16.04 | $16.34 | $16.34 | 77,124 |
| 2024-04-05 | $16.41 | $16.76 | $16.41 | $16.56 | $16.56 | 86,850 |
| 2024-04-04 | $16.61 | $16.87 | $16.50 | $16.56 | $16.56 | 86,850 |
| 2024-04-03 | $16.12 | $16.60 | $16.12 | $16.47 | $16.47 | 126,592 |
| 2024-04-02 | $16.69 | $16.87 | $16.40 | $16.70 | $16.70 | 5,882 |
| 2024-04-01 | $17.00 | $17.07 | $16.02 | $16.32 | $16.32 | 10,178 |
| 2024-03-28 | $16.55 | $16.59 | $16.33 | $16.33 | $16.33 | 14,464 |
| 2024-03-27 | $16.31 | $16.96 | $16.31 | $16.92 | $16.92 | 30,155 |
| 2024-03-26 | $16.56 | $16.67 | $16.36 | $16.48 | $16.48 | 12,726 |
| 2024-03-25 | $16.69 | $16.95 | $16.55 | $16.84 | $16.84 | 9,762 |
| 2024-03-22 | $17.07 | $17.23 | $16.97 | $17.18 | $17.18 | 56,741 |
| 2024-03-21 | $17.22 | $17.30 | $16.93 | $16.94 | $16.94 | 17,196 |
| 2024-03-20 | $16.96 | $17.36 | $16.93 | $17.36 | $17.36 | 29,519 |
| 2024-03-19 | $16.54 | $16.83 | $16.51 | $16.75 | $16.75 | 431,748 |
| 2024-03-18 | $17.05 | $17.19 | $16.90 | $17.07 | $17.07 | 121,963 |
| 2024-03-15 | $17.79 | $17.92 | $17.65 | $17.65 | $17.65 | 121,802 |
| 2024-03-14 | $17.85 | $17.85 | $17.59 | $17.74 | $17.74 | 18,643 |
| 2024-03-13 | $17.67 | $17.77 | $17.58 | $17.67 | $17.67 | 246,598 |
| 2024-03-12 | $17.52 | $17.76 | $17.45 | $17.67 | $17.67 | 246,598 |
| 2024-03-11 | $18.05 | $18.27 | $17.88 | $18.27 | $18.27 | 10,757 |
| 2024-03-08 | $18.04 | $18.11 | $17.76 | $17.97 | $17.97 | 9,083 |
| 2024-03-07 | $17.97 | $18.04 | $17.95 | $18.02 | $18.02 | 11,363 |
| 2024-03-06 | $17.59 | $17.65 | $17.44 | $17.44 | $17.44 | 18,453 |
| 2024-03-05 | $16.97 | $17.21 | $16.91 | $16.91 | $16.91 | 17,192 |
| 2024-03-04 | $16.75 | $17.13 | $16.56 | $16.95 | $16.95 | 5,955 |
| 2024-03-01 | $17.05 | $17.13 | $16.85 | $17.05 | $17.05 | 21,797 |
| 2024-02-29 | $17.18 | $17.18 | $16.78 | $16.78 | $16.78 | 10,918 |
| 2024-02-28 | $16.71 | $16.95 | $16.55 | $16.77 | $16.77 | 9,398 |
| 2024-02-27 | $17.02 | $17.44 | $17.02 | $17.28 | $17.28 | 15,753 |
| 2024-02-26 | $17.14 | $17.14 | $16.74 | $16.74 | $16.74 | 21,037 |
| 2024-02-23 | $17.29 | $17.29 | $17.09 | $17.23 | $17.23 | 15,788 |
| 2024-02-22 | $17.22 | $17.40 | $16.92 | $17.28 | $17.28 | 7,694 |
| 2024-02-21 | $17.26 | $17.29 | $17.07 | $17.19 | $17.19 | 22,198 |
| 2024-02-20 | $17.01 | $17.13 | $16.96 | $16.98 | $16.98 | 11,712 |
| 2024-02-16 | $17.05 | $17.06 | $16.94 | $16.99 | $16.99 | 19,633 |
| 2024-02-15 | $17.07 | $17.25 | $16.91 | $17.15 | $17.15 | 39,678 |
| 2024-02-14 | $16.29 | $16.81 | $16.29 | $16.71 | $16.71 | 90,453 |
| 2024-02-13 | $16.91 | $17.00 | $16.72 | $16.72 | $16.72 | 134,956 |
| 2024-02-12 | $16.87 | $17.03 | $16.82 | $17.03 | $17.03 | 70,504 |
| 2024-02-09 | $16.74 | $16.85 | $16.59 | $16.85 | $16.85 | 150,719 |
| 2024-02-08 | $17.12 | $17.12 | $16.89 | $17.08 | $17.08 | 49,760 |
| 2024-02-07 | $17.64 | $17.70 | $17.30 | $17.38 | $17.38 | 13,356 |
| 2024-02-06 | $17.07 | $17.25 | $17.05 | $17.14 | $17.14 | 54,530 |
| 2024-02-05 | $17.10 | $17.12 | $16.89 | $17.01 | $17.01 | 9,048 |
| 2024-02-02 | $17.71 | $17.71 | $17.63 | $17.63 | $17.63 | 1,886 |
| 2024-02-01 | $18.04 | $18.20 | $17.64 | $17.92 | $17.92 | 7,437 |
| 2024-01-31 | $17.90 | $18.13 | $17.70 | $17.79 | $17.79 | 9,898 |
| 2024-01-30 | $17.76 | $17.88 | $17.61 | $17.62 | $17.62 | 21,697 |
| 2024-01-29 | $17.86 | $18.16 | $17.68 | $17.68 | $17.68 | 6,815 |
| 2024-01-26 | $18.02 | $18.14 | $17.86 | $17.86 | $17.86 | 26,789 |
| 2024-01-25 | $17.66 | $17.68 | $17.31 | $17.45 | $17.45 | 238,172 |
| 2024-01-24 | $17.94 | $18.48 | $17.94 | $18.19 | $18.19 | 24,915 |
| 2024-01-23 | $18.43 | $18.50 | $18.10 | $18.44 | $18.44 | 93,208 |
| 2024-01-22 | $18.50 | $18.63 | $18.21 | $18.45 | $18.45 | 38,596 |
| 2024-01-19 | $17.83 | $17.99 | $17.48 | $17.57 | $17.57 | 296,845 |
| 2024-01-18 | $18.03 | $18.04 | $17.75 | $18.00 | $18.00 | 171,636 |
| 2024-01-17 | $17.69 | $18.24 | $17.60 | $18.11 | $18.11 | 343,605 |
| 2024-01-16 | $18.47 | $18.48 | $18.24 | $18.44 | $18.44 | 102,534 |
| 2024-01-12 | $19.26 | $19.35 | $19.03 | $19.23 | $19.23 | 36,169 |
| 2024-01-11 | $18.66 | $18.90 | $18.66 | $18.83 | $18.83 | 121,769 |
| 2024-01-10 | $19.44 | $19.57 | $19.40 | $19.55 | $19.55 | 5,648 |
| 2024-01-09 | $19.09 | $19.38 | $19.07 | $19.07 | $19.07 | 1,689 |
| 2024-01-08 | $19.24 | $19.34 | $19.03 | $19.27 | $19.27 | 3,014 |
| 2024-01-05 | $18.92 | $19.32 | $18.62 | $19.32 | $19.32 | 6,757 |
| 2024-01-04 | $19.08 | $19.39 | $19.03 | $19.39 | $19.39 | 6,607 |
| 2024-01-03 | $18.85 | $18.88 | $18.85 | $18.88 | $18.88 | 1,873 |
| 2024-01-02 | $18.99 | $19.03 | $18.75 | $18.90 | $18.90 | 44,382 |
| 2023-12-29 | $19.59 | $19.86 | $19.15 | $19.86 | $19.86 | 57,589 |
| 2023-12-28 | $19.30 | $19.71 | $19.30 | $19.50 | $19.50 | 100,076 |
| 2023-12-27 | $19.13 | $19.69 | $19.13 | $19.69 | $19.69 | 4,421 |
| 2023-12-26 | $19.12 | $19.39 | $19.11 | $19.34 | $19.34 | 1,991 |
| 2023-12-22 | $18.86 | $19.60 | $18.86 | $19.60 | $19.60 | 9,826 |
| 2023-12-21 | $18.83 | $19.01 | $18.73 | $18.83 | $18.83 | 103,992 |
| 2023-12-20 | $19.05 | $19.30 | $18.94 | $19.16 | $19.16 | 6,735 |
| 2023-12-19 | $18.92 | $19.18 | $18.76 | $18.81 | $18.81 | 4,077 |
| 2023-12-18 | $18.47 | $18.84 | $18.47 | $18.70 | $18.70 | 7,751 |
| 2023-12-15 | $18.73 | $18.82 | $18.34 | $18.43 | $18.43 | 33,549 |
| 2023-12-14 | $19.56 | $19.58 | $19.22 | $19.22 | $19.22 | 7,437 |
| 2023-12-13 | $18.84 | $19.30 | $18.67 | $19.30 | $19.30 | 8,612 |
| 2023-12-12 | $18.61 | $18.68 | $18.37 | $18.66 | $18.66 | 4,350 |
| 2023-12-11 | $18.88 | $19.05 | $18.85 | $19.01 | $19.01 | 22,334 |
| 2023-12-08 | $18.98 | $18.98 | $18.70 | $18.70 | $18.70 | 2,781 |
| 2023-12-07 | $18.65 | $19.25 | $18.65 | $18.80 | $18.80 | 8,299 |
| 2023-12-06 | $18.81 | $19.15 | $18.70 | $18.98 | $18.98 | 5,609 |
| 2023-12-05 | $18.45 | $18.70 | $18.26 | $18.70 | $18.70 | 9,343 |
| 2023-12-04 | $18.24 | $18.43 | $17.94 | $18.18 | $18.18 | 67,182 |
| 2023-12-01 | $17.58 | $18.67 | $17.58 | $18.67 | $18.67 | 138,020 |
| 2023-11-30 | $18.42 | $18.42 | $17.67 | $17.85 | $17.85 | 4,511 |
| 2023-11-29 | $19.16 | $19.16 | $18.45 | $18.50 | $18.50 | 5,513 |
| 2023-11-28 | $18.98 | $19.14 | $18.88 | $18.88 | $18.88 | 2,889 |
| 2023-11-27 | $19.42 | $19.42 | $19.15 | $19.42 | $19.42 | 3,135 |
| 2023-11-24 | $19.38 | $19.38 | $19.21 | $19.28 | $19.28 | 2,545 |
| 2023-11-22 | $18.67 | $18.92 | $18.61 | $18.92 | $18.92 | 4,415 |
| 2023-11-21 | $18.49 | $18.61 | $18.38 | $18.61 | $18.61 | 3,568 |
| 2023-11-20 | $19.07 | $19.07 | $18.54 | $18.56 | $18.56 | 111,280 |
| 2023-11-17 | $18.80 | $19.37 | $18.58 | $18.66 | $18.66 | 14,712 |
| 2023-11-16 | $19.22 | $19.22 | $18.68 | $18.92 | $18.92 | 5,344 |
| 2023-11-15 | $19.00 | $19.06 | $18.79 | $19.06 | $19.06 | 4,333 |
| 2023-11-14 | $18.73 | $19.07 | $18.73 | $18.79 | $18.79 | 23,147 |
| 2023-11-13 | $17.80 | $18.09 | $17.75 | $18.09 | $18.09 | 7,069 |
| 2023-11-10 | $17.77 | $17.89 | $17.58 | $17.66 | $17.66 | 10,059 |
| 2023-11-09 | $17.91 | $18.48 | $17.78 | $17.78 | $17.78 | 15,464 |
| 2023-11-08 | $18.17 | $18.33 | $18.12 | $18.18 | $18.18 | 4,744 |
| 2023-11-07 | $18.53 | $18.92 | $18.36 | $18.36 | $18.36 | 10,211 |
| 2023-11-06 | $18.72 | $18.74 | $18.53 | $18.70 | $18.70 | 98,147 |
| 2023-11-03 | $18.82 | $19.01 | $18.72 | $18.77 | $18.77 | 237,900 |
| 2023-11-02 | $18.28 | $18.49 | $17.99 | $18.13 | $18.13 | 23,467 |
| 2023-11-01 | $17.76 | $18.02 | $17.60 | $17.80 | $17.80 | 14,806 |
| 2023-10-31 | $17.92 | $18.01 | $17.83 | $17.93 | $17.93 | 15,044 |
| 2023-10-30 | $17.72 | $17.91 | $17.45 | $17.50 | $17.50 | 3,892 |
| 2023-10-27 | $17.49 | $17.65 | $17.09 | $17.09 | $17.09 | 5,422 |
| 2023-10-26 | $17.24 | $17.30 | $17.04 | $17.18 | $17.18 | 79,218 |
| 2023-10-25 | $17.12 | $17.37 | $17.06 | $17.06 | $17.06 | 14,605 |
| 2023-10-24 | $17.09 | $18.04 | $16.96 | $17.36 | $17.36 | 510,549 |
| 2023-10-23 | $16.34 | $17.14 | $16.31 | $16.85 | $16.85 | 5,263 |
| 2023-10-20 | $16.71 | $16.89 | $16.27 | $16.55 | $16.55 | 12,675 |
| 2023-10-19 | $16.50 | $17.00 | $16.50 | $17.00 | $17.00 | 14,580 |
| 2023-10-18 | $16.98 | $17.06 | $16.36 | $16.44 | $16.44 | 32,453 |
| 2023-10-17 | $17.10 | $17.64 | $17.03 | $17.30 | $17.30 | 14,703 |
| 2023-10-16 | $16.49 | $16.83 | $16.49 | $16.73 | $16.73 | 6,497 |
| 2023-10-13 | $16.18 | $16.40 | $16.15 | $16.40 | $16.40 | 2,630 |
| 2023-10-12 | $16.27 | $16.28 | $15.84 | $15.85 | $15.85 | 34,210 |
| 2023-10-11 | $16.20 | $16.50 | $15.98 | $16.26 | $16.26 | 8,482 |
| 2023-10-10 | $15.95 | $16.32 | $15.91 | $16.23 | $16.23 | 25,324 |
| 2023-10-09 | $15.23 | $15.26 | $14.94 | $15.26 | $15.26 | 3,874 |
| 2023-10-06 | $14.68 | $15.28 | $14.68 | $15.05 | $15.05 | 4,178 |
| 2023-10-05 | $14.82 | $15.29 | $14.78 | $15.08 | $15.08 | 7,052 |
| 2023-10-04 | $14.67 | $14.84 | $14.51 | $14.60 | $14.60 | 17,564 |
| 2023-10-03 | $14.73 | $14.79 | $14.45 | $14.48 | $14.48 | 9,456 |
| 2023-10-02 | $14.79 | $15.19 | $14.64 | $15.18 | $15.18 | 11,610 |
| 2023-09-29 | $14.40 | $14.72 | $14.31 | $14.54 | $14.54 | 27,204 |
| 2023-09-28 | $13.88 | $13.88 | $13.37 | $13.67 | $13.67 | 5,900 |
| 2023-09-27 | $14.54 | $14.60 | $14.28 | $14.60 | $14.60 | 25,321 |
| 2023-09-26 | $15.04 | $15.04 | $14.75 | $14.79 | $14.79 | 6,338 |
| 2023-09-25 | $15.12 | $15.18 | $14.66 | $14.75 | $14.75 | 3,488 |
| 2023-09-22 | $15.35 | $15.53 | $15.09 | $15.09 | $15.09 | 8,918 |
| 2023-09-21 | $15.54 | $15.83 | $15.14 | $15.14 | $15.14 | 24,425 |
| 2023-09-20 | $15.66 | $15.68 | $15.59 | $15.62 | $15.62 | 2,022 |
| 2023-09-19 | $15.74 | $15.88 | $15.14 | $15.50 | $15.50 | 9,281 |
| 2023-09-18 | $15.67 | $15.93 | $15.20 | $15.22 | $15.22 | 11,146 |
| 2023-09-15 | $15.92 | $16.16 | $15.76 | $16.09 | $16.09 | 7,094 |
| 2023-09-14 | $15.70 | $16.38 | $15.70 | $16.16 | $16.16 | 19,364 |
| 2023-09-13 | $14.97 | $15.23 | $14.97 | $15.15 | $15.15 | 106,713 |
| 2023-09-12 | $15.35 | $15.35 | $15.03 | $15.31 | $15.31 | 8,273 |
| 2023-09-11 | $15.49 | $15.56 | $15.24 | $15.24 | $15.24 | 7,240 |
| 2023-09-08 | $15.38 | $15.52 | $15.30 | $15.51 | $15.51 | 6,917 |
| 2023-09-07 | $15.21 | $15.60 | $15.10 | $15.10 | $15.10 | 13,058 |
| 2023-09-06 | $15.74 | $15.78 | $15.42 | $15.45 | $15.45 | 40,932 |
| 2023-09-05 | $16.40 | $16.40 | $15.63 | $15.63 | $15.63 | 13,696 |
| 2023-09-01 | $16.35 | $16.65 | $16.14 | $16.35 | $16.35 | 4,514 |
| 2023-08-31 | $17.09 | $17.09 | $16.22 | $16.65 | $16.65 | 4,438 |
| 2023-08-30 | $16.68 | $16.69 | $16.58 | $16.58 | $16.58 | 4,975 |
| 2023-08-29 | $16.54 | $16.54 | $16.29 | $16.54 | $16.54 | 18,962 |
| 2023-08-28 | $16.33 | $16.33 | $15.97 | $16.14 | $16.14 | 4,789 |
| 2023-08-25 | $16.67 | $16.67 | $15.76 | $16.18 | $16.18 | 6,401 |
| 2023-08-24 | $16.33 | $16.51 | $16.25 | $16.27 | $16.27 | 128,881 |
| 2023-08-23 | $16.45 | $16.54 | $16.36 | $16.43 | $16.43 | 457,529 |
| 2023-08-22 | $16.09 | $16.25 | $15.83 | $16.24 | $16.24 | 1,320,150 |
| 2023-08-21 | $16.53 | $16.53 | $15.93 | $16.10 | $16.10 | 818,803 |
| 2023-08-18 | $16.21 | $16.40 | $16.03 | $16.14 | $16.14 | 351,033 |
| 2023-08-17 | $16.43 | $16.43 | $15.84 | $15.84 | $15.84 | 375,020 |
| 2023-08-16 | $16.92 | $16.92 | $16.31 | $16.32 | $16.32 | 244,833 |
| 2023-08-15 | $16.26 | $16.52 | $16.12 | $16.44 | $16.44 | 704,428 |
| 2023-08-14 | $16.39 | $16.75 | $16.29 | $16.75 | $16.75 | 573,777 |
| 2023-08-11 | $16.65 | $17.15 | $16.62 | $17.15 | $17.15 | 1,389,946 |
| 2023-08-10 | $16.78 | $16.95 | $16.72 | $16.84 | $16.84 | 415,505 |
| 2023-08-09 | $16.05 | $16.54 | $16.05 | $16.54 | $16.54 | 147,956 |
| 2023-08-08 | $17.06 | $17.06 | $16.36 | $16.64 | $16.64 | 2,363 |
| 2023-08-07 | $17.21 | $17.67 | $16.79 | $17.67 | $17.67 | 2,583 |
| 2023-08-04 | $17.11 | $17.40 | $16.54 | $17.40 | $17.40 | 3,374 |
| 2023-08-03 | $17.00 | $17.34 | $16.24 | $17.26 | $17.26 | 2,314 |
| 2023-08-02 | $17.37 | $17.47 | $17.16 | $17.47 | $17.47 | 15,533 |
| 2023-08-01 | $17.75 | $18.00 | $17.75 | $17.97 | $17.97 | 3,535 |
| 2023-07-31 | $17.60 | $18.35 | $17.60 | $18.35 | $18.35 | 6,285 |
| 2023-07-28 | $18.88 | $18.88 | $17.57 | $17.57 | $17.57 | 701 |
| 2023-07-27 | $17.85 | $19.16 | $17.84 | $17.84 | $17.84 | 15,316 |
| 2023-07-26 | $18.42 | $18.42 | $18.29 | $18.39 | $18.39 | 1,536 |
| 2023-07-25 | $18.53 | $18.95 | $18.53 | $18.73 | $18.73 | 1,284 |
| 2023-07-24 | $18.83 | $18.83 | $18.26 | $18.26 | $18.26 | 15,844 |
| 2023-07-21 | $18.85 | $18.85 | $18.36 | $18.60 | $18.60 | 3,723 |
| 2023-07-20 | $18.75 | $18.75 | $18.51 | $18.68 | $18.68 | 3,782 |
| 2023-07-19 | $20.00 | $20.31 | $19.39 | $20.31 | $19.52 | 7,575 |
| 2023-07-18 | $19.08 | $19.08 | $18.89 | $19.05 | $18.31 | 1,420 |
| 2023-07-17 | $19.08 | $19.41 | $18.70 | $19.21 | $18.46 | 4,399 |
| 2023-07-14 | $18.61 | $18.79 | $18.16 | $18.16 | $17.45 | 3,192 |
| 2023-07-13 | $18.64 | $19.05 | $18.37 | $19.05 | $18.31 | 1,000 |
| 2023-07-12 | $18.82 | $19.00 | $18.20 | $19.00 | $18.26 | 2,617 |
| 2023-07-11 | $18.19 | $18.62 | $17.75 | $18.62 | $18.62 | 5,140 |
| 2023-07-10 | $18.07 | $18.17 | $17.92 | $18.03 | $18.03 | 110,373 |
| 2023-07-07 | $17.56 | $17.88 | $17.56 | $17.88 | $17.88 | 56,566 |
| 2023-07-06 | $17.60 | $18.02 | $17.60 | $18.02 | $18.02 | 545,274 |
| 2023-07-05 | $17.67 | $17.97 | $17.55 | $17.74 | $17.74 | 231,345 |
| 2023-07-03 | $18.94 | $18.94 | $18.27 | $18.27 | $18.27 | 49,786 |
| 2023-06-30 | $18.35 | $18.42 | $18.28 | $18.33 | $18.33 | 177,071 |
| 2023-06-29 | $18.00 | $18.38 | $17.95 | $18.10 | $18.10 | 120,682 |
| 2023-06-28 | $18.90 | $18.90 | $18.70 | $18.70 | $18.70 | 1,689 |
| 2023-06-27 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 662 |
| 2023-06-26 | $18.43 | $18.95 | $18.43 | $18.95 | $18.95 | 4,724 |
| 2023-06-23 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 96,429 |
| 2023-06-22 | $19.33 | $19.46 | $19.24 | $19.33 | $19.33 | 53,739 |
| 2023-06-21 | $19.06 | $19.68 | $19.06 | $19.57 | $19.57 | 406,590 |
| 2023-06-20 | $20.05 | $20.05 | $19.34 | $19.80 | $19.80 | 186,490 |
| 2023-06-16 | $19.91 | $20.12 | $19.87 | $20.07 | $20.07 | 512,980 |
| 2023-06-15 | $19.55 | $19.71 | $19.55 | $19.71 | $19.71 | 5,389 |
| 2023-06-14 | $19.80 | $19.81 | $19.77 | $19.77 | $19.77 | 2,194 |
| 2023-06-13 | $19.56 | $19.67 | $19.40 | $19.67 | $19.67 | 705 |
| 2023-06-12 | $20.00 | $20.16 | $20.00 | $20.13 | $20.13 | 5,312 |
| 2023-06-09 | $20.17 | $20.53 | $20.16 | $20.23 | $20.23 | 5,926 |
| 2023-06-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 721 |
| 2023-06-07 | $19.99 | $19.99 | $19.87 | $19.87 | $19.87 | 8,005 |
| 2023-06-06 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 425 |
| 2023-06-05 | $19.37 | $19.61 | $19.37 | $19.61 | $19.61 | 2,061 |
| 2023-06-02 | $19.09 | $19.44 | $19.09 | $19.44 | $19.44 | 2,004 |
| 2023-06-01 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 1,019 |
| 2023-05-31 | $19.33 | $19.33 | $19.13 | $19.13 | $19.13 | 666 |
| 2023-05-30 | $19.97 | $19.97 | $19.65 | $19.65 | $19.65 | 1,479 |
| 2023-05-26 | $19.40 | $19.66 | $19.31 | $19.66 | $19.66 | 5,387 |
| 2023-05-25 | $19.34 | $19.77 | $19.34 | $19.60 | $19.60 | 14,462 |
| 2023-05-24 | $19.75 | $20.01 | $19.75 | $19.87 | $19.87 | 117,929 |
| 2023-05-23 | $20.21 | $20.25 | $20.14 | $20.14 | $20.14 | 153,868 |
| 2023-05-22 | $20.80 | $20.98 | $20.39 | $20.98 | $20.98 | 587,101 |
| 2023-05-19 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 136 |
| 2023-05-18 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 135 |
| 2023-05-17 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 118 |
| 2023-05-16 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 92 |
| 2023-05-15 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 465 |
| 2023-05-12 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 243 |
| 2023-05-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 155 |
| 2023-05-10 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 569 |
| 2023-05-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 261 |
| 2023-05-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 168 |
| 2023-05-05 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 93 |
| 2023-05-04 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 274 |
| 2023-05-03 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 166 |
| 2023-05-02 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 103 |
| 2023-05-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 153 |
| 2023-04-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 264 |
| 2023-04-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 75 |
| 2023-04-26 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 192 |
| 2023-04-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 696 |
| 2023-04-24 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1,190 |
| 2023-04-21 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 63 |
| 2023-04-20 | $21.00 | $21.52 | $21.00 | $21.52 | $21.52 | 674 |
| 2023-04-19 | $20.47 | $21.85 | $20.47 | $21.85 | $21.85 | 1,307 |
| 2023-04-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 183 |
| 2023-04-17 | $21.40 | $21.40 | $21.28 | $21.28 | $21.28 | 426 |
| 2023-04-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 76 |
| 2023-04-13 | $21.93 | $21.93 | $21.74 | $21.74 | $21.74 | 636 |
| 2023-04-12 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 126 |
| 2023-04-11 | $22.29 | $22.29 | $21.84 | $21.84 | $21.84 | 5,891 |
| 2023-04-10 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 216 |
| 2023-04-06 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 193 |
| 2023-04-05 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 797 |
| 2023-04-04 | $21.55 | $21.55 | $21.18 | $21.48 | $21.48 | 3,845 |
| 2023-04-03 | $21.21 | $21.22 | $21.21 | $21.22 | $21.22 | 1,638 |
| 2023-03-31 | $21.50 | $21.54 | $21.50 | $21.54 | $21.54 | 1,136 |
| 2023-03-30 | $21.77 | $21.77 | $21.38 | $21.38 | $21.38 | 3,422 |
| 2023-03-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 69 |
| 2023-03-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 149 |
| 2023-03-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 89 |
| 2023-03-24 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 549 |
| 2023-03-23 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 139 |
| 2023-03-22 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 617 |
| 2023-03-21 | $21.33 | $21.44 | $21.31 | $21.44 | $21.44 | 567 |
| 2023-03-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 125 |
| 2023-03-17 | $21.29 | $21.30 | $21.29 | $21.30 | $21.30 | 478 |
| 2023-03-16 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 321 |
| 2023-03-15 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 156 |
| 2023-03-14 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 61 |
| 2023-03-13 | $20.59 | $21.64 | $20.59 | $21.64 | $21.64 | 602 |
| 2023-03-10 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 195 |
| 2023-03-09 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 617 |
| 2023-03-08 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 121 |
| 2023-03-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 648 |
| 2023-03-06 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 298 |
| 2023-03-03 | $19.90 | $21.05 | $19.90 | $21.05 | $21.05 | 2,095 |
| 2023-03-02 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 525 |
| 2023-03-01 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 198 |
| 2023-02-28 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 167 |
| 2023-02-27 | $20.67 | $20.67 | $20.64 | $20.64 | $20.64 | 502 |
| 2023-02-24 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 141 |
| 2023-02-23 | $20.76 | $20.76 | $19.82 | $19.82 | $19.82 | 596 |
| 2023-02-22 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 405 |
| 2023-02-21 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 131 |
| 2023-02-17 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 261 |
| 2023-02-16 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 503 |
| 2023-02-15 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 183 |
| 2023-02-14 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 154 |
| 2023-02-13 | $22.43 | $22.43 | $21.67 | $21.67 | $21.67 | 583 |
| 2023-02-10 | $21.22 | $22.40 | $21.22 | $22.40 | $22.40 | 507 |
| 2023-02-09 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 282 |
| 2023-02-08 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 137 |
| 2023-02-07 | $22.64 | $23.22 | $22.64 | $23.22 | $23.22 | 536 |
| 2023-02-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 336 |
| 2023-02-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 386 |
| 2023-02-02 | $23.75 | $23.75 | $23.40 | $23.50 | $23.50 | 1,557 |
| 2023-02-01 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 274 |
| 2023-01-31 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 244 |
| 2023-01-30 | $23.13 | $23.72 | $23.13 | $23.72 | $23.72 | 964 |
| 2023-01-27 | $24.00 | $24.00 | $23.40 | $23.40 | $23.40 | 399 |
| 2023-01-26 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 371 |
| 2023-01-25 | $23.24 | $23.24 | $23.24 | $23.24 | $22.92 | 279 |
| 2023-01-24 | $23.24 | $23.24 | $23.24 | $23.24 | $22.92 | 154 |
| 2023-01-23 | $23.25 | $23.25 | $23.24 | $23.24 | $22.92 | 894 |
| 2023-01-20 | $23.01 | $23.01 | $23.01 | $23.01 | $22.70 | 298 |
| 2023-01-19 | $23.15 | $23.15 | $23.15 | $23.15 | $22.83 | 293 |
| 2023-01-18 | $22.83 | $22.83 | $22.83 | $22.83 | $22.52 | 150 |
| 2023-01-17 | $22.83 | $22.83 | $22.83 | $22.83 | $22.52 | 605 |
| 2023-01-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.04 | 330 |
| 2023-01-12 | $23.36 | $23.36 | $23.36 | $23.36 | $23.04 | 194 |
| 2023-01-11 | $23.36 | $23.36 | $23.36 | $23.36 | $23.04 | 146 |
| 2023-01-10 | $23.30 | $23.36 | $23.30 | $23.36 | $23.04 | 6,265 |
| 2023-01-09 | $23.02 | $23.23 | $23.02 | $23.23 | $22.92 | 837 |
| 2023-01-06 | $23.51 | $23.51 | $23.51 | $23.51 | $23.19 | 268 |
| 2023-01-05 | $22.36 | $22.38 | $22.36 | $22.38 | $22.08 | 620 |
| 2023-01-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.41 | 222 |
| 2023-01-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.41 | 300 |
| 2022-12-30 | $21.67 | $21.70 | $21.67 | $21.70 | $21.41 | 676 |
| 2022-12-29 | $21.32 | $21.32 | $21.27 | $21.27 | $20.98 | 703 |
| 2022-12-28 | $21.87 | $21.87 | $21.87 | $21.87 | $21.58 | 642 |
| 2022-12-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.46 | 586 |
| 2022-12-23 | $21.29 | $21.29 | $21.29 | $21.29 | $21.00 | 220 |
| 2022-12-22 | $21.29 | $21.29 | $21.29 | $21.29 | $21.00 | 419 |
| 2022-12-21 | $22.38 | $22.38 | $20.85 | $21.10 | $20.82 | 11,991 |
| 2022-12-20 | $21.53 | $21.61 | $21.30 | $21.30 | $21.01 | 665 |
| 2022-12-19 | $21.69 | $22.12 | $21.55 | $21.55 | $21.26 | 5,031 |
| 2022-12-16 | $22.83 | $22.83 | $22.83 | $22.83 | $22.52 | 434 |
| 2022-12-15 | $22.90 | $22.90 | $22.83 | $22.83 | $22.52 | 763 |
| 2022-12-14 | $23.03 | $23.03 | $22.44 | $22.44 | $22.13 | 916 |
| 2022-12-13 | $23.26 | $23.26 | $23.03 | $23.03 | $22.72 | 2,006 |
| 2022-12-12 | $22.63 | $22.63 | $22.62 | $22.62 | $22.31 | 1,139 |
| 2022-12-09 | $22.98 | $22.98 | $22.98 | $22.98 | $22.67 | 508 |
| 2022-12-08 | $22.84 | $22.96 | $22.84 | $22.85 | $22.54 | 2,024 |
| 2022-12-07 | $22.96 | $22.96 | $22.46 | $22.46 | $22.16 | 1,892 |
| 2022-12-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.67 | 5,092 |
| 2022-12-05 | $23.86 | $23.86 | $23.86 | $23.86 | $23.54 | 5,564 |
| 2022-12-02 | $22.97 | $22.97 | $22.97 | $22.97 | $22.66 | 381 |
| 2022-12-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.66 | 312 |
| 2022-11-30 | $23.32 | $23.32 | $23.32 | $23.32 | $23.01 | 138 |
| 2022-11-29 | $23.32 | $23.32 | $23.32 | $23.32 | $23.01 | 445 |
| 2022-11-28 | $24.03 | $24.03 | $23.32 | $23.32 | $23.01 | 776 |
| 2022-11-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.07 | 268 |
| 2022-11-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.07 | 342 |
| 2022-11-22 | $23.17 | $23.17 | $23.17 | $23.17 | $22.86 | 520 |
| 2022-11-21 | $22.88 | $23.23 | $22.88 | $23.23 | $22.91 | 473 |
| 2022-11-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 622 |
| 2022-11-17 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 310 |
| 2022-11-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 259 |
| 2022-11-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,758 |
| 2022-11-14 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 399 |
| 2022-11-11 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 300 |
| 2022-11-10 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 516 |
| 2022-11-09 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1,044 |
| 2022-11-08 | $20.86 | $20.86 | $20.47 | $20.48 | $20.48 | 1,844 |
| 2022-11-07 | $19.53 | $20.50 | $19.53 | $20.30 | $20.30 | 2,838 |
| 2022-11-04 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 144 |
| 2022-11-03 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 939 |
| 2022-11-02 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 1,104 |
| 2022-11-01 | $19.74 | $19.74 | $18.57 | $18.57 | $18.57 | 810 |
| 2022-10-31 | $19.27 | $19.53 | $19.27 | $19.43 | $19.43 | 1,087 |
| 2022-10-28 | $19.74 | $20.35 | $19.74 | $20.35 | $20.35 | 1,687 |
| 2022-10-27 | $20.07 | $20.07 | $19.90 | $19.90 | $19.90 | 1,309 |
| 2022-10-26 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 733 |
| 2022-10-25 | $18.95 | $19.52 | $18.95 | $19.52 | $19.52 | 926 |
| 2022-10-24 | $18.35 | $18.51 | $18.35 | $18.51 | $18.51 | 913 |
| 2022-10-21 | $17.81 | $17.81 | $17.06 | $17.06 | $17.06 | 997 |
| 2022-10-20 | $18.25 | $18.25 | $17.99 | $18.23 | $18.23 | 4,792 |
| 2022-10-19 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 1,717 |
| 2022-10-18 | $18.93 | $19.25 | $18.93 | $19.25 | $19.25 | 747 |
| 2022-10-17 | $18.90 | $19.11 | $18.59 | $19.11 | $19.11 | 3,019 |
| 2022-10-14 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 166 |
| 2022-10-13 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 828 |
| 2022-10-12 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 692 |
| 2022-10-11 | $17.11 | $17.22 | $17.11 | $17.22 | $17.22 | 2,624 |
| 2022-10-10 | $16.82 | $17.54 | $16.82 | $17.54 | $17.54 | 2,302 |
| 2022-10-07 | $17.24 | $17.86 | $17.24 | $17.86 | $17.86 | 1,846 |
| 2022-10-06 | $17.91 | $18.41 | $17.91 | $18.41 | $18.41 | 738 |
| 2022-10-05 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,403 |
| 2022-10-04 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 698 |
| 2022-10-03 | $18.01 | $18.41 | $17.78 | $18.41 | $18.41 | 4,431 |
| 2022-09-30 | $17.60 | $17.60 | $17.17 | $17.58 | $17.58 | 1,559 |
| 2022-09-29 | $16.81 | $17.88 | $16.81 | $17.88 | $17.88 | 1,767 |
| 2022-09-28 | $17.33 | $17.65 | $16.81 | $17.24 | $17.24 | 2,590 |
| 2022-09-27 | $17.62 | $17.89 | $17.41 | $17.41 | $17.41 | 1,849 |
| 2022-09-26 | $18.22 | $18.37 | $17.98 | $17.98 | $17.98 | 5,729 |
| 2022-09-23 | $19.60 | $19.60 | $19.04 | $19.04 | $19.04 | 853 |
| 2022-09-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 221 |
| 2022-09-21 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 314 |
| 2022-09-20 | $20.86 | $21.31 | $20.86 | $20.89 | $20.89 | 836 |
| 2022-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 193 |
| 2022-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 764 |
| 2022-09-15 | $22.28 | $22.28 | $21.08 | $21.08 | $21.08 | 1,636 |
| 2022-09-14 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 574 |
| 2022-09-13 | $22.61 | $22.82 | $22.61 | $22.82 | $22.82 | 707 |
| 2022-09-12 | $22.75 | $23.47 | $22.75 | $23.47 | $23.47 | 1,546 |
| 2022-09-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 117 |
| 2022-09-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 248 |
| 2022-09-07 | $22.64 | $23.36 | $22.63 | $23.36 | $23.36 | 1,578 |
| 2022-09-06 | $22.50 | $22.50 | $21.95 | $21.95 | $21.95 | 3,182 |
| 2022-09-02 | $22.20 | $22.56 | $22.20 | $22.56 | $22.56 | 1,070 |
| 2022-09-01 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 574 |
| 2022-08-31 | $21.95 | $21.95 | $21.55 | $21.55 | $21.55 | 1,608 |
| 2022-08-30 | $22.51 | $22.59 | $21.39 | $21.39 | $21.39 | 1,527 |
| 2022-08-29 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 548 |
| 2022-08-26 | $23.49 | $23.49 | $22.87 | $22.87 | $22.87 | 315 |
| 2022-08-25 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 167 |
| 2022-08-24 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 711 |
| 2022-08-23 | $23.60 | $24.16 | $23.46 | $24.16 | $24.16 | 1,652 |
| 2022-08-22 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 421 |
| 2022-08-19 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 46 |
| 2022-08-18 | $24.24 | $24.24 | $24.16 | $24.16 | $24.16 | 978 |
| 2022-08-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 117 |
| 2022-08-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 317 |
| 2022-08-15 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 131 |
| 2022-08-12 | $25.93 | $25.93 | $24.68 | $25.32 | $25.32 | 1,441 |
| 2022-08-11 | $26.11 | $26.24 | $26.11 | $26.24 | $26.24 | 6,212 |
| 2022-08-10 | $26.35 | $26.35 | $26.30 | $26.30 | $26.30 | 630 |
| 2022-08-09 | $25.48 | $25.98 | $24.80 | $24.80 | $24.80 | 1,769 |
| 2022-08-08 | $25.25 | $25.37 | $25.25 | $25.34 | $25.34 | 74,262 |
| 2022-08-05 | $25.65 | $25.65 | $24.52 | $25.43 | $25.43 | 84,163 |
| 2022-08-04 | $25.49 | $25.69 | $25.26 | $25.68 | $25.68 | 91,658 |
| 2022-08-03 | $25.05 | $25.19 | $24.88 | $24.99 | $24.99 | 557,996 |
| 2022-08-02 | $25.08 | $26.09 | $25.08 | $25.64 | $25.64 | 208,189 |
| 2022-08-01 | $24.98 | $25.56 | $24.96 | $25.30 | $25.30 | 2,051 |
| 2022-07-29 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 5 |
| 2022-07-28 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 61 |
| 2022-07-27 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 42 |
| 2022-07-26 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 242 |
| 2022-07-25 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 62 |
| 2022-07-22 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 190 |
| 2022-07-21 | $23.59 | $24.25 | $23.59 | $24.25 | $24.25 | 1,390 |
| 2022-07-20 | $23.58 | $23.58 | $23.58 | $23.58 | $22.96 | 133 |
| 2022-07-19 | $24.37 | $24.37 | $23.58 | $23.58 | $22.96 | 810 |
| 2022-07-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.22 | 21 |
| 2022-07-15 | $23.60 | $23.84 | $23.40 | $23.84 | $23.22 | 2,100 |
| 2022-07-14 | $23.77 | $23.77 | $23.77 | $23.77 | $23.14 | 40 |
| 2022-07-13 | $23.77 | $23.77 | $23.77 | $23.77 | $23.14 | 241 |
| 2022-07-12 | $23.18 | $23.18 | $23.18 | $23.18 | $22.57 | 259 |
| 2022-07-11 | $23.14 | $23.37 | $23.14 | $23.37 | $22.75 | 2,533 |
| 2022-07-08 | $23.37 | $23.37 | $23.37 | $23.37 | $22.76 | 439 |
| 2022-07-07 | $23.39 | $23.39 | $23.39 | $23.39 | $22.78 | 83 |
| 2022-07-06 | $23.39 | $23.39 | $23.39 | $23.39 | $22.78 | 5,021 |
| 2022-07-05 | $23.74 | $23.74 | $23.39 | $23.39 | $22.78 | 893 |
| 2022-07-01 | $23.29 | $23.29 | $23.29 | $23.29 | $22.68 | 9 |
| 2022-06-30 | $23.29 | $23.29 | $23.29 | $23.29 | $22.68 | 572 |
| 2022-06-29 | $24.40 | $24.55 | $24.40 | $24.55 | $23.91 | 2,028 |
| 2022-06-28 | $24.57 | $24.75 | $24.57 | $24.75 | $24.10 | 590 |
| 2022-06-27 | $25.86 | $25.86 | $25.86 | $25.86 | $25.18 | 46 |
| 2022-06-24 | $25.86 | $25.86 | $25.86 | $25.86 | $25.18 | 49 |
| 2022-06-23 | $25.86 | $25.86 | $25.86 | $25.86 | $25.18 | 40 |
| 2022-06-22 | $25.40 | $25.86 | $25.40 | $25.86 | $25.18 | 1,058 |
| 2022-06-21 | $24.80 | $25.08 | $24.80 | $25.08 | $24.43 | 1,345 |
| 2022-06-17 | $25.81 | $25.81 | $25.81 | $25.81 | $25.14 | 1,651 |
| 2022-06-16 | $25.81 | $25.81 | $25.81 | $25.81 | $25.14 | 412 |
| 2022-06-15 | $24.26 | $24.26 | $24.26 | $24.26 | $23.63 | 91 |
| 2022-06-14 | $25.00 | $25.00 | $24.26 | $24.26 | $23.63 | 1,520 |
| 2022-06-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.04 | 558 |
| 2022-06-10 | $26.94 | $26.94 | $26.94 | $26.94 | $26.24 | 286 |
| 2022-06-09 | $25.96 | $25.96 | $25.96 | $25.96 | $25.28 | 55 |
| 2022-06-08 | $25.78 | $25.96 | $25.78 | $25.96 | $25.28 | 2,100 |
| 2022-06-07 | $26.02 | $26.02 | $26.02 | $26.02 | $25.34 | 735 |
| 2022-06-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.20 | 376 |
| 2022-06-03 | $25.25 | $25.75 | $25.25 | $25.75 | $25.08 | 977 |
| 2022-06-02 | $25.54 | $25.68 | $25.54 | $25.68 | $25.00 | 1,278 |
| 2022-06-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.22 | 130 |
| 2022-05-31 | $25.62 | $25.62 | $25.62 | $25.62 | $24.95 | 325 |
| 2022-05-27 | $27.20 | $27.20 | $27.20 | $27.20 | $26.49 | 0 |
| 2022-05-26 | $27.20 | $27.20 | $27.20 | $27.20 | $26.49 | 18 |
| 2022-05-25 | $27.20 | $27.20 | $27.20 | $27.20 | $26.49 | 79 |
| 2022-05-24 | $27.20 | $27.20 | $27.20 | $27.20 | $26.49 | 349 |
| 2022-05-23 | $27.11 | $27.11 | $27.11 | $27.11 | $26.40 | 241 |
| 2022-05-20 | $27.15 | $27.15 | $27.11 | $27.11 | $26.40 | 660 |
| 2022-05-19 | $26.84 | $26.84 | $26.84 | $26.84 | $26.14 | 390 |
| 2022-05-18 | $27.15 | $27.15 | $27.15 | $27.15 | $26.44 | 164 |
| 2022-05-17 | $27.15 | $27.15 | $27.15 | $27.15 | $26.44 | 0 |
| 2022-05-16 | $27.15 | $27.15 | $27.15 | $27.15 | $26.44 | 282 |
| 2022-05-13 | $26.11 | $26.11 | $26.11 | $26.11 | $25.43 | 250 |
| 2022-05-12 | $26.28 | $26.28 | $26.28 | $26.28 | $25.59 | 126 |
| 2022-05-11 | $25.68 | $26.28 | $25.68 | $26.28 | $25.59 | 572 |
| 2022-05-10 | $25.41 | $25.41 | $25.22 | $25.22 | $24.56 | 64,257 |
| 2022-05-09 | $25.29 | $25.39 | $24.95 | $25.05 | $24.40 | 476,749 |
| 2022-05-06 | $26.50 | $26.50 | $26.00 | $26.00 | $25.32 | 210,963 |
| 2022-05-05 | $28.42 | $28.42 | $28.42 | $28.42 | $27.68 | 179 |
| 2022-05-04 | $28.42 | $28.42 | $28.42 | $28.42 | $27.68 | 237 |
| 2022-05-03 | $28.42 | $28.42 | $28.42 | $28.42 | $27.68 | 267 |
| 2022-05-02 | $28.42 | $28.42 | $28.42 | $28.42 | $27.68 | 92 |
| 2022-04-29 | $28.42 | $28.42 | $28.42 | $28.42 | $27.68 | 247 |
| 2022-04-28 | $27.53 | $27.53 | $27.53 | $27.53 | $26.81 | 362 |
| 2022-04-27 | $27.53 | $27.53 | $27.53 | $27.53 | $26.81 | 242 |
| 2022-04-26 | $27.53 | $27.53 | $27.53 | $27.53 | $26.81 | 449 |
| 2022-04-25 | $27.19 | $27.53 | $27.19 | $27.53 | $26.81 | 449 |
| 2022-04-22 | $26.81 | $26.81 | $26.81 | $26.81 | $26.11 | 9,549 |
| 2022-04-21 | $27.48 | $27.48 | $27.48 | $27.48 | $26.76 | 358 |
| 2022-04-20 | $27.09 | $27.09 | $27.09 | $27.09 | $26.38 | 326 |
| 2022-04-19 | $27.09 | $27.09 | $27.09 | $27.09 | $26.38 | 659 |
| 2022-04-18 | $27.72 | $27.72 | $27.72 | $27.72 | $26.99 | 203 |
| 2022-04-14 | $27.72 | $27.72 | $27.72 | $27.72 | $26.99 | 154 |
| 2022-04-13 | $27.72 | $27.72 | $27.72 | $27.72 | $26.99 | 248 |
| 2022-04-12 | $27.72 | $27.72 | $27.72 | $27.72 | $26.99 | 494 |
| 2022-04-11 | $27.82 | $27.82 | $27.82 | $27.82 | $27.09 | 268 |
| 2022-04-08 | $28.99 | $28.99 | $28.99 | $28.99 | $28.23 | 321 |
| 2022-04-07 | $28.70 | $28.99 | $28.70 | $28.99 | $28.23 | 978 |
| 2022-04-06 | $28.83 | $28.83 | $28.83 | $28.83 | $28.07 | 122 |
| 2022-04-05 | $28.83 | $28.83 | $28.83 | $28.83 | $28.07 | 248 |
| 2022-04-04 | $28.83 | $28.83 | $28.83 | $28.83 | $28.07 | 183 |
| 2022-04-01 | $28.83 | $28.83 | $28.83 | $28.83 | $28.07 | 216 |
| 2022-03-31 | $28.83 | $28.83 | $28.83 | $28.83 | $28.07 | 721 |
| 2022-03-30 | $28.73 | $28.73 | $28.73 | $28.73 | $27.98 | 171 |
| 2022-03-29 | $27.78 | $29.07 | $27.78 | $28.73 | $27.98 | 2,654 |
| 2022-03-28 | $27.85 | $27.85 | $27.44 | $27.44 | $26.72 | 942 |
| 2022-03-25 | $28.34 | $28.34 | $28.34 | $28.34 | $27.60 | 310 |
| 2022-03-24 | $27.35 | $28.21 | $26.84 | $28.21 | $27.47 | 1,194 |
| 2022-03-23 | $27.85 | $27.85 | $27.85 | $27.85 | $27.12 | 123 |
| 2022-03-22 | $27.85 | $27.85 | $27.85 | $27.85 | $27.12 | 765 |
| 2022-03-21 | $27.77 | $27.85 | $27.77 | $27.85 | $27.12 | 765 |
| 2022-03-18 | $27.28 | $27.28 | $27.28 | $27.28 | $26.57 | 267 |
| 2022-03-17 | $27.28 | $27.28 | $27.28 | $27.28 | $26.57 | 267 |
| 2022-03-16 | $27.28 | $27.28 | $27.28 | $27.28 | $26.57 | 540 |
| 2022-03-15 | $27.36 | $27.36 | $27.36 | $27.36 | $26.64 | 485 |
| 2022-03-14 | $27.52 | $27.52 | $27.52 | $27.52 | $26.80 | 229 |
| 2022-03-11 | $27.52 | $27.52 | $27.52 | $27.52 | $26.80 | 459 |
| 2022-03-10 | $26.39 | $26.39 | $26.39 | $26.39 | $25.70 | 530 |
| 2022-03-09 | $27.27 | $27.27 | $27.27 | $27.27 | $26.56 | 447 |
| 2022-03-08 | $27.00 | $27.00 | $26.86 | $26.86 | $26.16 | 1,548 |
| 2022-03-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.07 | 258 |
| 2022-03-04 | $28.38 | $28.38 | $27.72 | $27.80 | $27.07 | 1,525 |
| 2022-03-03 | $29.18 | $29.18 | $29.18 | $29.18 | $28.42 | 112 |
| 2022-03-02 | $28.55 | $29.18 | $27.65 | $29.18 | $28.42 | 1,197 |
| 2022-03-01 | $29.40 | $29.40 | $28.41 | $28.41 | $27.67 | 1,793 |
| 2022-02-28 | $27.82 | $28.21 | $27.76 | $28.21 | $27.47 | 1,409 |
| 2022-02-25 | $27.90 | $27.90 | $27.57 | $27.57 | $26.85 | 715 |
| 2022-02-24 | $28.20 | $28.20 | $28.20 | $28.20 | $27.46 | 323 |
| 2022-02-23 | $28.20 | $28.20 | $28.20 | $28.20 | $27.46 | 535 |
| 2022-02-22 | $28.27 | $28.27 | $28.13 | $28.20 | $27.46 | 2,695 |
| 2022-02-18 | $29.19 | $29.99 | $29.19 | $29.99 | $29.21 | 1,345 |
| 2022-02-17 | $29.13 | $29.26 | $29.04 | $29.24 | $28.48 | 2,147 |
| 2022-02-16 | $28.83 | $28.92 | $28.70 | $28.92 | $28.16 | 4,693 |
| 2022-02-15 | $29.14 | $29.14 | $29.14 | $29.14 | $28.38 | 277 |
| 2022-02-14 | $28.78 | $28.78 | $28.78 | $28.78 | $28.03 | 537 |
| 2022-02-11 | $28.78 | $28.78 | $28.78 | $28.78 | $28.03 | 378 |
| 2022-02-10 | $28.84 | $28.84 | $28.78 | $28.78 | $28.03 | 1,307 |
| 2022-02-09 | $28.55 | $28.55 | $28.55 | $28.55 | $27.80 | 418 |
| 2022-02-08 | $28.99 | $28.99 | $28.99 | $28.99 | $28.23 | 491 |
| 2022-02-07 | $29.20 | $29.20 | $29.20 | $29.20 | $28.44 | 343 |
| 2022-02-04 | $29.79 | $29.79 | $29.20 | $29.20 | $28.44 | 667 |
| 2022-02-03 | $29.98 | $29.98 | $29.98 | $29.98 | $29.19 | 295 |
| 2022-02-02 | $29.94 | $29.94 | $29.94 | $29.94 | $29.16 | 522 |
| 2022-02-01 | $29.94 | $29.94 | $29.94 | $29.94 | $29.16 | 524 |
| 2022-01-31 | $29.63 | $29.63 | $29.22 | $29.22 | $28.46 | 629 |
| 2022-01-28 | $29.06 | $29.06 | $29.06 | $29.06 | $28.30 | 718 |
| 2022-01-27 | $29.30 | $29.30 | $28.68 | $28.68 | $27.93 | 1,753 |
| 2022-01-26 | $28.64 | $28.64 | $28.64 | $28.64 | $27.59 | 868 |
| 2022-01-25 | $28.60 | $28.98 | $28.60 | $28.64 | $27.59 | 2,504 |
| 2022-01-24 | $28.96 | $29.43 | $28.76 | $29.43 | $28.35 | 2,504 |
| 2022-01-21 | $30.00 | $30.00 | $29.43 | $29.43 | $28.35 | 1,181 |
| 2022-01-20 | $30.00 | $30.42 | $30.00 | $30.42 | $29.30 | 447 |
| 2022-01-19 | $30.41 | $30.41 | $30.41 | $30.41 | $29.30 | 422 |
| 2022-01-18 | $30.41 | $30.41 | $30.41 | $30.41 | $29.30 | 422 |
| 2022-01-14 | $31.27 | $31.27 | $31.27 | $31.27 | $30.13 | 244 |
| 2022-01-13 | $31.47 | $31.47 | $31.27 | $31.27 | $30.13 | 786 |
| 2022-01-12 | $30.59 | $30.59 | $30.59 | $30.59 | $29.47 | 217 |
| 2022-01-11 | $31.10 | $31.10 | $30.59 | $30.59 | $29.47 | 602 |
| 2022-01-10 | $31.39 | $31.47 | $31.39 | $31.47 | $30.31 | 474 |
| 2022-01-07 | $32.60 | $32.60 | $32.60 | $32.60 | $31.41 | 336 |
| 2022-01-06 | $32.60 | $32.60 | $32.60 | $32.60 | $31.41 | 275 |
| 2022-01-05 | $32.05 | $32.05 | $32.05 | $32.05 | $30.88 | 282 |
| 2022-01-04 | $31.59 | $32.34 | $31.59 | $32.34 | $31.16 | 444 |
| 2022-01-03 | $32.45 | $32.45 | $32.45 | $32.45 | $31.26 | 276 |
| 2021-12-31 | $32.45 | $32.45 | $32.45 | $32.45 | $31.26 | 205 |
| 2021-12-30 | $32.45 | $32.45 | $32.45 | $32.45 | $31.26 | 211 |
| 2021-12-29 | $32.10 | $32.45 | $32.10 | $32.45 | $31.26 | 790 |
| 2021-12-28 | $31.46 | $31.46 | $30.20 | $30.20 | $29.10 | 841 |
| 2021-12-27 | $31.72 | $32.37 | $30.82 | $30.82 | $29.70 | 827 |
| 2021-12-23 | $30.76 | $30.76 | $30.76 | $30.76 | $29.64 | 220 |
| 2021-12-22 | $30.76 | $30.76 | $30.76 | $30.76 | $29.64 | 583 |
| 2021-12-21 | $31.64 | $31.64 | $31.64 | $31.64 | $30.48 | 580 |
| 2021-12-20 | $31.64 | $31.64 | $31.64 | $31.64 | $30.48 | 325 |
| 2021-12-17 | $31.64 | $31.64 | $31.64 | $31.64 | $30.48 | 672 |
| 2021-12-16 | $32.46 | $32.46 | $32.46 | $32.46 | $31.27 | 696 |
| 2021-12-15 | $32.01 | $32.01 | $32.01 | $32.01 | $30.84 | 195 |
| 2021-12-14 | $32.01 | $32.01 | $32.01 | $32.01 | $30.84 | 188 |
| 2021-12-13 | $31.28 | $32.01 | $31.28 | $32.01 | $30.84 | 656 |
| 2021-12-10 | $32.42 | $32.42 | $32.42 | $32.42 | $31.23 | 603 |
| 2021-12-09 | $32.86 | $32.86 | $32.86 | $32.86 | $31.65 | 662 |
| 2021-12-08 | $32.16 | $32.40 | $31.68 | $31.68 | $30.52 | 2,091 |
| 2021-12-07 | $31.49 | $31.49 | $31.49 | $31.49 | $30.34 | 353 |
| 2021-12-06 | $31.49 | $31.49 | $31.49 | $31.49 | $30.34 | 741 |
| 2021-12-03 | $31.20 | $31.20 | $31.20 | $31.20 | $30.06 | 408 |
| 2021-12-02 | $31.20 | $31.20 | $31.20 | $31.20 | $30.06 | 1,118 |
| 2021-12-01 | $33.50 | $33.50 | $33.50 | $33.50 | $32.28 | 165 |
| 2021-11-30 | $33.50 | $33.50 | $33.50 | $33.50 | $32.28 | 525 |
| 2021-11-29 | $33.28 | $33.28 | $33.28 | $33.28 | $32.06 | 169 |
| 2021-11-26 | $33.28 | $33.28 | $33.28 | $33.28 | $32.06 | 427 |
| 2021-11-24 | $32.08 | $32.08 | $32.08 | $32.08 | $30.91 | 365 |
| 2021-11-23 | $32.80 | $32.80 | $32.80 | $32.80 | $31.60 | 541 |
| 2021-11-22 | $32.80 | $32.80 | $32.68 | $32.68 | $31.49 | 1,388 |
| 2021-11-19 | $32.55 | $33.20 | $32.55 | $33.20 | $31.99 | 11,863 |
| 2021-11-18 | $33.11 | $33.24 | $32.20 | $33.24 | $32.03 | 1,218 |
| 2021-11-17 | $32.97 | $33.08 | $32.81 | $32.88 | $31.68 | 71,280 |
| 2021-11-16 | $33.01 | $33.08 | $32.81 | $32.81 | $31.61 | 143,949 |
| 2021-11-15 | $33.25 | $33.35 | $33.10 | $33.35 | $32.13 | 144,246 |
| 2021-11-12 | $32.31 | $32.97 | $32.31 | $32.91 | $31.71 | 111,991 |
| 2021-11-11 | $32.44 | $32.83 | $32.29 | $32.75 | $31.55 | 103,914 |
| 2021-11-10 | $31.77 | $31.77 | $31.77 | $31.77 | $30.61 | 48 |
| 2021-11-09 | $32.26 | $32.26 | $32.26 | $32.26 | $31.08 | 146 |
| 2021-11-08 | $32.26 | $32.26 | $32.26 | $32.26 | $31.08 | 0 |
| 2021-11-05 | $32.26 | $32.26 | $32.26 | $32.26 | $31.08 | 0 |
| 2021-11-04 | $32.26 | $32.26 | $32.26 | $32.26 | $31.08 | 146 |
| 2021-11-03 | $32.47 | $32.47 | $32.47 | $32.47 | $31.28 | 85 |
| 2021-11-02 | $32.83 | $32.83 | $32.83 | $32.83 | $31.63 | 3 |
| 2021-11-01 | $32.83 | $32.83 | $32.83 | $32.83 | $31.63 | 3 |
| 2021-10-29 | $32.83 | $32.83 | $32.83 | $32.83 | $31.63 | 229 |
| 2021-10-28 | $31.90 | $31.90 | $31.90 | $31.90 | $30.73 | 0 |
| 2021-10-27 | $31.90 | $31.90 | $31.90 | $31.90 | $30.73 | 379 |
| 2021-10-26 | $32.05 | $32.05 | $32.05 | $32.05 | $30.88 | 410 |
| 2021-10-25 | $30.82 | $30.82 | $30.82 | $30.82 | $29.69 | 136 |
| 2021-10-22 | $30.82 | $30.82 | $30.82 | $30.82 | $29.69 | 89 |
| 2021-10-21 | $30.82 | $30.82 | $30.82 | $30.82 | $29.69 | 14 |
| 2021-10-20 | $30.82 | $30.82 | $30.82 | $30.82 | $29.69 | 66 |
| 2021-10-19 | $30.82 | $30.82 | $30.82 | $30.82 | $29.69 | 217 |
| 2021-10-18 | $31.16 | $31.16 | $31.16 | $31.16 | $30.02 | 26 |
| 2021-10-15 | $31.16 | $31.16 | $31.16 | $31.16 | $30.02 | 35 |
| 2021-10-14 | $31.16 | $31.16 | $31.16 | $31.16 | $30.02 | 45 |
| 2021-10-13 | $31.16 | $31.16 | $31.16 | $31.16 | $30.02 | 369 |
| 2021-10-12 | $30.49 | $30.49 | $30.49 | $30.49 | $29.38 | 553 |
| 2021-10-11 | $30.92 | $30.92 | $30.92 | $30.92 | $29.79 | 0 |
| 2021-10-08 | $30.92 | $30.92 | $30.92 | $30.92 | $29.79 | 18 |
| 2021-10-07 | $30.92 | $30.92 | $30.92 | $30.92 | $29.79 | 88 |
| 2021-10-06 | $30.92 | $30.92 | $30.92 | $30.92 | $29.79 | 60 |
| 2021-10-05 | $32.19 | $32.19 | $30.92 | $30.92 | $29.79 | 383 |
| 2021-10-04 | $30.91 | $30.91 | $30.91 | $30.91 | $29.78 | 147 |
| 2021-10-01 | $30.91 | $30.91 | $30.91 | $30.91 | $29.78 | 82 |
| 2021-09-30 | $30.91 | $30.91 | $30.91 | $30.91 | $29.78 | 50 |
| 2021-09-29 | $30.91 | $30.91 | $30.91 | $30.91 | $29.78 | 94 |
| 2021-09-28 | $30.87 | $30.91 | $30.87 | $30.91 | $29.78 | 301 |
| 2021-09-27 | $32.00 | $32.00 | $32.00 | $32.00 | $30.83 | 185 |
| 2021-09-24 | $34.28 | $34.28 | $34.28 | $34.28 | $33.03 | 44 |
| 2021-09-23 | $33.48 | $34.28 | $33.48 | $34.28 | $33.03 | 856 |
| 2021-09-22 | $33.00 | $33.00 | $33.00 | $33.00 | $31.79 | 222 |
| 2021-09-21 | $33.02 | $33.02 | $33.02 | $33.02 | $31.81 | 355 |
| 2021-09-20 | $33.25 | $33.25 | $33.25 | $33.25 | $32.03 | 374 |
| 2021-09-17 | $34.00 | $34.00 | $34.00 | $34.00 | $32.76 | 595 |
| 2021-09-16 | $34.98 | $34.98 | $34.98 | $34.98 | $33.70 | 100 |
| 2021-09-15 | $35.44 | $35.44 | $35.44 | $35.44 | $34.14 | 77 |
| 2021-09-14 | $35.44 | $35.44 | $35.44 | $35.44 | $34.14 | 235 |
| 2021-09-13 | $34.91 | $34.91 | $34.91 | $34.91 | $33.63 | 138 |
| 2021-09-10 | $34.91 | $34.91 | $34.91 | $34.91 | $33.63 | 449 |
| 2021-09-09 | $35.39 | $35.39 | $35.39 | $35.39 | $34.10 | 132 |
| 2021-09-08 | $35.39 | $35.39 | $35.39 | $35.39 | $34.10 | 0 |
| 2021-09-07 | $35.39 | $35.39 | $35.39 | $35.39 | $34.10 | 567 |
| 2021-09-03 | $34.18 | $34.18 | $34.18 | $34.18 | $32.93 | 485 |
| 2021-09-02 | $35.40 | $35.40 | $35.40 | $35.40 | $34.11 | 9 |
| 2021-09-01 | $35.40 | $35.40 | $35.40 | $35.40 | $34.11 | 131 |
| 2021-08-31 | $34.15 | $35.40 | $34.15 | $35.40 | $34.11 | 3,567 |
| 2021-08-30 | $34.09 | $34.09 | $34.09 | $34.09 | $32.84 | 120 |
| 2021-08-27 | $34.26 | $34.26 | $34.09 | $34.09 | $32.84 | 510 |
| 2021-08-26 | $34.41 | $34.41 | $34.41 | $34.41 | $33.15 | 129 |
| 2021-08-25 | $34.52 | $34.52 | $34.41 | $34.41 | $33.15 | 2,333 |
| 2021-08-24 | $35.00 | $35.60 | $34.64 | $34.64 | $33.37 | 1,452 |
| 2021-08-23 | $35.00 | $35.60 | $35.00 | $35.00 | $33.72 | 5,298 |
| 2021-08-20 | $35.01 | $35.60 | $35.00 | $35.20 | $33.91 | 45,258 |
| 2021-08-19 | $35.54 | $35.55 | $35.35 | $35.35 | $34.06 | 310,106 |
| 2021-08-18 | $36.35 | $36.35 | $35.24 | $35.24 | $33.95 | 91,675 |
| 2021-08-17 | $36.82 | $36.82 | $36.02 | $36.23 | $34.90 | 135,174 |
| 2021-08-16 | $36.54 | $36.54 | $35.96 | $35.96 | $34.64 | 81,576 |
| 2021-08-13 | $36.55 | $36.71 | $36.24 | $36.24 | $34.91 | 704 |
| 2021-08-12 | $36.12 | $36.12 | $35.88 | $35.88 | $34.57 | 484 |
| 2021-08-11 | $36.05 | $37.14 | $36.05 | $37.14 | $35.78 | 1,752 |
| 2021-08-10 | $35.86 | $35.86 | $35.86 | $35.86 | $34.55 | 552 |
| 2021-08-09 | $35.91 | $35.95 | $35.91 | $35.91 | $34.60 | 1,393 |
| 2021-08-06 | $37.14 | $37.14 | $37.14 | $37.14 | $35.78 | 199 |
| 2021-08-05 | $36.52 | $37.14 | $36.52 | $37.14 | $35.78 | 540 |
| 2021-08-04 | $36.36 | $36.36 | $36.36 | $36.36 | $35.03 | 625 |
| 2021-08-03 | $36.43 | $36.43 | $35.53 | $35.53 | $34.23 | 20,878 |
| 2021-08-02 | $36.03 | $37.11 | $35.73 | $35.79 | $34.48 | 757 |
| 2021-07-30 | $36.83 | $36.83 | $35.99 | $35.99 | $34.67 | 1,146 |
| 2021-07-29 | $35.37 | $35.82 | $35.37 | $35.82 | $34.51 | 1,449 |
| 2021-07-28 | $35.31 | $35.31 | $35.31 | $35.31 | $34.02 | 1,779 |
| 2021-07-27 | $35.30 | $35.30 | $34.41 | $34.41 | $33.15 | 1,102 |
| 2021-07-26 | $35.13 | $35.20 | $33.18 | $34.49 | $33.23 | 2,647 |
| 2021-07-23 | $34.65 | $34.90 | $34.63 | $34.85 | $32.98 | 700 |
| 2021-07-22 | $26.42 | $26.42 | $23.55 | $25.50 | $36.20 | 2,156 |
| 2021-07-21 | $26.99 | $26.99 | $19.91 | $26.70 | $37.90 | 2,532 |
| 2021-07-20 | $33.63 | $34.92 | $33.13 | $34.92 | $26.09 | 1,924 |
| 2021-07-19 | $33.25 | $34.09 | $33.06 | $34.09 | $25.47 | 1,438 |
| 2021-07-16 | $33.15 | $33.83 | $33.15 | $33.15 | $24.77 | 1,392 |
| 2021-07-15 | $33.12 | $33.12 | $33.12 | $33.12 | $24.74 | 381 |
| 2021-07-14 | $32.94 | $33.23 | $32.94 | $33.23 | $24.82 | 1,468 |
| 2021-07-13 | $33.91 | $33.91 | $33.90 | $33.90 | $25.33 | 3,029 |
| 2021-07-12 | $32.27 | $32.27 | $32.27 | $32.27 | $24.11 | 597 |
| 2021-07-09 | $33.60 | $33.60 | $33.60 | $33.60 | $25.10 | 224 |
| 2021-07-08 | $32.55 | $32.60 | $32.09 | $32.60 | $24.35 | 2,792 |
| 2021-07-07 | $34.42 | $34.42 | $32.50 | $33.70 | $25.18 | 2,210 |
| 2021-07-06 | $32.40 | $33.75 | $32.40 | $33.75 | $25.21 | 730 |
| 2021-07-02 | $32.79 | $32.79 | $32.52 | $32.52 | $24.29 | 649 |
| 2021-07-01 | $32.04 | $32.09 | $31.34 | $31.34 | $23.41 | 1,440 |
| 2021-06-30 | $32.00 | $32.00 | $32.00 | $32.00 | $18.21 | 2,123 |
| 2021-06-29 | $32.02 | $32.96 | $32.02 | $32.96 | $18.75 | 1,431 |
| 2021-06-28 | $33.15 | $33.56 | $32.02 | $33.56 | $19.09 | 1,263 |
| 2021-06-25 | $31.53 | $32.22 | $31.52 | $32.22 | $18.33 | 931 |
| 2021-06-24 | $32.01 | $32.01 | $31.76 | $31.76 | $18.07 | 589 |
| 2021-06-23 | $31.71 | $31.75 | $31.55 | $31.60 | $17.98 | 4,480 |
| 2021-06-22 | $31.73 | $32.00 | $31.50 | $32.00 | $18.21 | 1,308 |
| 2021-06-21 | $32.10 | $32.10 | $32.00 | $32.00 | $18.21 | 606 |
| 2021-06-18 | $31.68 | $32.00 | $30.80 | $32.00 | $18.21 | 3,544 |
| 2021-06-17 | $31.82 | $32.00 | $31.82 | $31.95 | $18.18 | 88,620 |
| 2021-06-16 | $32.80 | $32.80 | $32.40 | $32.43 | $18.45 | 36,288 |
| 2021-06-15 | $33.19 | $33.28 | $33.04 | $33.28 | $18.93 | 7,247 |
| 2021-06-14 | $33.25 | $33.94 | $33.23 | $33.23 | $18.90 | 34,440 |
| 2021-06-11 | $32.68 | $34.42 | $32.50 | $34.42 | $19.58 | 55,722 |
| 2021-06-10 | $31.85 | $32.05 | $31.85 | $31.95 | $18.18 | 44,010 |
| 2021-06-09 | $31.61 | $31.77 | $31.61 | $31.77 | $18.08 | 13,062 |
| 2021-06-08 | $31.53 | $31.80 | $31.53 | $31.80 | $18.09 | 48,904 |
| 2021-06-07 | $31.43 | $31.43 | $31.36 | $31.36 | $17.84 | 46,476 |
| 2021-06-04 | $30.90 | $30.90 | $30.90 | $30.90 | $17.58 | 334 |
| 2021-06-03 | $30.90 | $30.90 | $30.90 | $30.90 | $17.58 | 255 |
| 2021-06-02 | $30.90 | $30.90 | $30.90 | $30.90 | $17.58 | 262 |
| 2021-06-01 | $30.43 | $30.43 | $30.43 | $30.43 | $17.31 | 227 |
| 2021-05-28 | $30.43 | $30.43 | $30.43 | $30.43 | $17.31 | 335 |
| 2021-05-27 | $31.09 | $31.09 | $31.09 | $31.09 | $17.69 | 2,956 |
| 2021-05-26 | $31.09 | $31.09 | $31.09 | $31.09 | $17.69 | 524 |
| 2021-05-25 | $29.63 | $29.63 | $29.63 | $29.63 | $16.86 | 117 |
| 2021-05-24 | $30.20 | $30.20 | $29.63 | $29.63 | $16.86 | 808 |
| 2021-05-21 | $30.07 | $30.07 | $30.07 | $30.07 | $17.11 | 257 |
| 2021-05-20 | $30.07 | $30.07 | $30.07 | $30.07 | $17.11 | 221 |
| 2021-05-19 | $30.07 | $30.07 | $30.07 | $30.07 | $17.11 | 322 |
| 2021-05-18 | $30.07 | $30.07 | $30.07 | $30.07 | $17.11 | 3,260 |
| 2021-05-17 | $30.16 | $30.16 | $30.16 | $30.16 | $17.16 | 304 |
| 2021-05-14 | $30.68 | $32.81 | $29.86 | $32.81 | $18.67 | 83,412 |
| 2021-05-13 | $29.50 | $29.74 | $29.21 | $29.74 | $16.92 | 40,664 |
| 2021-05-12 | $29.70 | $29.70 | $29.45 | $29.50 | $16.78 | 17,621 |
| 2021-05-11 | $29.45 | $29.81 | $29.40 | $29.81 | $16.96 | 19,117 |
| 2021-05-10 | $30.15 | $30.15 | $30.15 | $30.15 | $17.15 | 22,680 |
| 2021-05-07 | $28.70 | $28.70 | $28.70 | $28.70 | $16.33 | 24 |
| 2021-05-06 | $28.70 | $28.70 | $28.70 | $28.70 | $16.33 | 46,348 |
| 2021-05-05 | $28.70 | $28.70 | $28.70 | $28.70 | $16.33 | 69,057 |
| 2021-05-04 | $28.70 | $28.70 | $28.70 | $28.70 | $16.33 | 2 |
| 2021-05-03 | $28.70 | $28.70 | $28.70 | $28.70 | $16.33 | 0 |
| 2021-04-30 | $28.70 | $28.70 | $28.70 | $28.70 | $16.33 | 139 |
| 2021-04-29 | $28.06 | $28.06 | $28.06 | $28.06 | $15.96 | 325 |
| 2021-04-28 | $28.47 | $28.47 | $28.47 | $28.47 | $16.19 | 0 |
| 2021-04-27 | $28.47 | $28.47 | $28.47 | $28.47 | $16.19 | 20 |
| 2021-04-26 | $28.47 | $28.47 | $28.47 | $28.47 | $16.19 | 0 |
| 2021-04-23 | $28.47 | $28.47 | $28.47 | $28.47 | $16.19 | 13 |
| 2021-04-22 | $28.47 | $28.47 | $28.47 | $28.47 | $16.19 | 0 |
| 2021-04-21 | $28.47 | $28.47 | $28.47 | $28.47 | $16.19 | 2 |
| 2021-04-20 | $28.47 | $28.47 | $28.47 | $28.47 | $16.19 | 13 |
| 2021-04-19 | $28.47 | $28.47 | $28.47 | $28.47 | $16.19 | 50 |
| 2021-04-16 | $28.47 | $28.47 | $28.47 | $28.47 | $16.19 | 20 |
| 2021-04-15 | $28.47 | $28.47 | $28.47 | $28.47 | $16.19 | 1,153 |
| 2021-04-14 | $28.04 | $28.04 | $28.04 | $28.04 | $15.95 | 6,950 |
| 2021-04-13 | $29.00 | $29.00 | $28.04 | $28.04 | $15.95 | 296 |
| 2021-04-12 | $28.88 | $28.88 | $28.88 | $28.88 | $16.43 | 1,906 |
| 2021-04-09 | $28.88 | $28.88 | $28.88 | $28.88 | $16.43 | 30 |
| 2021-04-08 | $28.97 | $28.97 | $27.96 | $28.88 | $16.43 | 10,238 |
| 2021-04-07 | $27.81 | $28.22 | $27.81 | $28.22 | $16.05 | 859 |
| 2021-04-06 | $28.37 | $28.37 | $28.37 | $28.37 | $16.14 | 1 |
| 2021-04-05 | $28.37 | $28.37 | $28.37 | $28.37 | $16.14 | 0 |
| 2021-04-01 | $28.37 | $28.37 | $28.37 | $28.37 | $16.14 | 92 |
| 2021-03-31 | $28.33 | $28.33 | $28.33 | $28.33 | $16.12 | 0 |
| 2021-03-30 | $28.33 | $28.33 | $28.33 | $28.33 | $16.12 | 0 |
| 2021-03-29 | $28.33 | $28.33 | $28.33 | $28.33 | $16.12 | 0 |
| 2021-03-26 | $28.33 | $28.33 | $28.33 | $28.33 | $16.12 | 68 |
| 2021-03-25 | $28.33 | $28.33 | $28.33 | $28.33 | $16.12 | 0 |
| 2021-03-24 | $28.33 | $28.33 | $28.33 | $28.33 | $16.12 | 0 |
| 2021-03-23 | $28.33 | $28.33 | $28.33 | $28.33 | $16.12 | 370 |
| 2021-03-22 | $27.39 | $27.39 | $27.39 | $27.39 | $15.58 | 0 |
| 2021-03-19 | $27.39 | $27.39 | $27.39 | $27.39 | $15.58 | 0 |
| 2021-03-18 | $27.39 | $27.39 | $27.39 | $27.39 | $15.58 | 0 |
| 2021-03-17 | $27.92 | $27.92 | $27.39 | $27.39 | $15.58 | 440 |
| 2021-03-16 | $27.32 | $27.32 | $27.32 | $27.32 | $15.54 | 0 |
| 2021-03-15 | $27.32 | $27.32 | $27.32 | $27.32 | $15.54 | 89 |
| 2021-03-12 | $27.32 | $27.32 | $27.32 | $27.32 | $15.54 | 278 |
| 2021-03-11 | $27.32 | $27.32 | $27.32 | $27.32 | $15.54 | 13 |
| 2021-03-10 | $27.25 | $27.32 | $27.25 | $27.32 | $15.54 | 203 |
| 2021-03-09 | $26.91 | $26.91 | $26.91 | $26.91 | $15.31 | 164 |
| 2021-03-08 | $26.69 | $26.69 | $26.69 | $26.69 | $15.18 | 199 |
| 2021-03-05 | $26.99 | $28.28 | $26.99 | $28.28 | $16.09 | 556 |
| 2021-03-04 | $26.04 | $26.04 | $26.04 | $26.04 | $14.81 | 673 |
| 2021-03-03 | $25.99 | $25.99 | $25.99 | $25.99 | $14.79 | 18 |
| 2021-03-02 | $25.99 | $25.99 | $25.99 | $25.99 | $14.79 | 171 |
| 2021-03-01 | $26.20 | $26.20 | $25.81 | $25.81 | $14.68 | 735 |
| 2021-02-26 | $24.18 | $24.18 | $24.18 | $24.18 | $13.76 | 0 |
| 2021-02-25 | $26.00 | $26.00 | $24.18 | $24.18 | $13.76 | 266 |
| 2021-02-24 | $25.04 | $25.04 | $25.04 | $25.04 | $14.25 | 0 |
| 2021-02-23 | $25.04 | $25.04 | $25.04 | $25.04 | $14.25 | 188 |
| 2021-02-22 | $25.01 | $25.01 | $25.01 | $25.01 | $14.23 | 0 |
| 2021-02-19 | $25.01 | $25.01 | $25.01 | $25.01 | $14.23 | 247 |
| 2021-02-18 | $26.94 | $26.94 | $26.94 | $26.94 | $15.33 | 0 |
| 2021-02-17 | $26.78 | $26.78 | $26.78 | $26.78 | $15.24 | 25 |
| 2021-02-16 | $26.94 | $26.94 | $26.94 | $26.94 | $15.33 | 0 |
| 2021-02-12 | $26.78 | $26.78 | $26.78 | $26.78 | $15.24 | 0 |
| 2021-02-11 | $26.94 | $26.94 | $26.94 | $26.94 | $15.33 | 0 |
| 2021-02-10 | $26.78 | $26.78 | $26.78 | $26.78 | $15.24 | 114 |
| 2021-02-09 | $26.94 | $26.94 | $26.94 | $26.94 | $15.33 | 0 |
| 2021-02-08 | $26.94 | $26.94 | $26.94 | $26.94 | $15.33 | 0 |
| 2021-02-05 | $26.94 | $26.94 | $26.94 | $26.94 | $15.33 | 0 |
| 2021-02-04 | $26.94 | $26.94 | $26.94 | $26.94 | $15.33 | 0 |
| 2021-02-03 | $26.94 | $26.94 | $26.94 | $26.94 | $15.33 | 0 |
| 2021-02-02 | $26.94 | $26.94 | $26.94 | $26.94 | $15.33 | 0 |
| 2021-02-01 | $26.94 | $26.94 | $26.94 | $26.94 | $15.33 | 82 |
| 2021-01-29 | $26.94 | $26.94 | $26.94 | $26.94 | $15.33 | 48 |
| 2021-01-28 | $26.94 | $26.94 | $26.94 | $26.94 | $15.33 | 0 |
| 2021-01-27 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 0 |
| 2021-01-26 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 153 |
| 2021-01-25 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 363 |
| 2021-01-22 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 45 |
| 2021-01-21 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 0 |
| 2021-01-20 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 13 |
| 2021-01-19 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 12 |
| 2021-01-15 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 0 |
| 2021-01-14 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 0 |
| 2021-01-13 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 12 |
| 2021-01-12 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 48 |
| 2021-01-11 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 26 |
| 2021-01-08 | $26.94 | $26.94 | $26.94 | $26.94 | $15.22 | 497 |
| 2021-01-07 | $25.86 | $25.86 | $25.86 | $25.86 | $14.61 | 3 |
| 2021-01-06 | $25.86 | $25.86 | $25.86 | $25.86 | $14.61 | 0 |
| 2021-01-05 | $25.86 | $25.86 | $25.86 | $25.86 | $14.61 | 300 |
| 2021-01-04 | $25.86 | $25.86 | $25.86 | $25.86 | $14.61 | 365 |
| 2020-12-31 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-30 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 13 |
| 2020-12-29 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-28 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-24 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-23 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-22 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-21 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-18 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-17 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 34 |
| 2020-12-16 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-15 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-14 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-11 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-10 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-09 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-08 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-07 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-04 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 1 |
| 2020-12-03 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-02 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-12-01 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-30 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 4 |
| 2020-11-27 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-25 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-24 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 7 |
| 2020-11-23 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-20 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-19 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-18 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 25 |
| 2020-11-17 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 37 |
| 2020-11-16 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 11 |
| 2020-11-13 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-12 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-11 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-10 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 43 |
| 2020-11-09 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 30 |
| 2020-11-06 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-05 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-04 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-03 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-11-02 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-10-30 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 74 |
| 2020-10-29 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-10-28 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-10-27 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-10-26 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 0 |
| 2020-10-23 | $27.05 | $27.05 | $27.05 | $27.05 | $15.28 | 126 |
| 2020-10-22 | $25.88 | $25.88 | $25.88 | $25.88 | $14.63 | 0 |
| 2020-10-21 | $25.88 | $25.88 | $25.88 | $25.88 | $14.63 | 0 |
| 2020-10-20 | $25.88 | $25.88 | $25.88 | $25.88 | $14.63 | 0 |
| 2020-10-19 | $25.88 | $25.88 | $25.88 | $25.88 | $14.63 | 0 |
| 2020-10-16 | $25.88 | $25.88 | $25.88 | $25.88 | $14.63 | 0 |
| 2020-10-15 | $26.66 | $26.66 | $25.88 | $25.88 | $14.63 | 278 |
| 2020-10-14 | $28.55 | $28.55 | $28.55 | $28.55 | $16.13 | 0 |
| 2020-10-13 | $28.55 | $28.55 | $28.55 | $28.55 | $16.13 | 16 |
| 2020-10-12 | $28.55 | $28.55 | $28.55 | $28.55 | $16.13 | 0 |
| 2020-10-09 | $28.55 | $28.55 | $28.55 | $28.55 | $16.13 | 0 |
| 2020-10-08 | $28.55 | $28.55 | $28.55 | $28.55 | $16.13 | 0 |
| 2020-10-07 | $28.55 | $28.55 | $28.55 | $28.55 | $16.13 | 0 |
| 2020-10-06 | $28.55 | $28.55 | $28.55 | $28.55 | $16.13 | 926 |
| 2020-10-05 | $28.27 | $28.55 | $28.27 | $28.55 | $16.13 | 880 |
| 2020-10-02 | $28.40 | $28.40 | $28.40 | $28.40 | $16.05 | 8 |
| 2020-10-01 | $28.40 | $28.40 | $28.40 | $28.40 | $16.05 | 0 |
| 2020-09-30 | $28.40 | $28.40 | $28.40 | $28.40 | $16.05 | 51 |
| 2020-09-29 | $27.45 | $28.40 | $27.45 | $28.40 | $16.05 | 850 |
| 2020-09-28 | $26.65 | $26.65 | $26.65 | $26.65 | $15.06 | 208 |
| 2020-09-25 | $26.65 | $26.65 | $26.65 | $26.65 | $15.06 | 101 |
| 2020-09-24 | $26.65 | $26.65 | $26.65 | $26.65 | $15.06 | 0 |
| 2020-09-23 | $26.65 | $26.65 | $26.65 | $26.65 | $15.06 | 0 |
| 2020-09-22 | $26.65 | $26.65 | $26.65 | $26.65 | $15.06 | 14 |
| 2020-09-21 | $26.65 | $26.65 | $26.65 | $26.65 | $15.06 | 214 |
| 2020-09-18 | $26.76 | $26.76 | $26.76 | $26.76 | $15.12 | 0 |
| 2020-09-17 | $26.76 | $26.76 | $26.76 | $26.76 | $15.12 | 150 |
| 2020-09-16 | $26.76 | $26.76 | $26.76 | $26.76 | $15.12 | 295 |
| 2020-09-15 | $27.03 | $27.03 | $27.03 | $27.03 | $15.28 | 190 |
| 2020-09-14 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 60 |
| 2020-09-11 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 154 |
| 2020-09-10 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 0 |
| 2020-09-09 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 0 |
| 2020-09-08 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 0 |
| 2020-09-04 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 0 |
| 2020-09-03 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 27 |
| 2020-09-02 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 24 |
| 2020-09-01 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 0 |
| 2020-08-31 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 0 |
| 2020-08-28 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 0 |
| 2020-08-27 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 0 |
| 2020-08-26 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 0 |
| 2020-08-25 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 0 |
| 2020-08-24 | $27.70 | $27.70 | $27.70 | $27.70 | $15.65 | 95 |
| 2020-08-21 | $25.90 | $25.90 | $25.90 | $25.90 | $14.64 | 463 |
| 2020-08-20 | $27.95 | $27.95 | $27.95 | $27.95 | $15.80 | 0 |
| 2020-08-19 | $27.95 | $27.95 | $27.95 | $27.95 | $15.80 | 0 |
| 2020-08-18 | $27.95 | $27.95 | $27.95 | $27.95 | $15.80 | 189 |
| 2020-08-17 | $28.55 | $28.55 | $28.55 | $28.55 | $16.13 | 47 |
| 2020-08-14 | $28.55 | $28.55 | $28.55 | $28.55 | $16.13 | 1,390 |
| 2020-08-13 | $28.55 | $28.55 | $28.55 | $28.55 | $16.13 | 92 |
| 2020-08-12 | $28.80 | $28.90 | $28.80 | $28.90 | $16.33 | 310 |
| 2020-08-11 | $28.23 | $28.23 | $28.17 | $28.17 | $15.92 | 756 |
| 2020-08-10 | $28.39 | $28.39 | $28.39 | $28.39 | $16.04 | 0 |
| 2020-08-07 | $28.39 | $28.39 | $28.39 | $28.39 | $16.04 | 138 |
| 2020-08-06 | $28.64 | $28.64 | $28.64 | $28.64 | $16.19 | 0 |
| 2020-08-05 | $28.64 | $28.64 | $28.64 | $28.64 | $16.19 | 0 |
| 2020-08-04 | $28.64 | $28.64 | $28.64 | $28.64 | $16.19 | 0 |
| 2020-08-03 | $28.64 | $28.64 | $28.64 | $28.64 | $16.19 | 0 |
| 2020-07-31 | $28.64 | $28.64 | $28.64 | $28.64 | $16.19 | 0 |
| 2020-07-30 | $28.64 | $28.64 | $28.64 | $28.64 | $16.19 | 0 |
| 2020-07-29 | $28.64 | $28.64 | $28.64 | $28.64 | $16.19 | 0 |
| 2020-07-28 | $28.64 | $28.64 | $28.64 | $28.64 | $16.19 | 0 |
| 2020-07-27 | $28.64 | $28.64 | $28.64 | $28.64 | $16.19 | 0 |
| 2020-07-24 | $28.64 | $28.64 | $28.64 | $28.64 | $16.19 | 0 |
| 2020-07-23 | $28.64 | $28.64 | $28.64 | $28.64 | $16.19 | 0 |
| 2020-07-22 | $28.64 | $28.64 | $28.64 | $28.64 | $15.80 | 186 |
| 2020-07-21 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 1 |
| 2020-07-20 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 0 |
| 2020-07-17 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 0 |
| 2020-07-16 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 0 |
| 2020-07-15 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 0 |
| 2020-07-14 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 0 |
| 2020-07-13 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 0 |
| 2020-07-10 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 0 |
| 2020-07-09 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 0 |
| 2020-07-08 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 0 |
| 2020-07-07 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 0 |
| 2020-07-06 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 0 |
| 2020-07-02 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 29 |
| 2020-07-01 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 0 |
| 2020-06-30 | $28.45 | $28.45 | $28.45 | $28.45 | $15.69 | 140 |
| 2020-06-03 | $28.87 | $28.87 | $28.87 | $28.87 | $15.92 | 92 |
| 2020-05-28 | $27.40 | $27.40 | $27.40 | $27.40 | $15.11 | 9,266 |
| 2020-05-27 | $27.20 | $27.20 | $27.20 | $27.20 | $15.00 | 0 |
| 2020-05-26 | $27.20 | $27.20 | $27.20 | $27.20 | $15.00 | 7,413 |
| 2020-05-14 | $27.20 | $27.20 | $27.20 | $27.20 | $15.00 | 1 |
| 2020-05-11 | $27.20 | $27.20 | $27.20 | $27.20 | $15.00 | 695 |
| 2020-05-07 | $27.50 | $27.50 | $27.50 | $27.50 | $15.17 | 92 |
| 2020-04-27 | $28.50 | $28.50 | $28.50 | $28.50 | $15.72 | 278 |
| 2020-04-23 | $28.50 | $28.50 | $28.50 | $28.50 | $15.72 | 278 |
| 2020-04-08 | $27.00 | $27.00 | $27.00 | $27.00 | $14.89 | 5,560 |
| 2020-04-01 | $26.80 | $26.85 | $26.80 | $26.85 | $14.81 | 8,247 |
| 2020-03-31 | $27.60 | $27.60 | $27.20 | $27.20 | $15.00 | 665 |
| 2020-03-26 | $27.39 | $27.39 | $27.39 | $27.39 | $15.11 | 5,846 |
| 2020-03-23 | $26.33 | $26.33 | $26.33 | $26.33 | $14.52 | 69 |
| 2020-03-20 | $26.24 | $26.33 | $26.23 | $26.33 | $14.52 | 1,390 |
| 2020-03-12 | $30.50 | $30.50 | $30.50 | $30.50 | $16.82 | 10 |
| 2020-03-10 | $30.50 | $30.50 | $30.50 | $30.50 | $16.82 | 2 |
| 2020-03-06 | $30.50 | $30.50 | $30.50 | $30.50 | $16.82 | 3 |
| 2020-03-04 | $30.50 | $30.50 | $30.50 | $30.50 | $16.82 | 0 |
| 2020-02-28 | $30.50 | $30.50 | $30.50 | $30.50 | $16.82 | 12 |
| 2020-02-24 | $30.50 | $30.50 | $30.50 | $30.50 | $16.82 | 29 |
| 2020-02-21 | $30.50 | $30.50 | $30.50 | $30.50 | $16.82 | 139 |
| 2020-02-10 | $27.95 | $27.95 | $27.95 | $27.95 | $15.42 | 92 |
| 2020-01-17 | $25.50 | $25.50 | $25.50 | $25.50 | $14.07 | 0 |
| 2020-01-10 | $25.50 | $25.50 | $25.50 | $25.50 | $14.07 | 648 |
| 2020-01-09 | $24.78 | $24.78 | $24.78 | $24.78 | $13.67 | 1,668 |
| 2019-12-11 | $24.20 | $24.78 | $24.20 | $24.78 | $13.67 | 185 |
| 2019-11-21 | $24.25 | $24.25 | $24.25 | $24.25 | $13.38 | 278 |
| 2019-11-18 | $24.45 | $24.45 | $24.20 | $24.20 | $13.35 | 278 |
| 2019-11-11 | $22.46 | $22.46 | $22.46 | $22.46 | $12.39 | 17 |
| 2019-11-01 | $22.46 | $22.46 | $22.46 | $22.46 | $12.39 | 574 |
| 2019-10-31 | $22.46 | $22.46 | $22.46 | $22.46 | $12.39 | 113 |
| 2019-10-28 | $22.38 | $23.23 | $22.37 | $23.20 | $12.80 | 1,390 |
| 2019-10-25 | $22.80 | $22.80 | $22.65 | $22.79 | $12.57 | 2,455 |
| 2019-10-24 | $21.24 | $21.24 | $21.24 | $21.24 | $11.72 | 12 |
| 2019-10-21 | $21.24 | $21.24 | $21.24 | $21.24 | $11.72 | 69 |
| 2019-10-11 | $21.24 | $21.24 | $21.24 | $21.24 | $11.72 | 1,158 |
| 2019-09-20 | $19.30 | $19.30 | $19.30 | $19.30 | $10.65 | 92 |
| 2019-09-19 | $19.00 | $19.00 | $19.00 | $19.00 | $10.48 | 101 |
| 2019-09-16 | $18.53 | $18.77 | $18.53 | $18.77 | $10.35 | 370 |
| 2019-08-05 | $17.89 | $17.89 | $17.89 | $17.89 | $9.87 | 50 |
| 2019-07-12 | $18.76 | $18.76 | $18.56 | $18.56 | $10.24 | 926 |
| 2019-06-27 | $18.72 | $18.72 | $18.72 | $18.72 | $10.33 | 231 |
| 2019-06-25 | $19.39 | $19.39 | $19.39 | $19.39 | $10.70 | 185 |
| 2019-06-05 | $18.79 | $18.79 | $18.79 | $18.79 | $10.36 | 563 |
| 2019-05-28 | $17.96 | $17.96 | $17.96 | $17.96 | $9.91 | 85 |
| 2019-05-24 | $17.96 | $17.96 | $17.96 | $17.96 | $9.91 | 926 |
| 2019-05-23 | $18.43 | $18.43 | $18.43 | $18.43 | $10.17 | 57 |
| 2019-05-22 | $18.43 | $18.43 | $18.43 | $18.43 | $10.17 | 2,262 |
| 2019-05-08 | $18.53 | $18.53 | $18.53 | $18.53 | $10.22 | 463 |
| 2019-05-03 | $19.41 | $19.41 | $19.41 | $19.41 | $10.71 | 463 |
| 2019-04-25 | $19.35 | $19.35 | $19.35 | $19.35 | $10.67 | 463 |
| 2019-04-17 | $19.19 | $19.19 | $19.19 | $19.19 | $10.58 | 185 |
| 2019-03-26 | $21.14 | $21.14 | $21.14 | $21.14 | $11.66 | 92 |
| 2019-03-21 | $21.20 | $21.20 | $20.83 | $20.83 | $11.49 | 927 |
| 2019-02-22 | $21.33 | $21.33 | $21.33 | $21.33 | $11.77 | 92 |
| 2019-02-20 | $20.78 | $20.78 | $20.78 | $20.78 | $11.46 | 278 |
| 2019-02-15 | $20.01 | $20.01 | $20.01 | $20.01 | $11.04 | 92 |
| 2019-02-11 | $19.74 | $19.74 | $19.74 | $19.74 | $10.89 | 370 |
| 2019-02-05 | $20.40 | $20.40 | $20.40 | $20.40 | $11.25 | 463 |
| 2019-01-30 | $20.41 | $20.41 | $20.41 | $20.41 | $11.26 | 92 |
| 2019-01-24 | $20.31 | $20.31 | $20.31 | $20.31 | $11.20 | 92 |
| 2019-01-17 | $19.17 | $19.17 | $19.17 | $19.17 | $10.43 | 92 |
| 2019-01-10 | $18.91 | $18.91 | $18.91 | $18.91 | $10.28 | 1,112 |
| 2019-01-07 | $18.30 | $18.30 | $18.12 | $18.12 | $9.85 | 2,780 |
| 2019-01-04 | $20.45 | $20.45 | $20.45 | $20.45 | $11.12 | 5 |
| 2018-11-14 | $20.45 | $20.45 | $20.45 | $20.45 | $11.12 | 185 |
| 2018-11-09 | $20.10 | $20.87 | $20.10 | $20.87 | $11.35 | 834 |
| 2018-11-07 | $20.78 | $20.90 | $20.78 | $20.90 | $11.37 | 185 |
| 2018-11-02 | $20.25 | $20.25 | $20.25 | $20.25 | $11.01 | 92 |
| 2018-11-01 | $20.29 | $20.29 | $20.29 | $20.29 | $11.03 | 92 |
| 2018-10-30 | $19.60 | $19.60 | $19.60 | $19.60 | $10.66 | 92 |
| 2018-10-26 | $19.26 | $19.60 | $19.26 | $19.60 | $10.66 | 2,780 |
| 2018-10-16 | $18.80 | $18.80 | $18.80 | $18.80 | $10.22 | 1,112 |
| 2018-09-27 | $19.60 | $19.60 | $19.60 | $19.60 | $10.66 | 370 |
| 2018-09-20 | $19.60 | $19.60 | $19.60 | $19.60 | $10.66 | 92 |
| 2018-07-25 | $20.37 | $20.37 | $20.37 | $20.37 | $11.08 | 1,112 |
| 2018-07-19 | $20.22 | $20.22 | $20.22 | $20.22 | $11.00 | 1,112 |
| 2018-06-25 | $20.31 | $20.31 | $20.31 | $20.31 | $11.05 | 46 |
| 2018-06-21 | $20.51 | $20.51 | $20.31 | $20.31 | $11.05 | 463 |
| 2018-06-11 | $20.94 | $20.94 | $20.94 | $20.94 | $11.39 | 92 |
| 2018-06-05 | $20.32 | $20.32 | $20.32 | $20.32 | $11.05 | 37 |
| 2018-06-01 | $20.32 | $20.32 | $20.32 | $20.32 | $11.05 | 92 |
| 2018-05-29 | $19.52 | $20.15 | $19.52 | $20.15 | $10.96 | 496 |
| 2018-05-23 | $19.30 | $19.30 | $19.15 | $19.15 | $10.41 | 463 |
| 2018-05-21 | $19.45 | $19.45 | $19.45 | $19.45 | $10.58 | 92 |
| 2018-05-18 | $19.40 | $19.40 | $19.40 | $19.40 | $10.55 | 370 |
| 2018-05-17 | $19.40 | $19.40 | $19.40 | $19.40 | $10.55 | 231 |
| 2018-04-09 | $18.88 | $18.88 | $18.88 | $18.88 | $10.27 | 92 |
| 2018-04-06 | $16.56 | $16.56 | $16.56 | $16.56 | $9.01 | 49 |
| 2018-03-21 | $16.56 | $16.56 | $16.56 | $16.56 | $9.01 | 1,760 |
| 2018-03-02 | $17.00 | $17.00 | $17.00 | $17.00 | $9.25 | 37 |
| 2018-02-28 | $17.00 | $17.00 | $17.00 | $17.00 | $9.25 | 92 |
| 2018-02-23 | $17.72 | $17.72 | $17.72 | $17.72 | $9.64 | 4,637 |
| 2018-02-21 | $16.92 | $17.00 | $16.92 | $17.00 | $9.25 | 2,995 |
| 2018-02-20 | $17.03 | $17.15 | $16.88 | $16.91 | $9.20 | 716 |
| 2018-02-16 | $17.69 | $17.69 | $17.69 | $17.69 | $9.62 | 1,267 |
| 2018-02-15 | $17.60 | $17.60 | $17.60 | $17.60 | $9.57 | 46 |
| 2018-02-14 | $17.60 | $17.60 | $17.60 | $17.60 | $9.57 | 39 |
| 2018-02-12 | $17.87 | $17.91 | $17.60 | $17.60 | $9.57 | 1,992 |
| 2018-02-09 | $18.15 | $18.15 | $18.15 | $18.15 | $9.87 | 231 |
| 2018-02-08 | $18.48 | $18.48 | $18.48 | $18.48 | $10.05 | 113 |
| 2018-02-07 | $18.48 | $18.48 | $18.48 | $18.48 | $10.05 | 92 |
| 2018-02-06 | $19.01 | $19.01 | $19.01 | $19.01 | $10.34 | 27 |
| 2018-02-05 | $19.01 | $19.01 | $19.01 | $19.01 | $10.34 | 92 |
| 2018-02-02 | $19.85 | $19.85 | $19.85 | $19.85 | $10.80 | 185 |
| 2018-02-01 | $20.69 | $20.69 | $20.69 | $20.69 | $11.25 | 34 |
| 2018-01-26 | $20.69 | $20.69 | $20.69 | $20.69 | $11.25 | 328 |
| 2018-01-25 | $20.33 | $20.33 | $20.33 | $20.33 | $11.06 | 7 |
| 2018-01-19 | $20.62 | $20.62 | $20.62 | $20.62 | $11.06 | 278 |
| 2018-01-18 | $20.76 | $20.76 | $20.76 | $20.76 | $11.14 | 1 |
| 2018-01-12 | $20.76 | $20.76 | $20.76 | $20.76 | $11.14 | 7 |
| 2018-01-11 | $20.76 | $20.76 | $20.76 | $20.76 | $11.14 | 22 |
| 2018-01-08 | $20.76 | $20.76 | $20.76 | $20.76 | $11.14 | 122 |
| 2018-01-03 | $20.71 | $20.71 | $20.71 | $20.71 | $11.11 | 122 |
| 2017-12-27 | $20.98 | $20.98 | $20.98 | $20.98 | $11.25 | 43 |
| 2017-12-26 | $20.98 | $20.98 | $20.98 | $20.98 | $11.25 | 99 |
| 2017-12-22 | $19.97 | $19.97 | $19.97 | $19.97 | $10.71 | 442 |
| 2017-12-21 | $19.95 | $20.29 | $19.91 | $19.95 | $10.70 | 5,484 |
| 2017-12-20 | $20.20 | $20.20 | $20.20 | $20.20 | $10.83 | 8,996 |
| 2017-12-19 | $21.74 | $21.74 | $21.74 | $21.74 | $11.66 | 73 |
| 2017-12-18 | $21.74 | $21.74 | $21.74 | $21.74 | $11.66 | 4 |
| 2017-12-15 | $21.54 | $21.74 | $21.54 | $21.74 | $11.66 | 374 |
| 2017-12-14 | $19.61 | $19.61 | $19.61 | $19.61 | $10.52 | 0 |
| 2017-12-11 | $19.61 | $19.61 | $19.61 | $19.61 | $10.52 | 141 |
| 2017-12-08 | $21.33 | $21.33 | $21.33 | $21.33 | $11.44 | 54 |
| 2017-12-06 | $21.13 | $21.33 | $21.13 | $21.33 | $11.44 | 389 |
| 2017-12-01 | $20.05 | $20.05 | $20.05 | $20.05 | $10.75 | 82 |
| 2017-11-29 | $20.05 | $20.05 | $20.05 | $20.05 | $10.75 | 47 |
| 2017-11-27 | $20.05 | $20.05 | $20.05 | $20.05 | $10.75 | 87 |
| 2017-11-22 | $20.05 | $20.05 | $20.05 | $20.05 | $10.75 | 102 |
| 2017-11-21 | $21.57 | $21.57 | $21.57 | $21.57 | $11.57 | 10 |
| 2017-11-20 | $21.57 | $21.57 | $21.57 | $21.57 | $11.57 | 5 |
| 2017-11-17 | $21.57 | $21.57 | $21.57 | $21.57 | $11.57 | 75 |
| 2017-11-15 | $21.57 | $21.57 | $21.57 | $21.57 | $11.57 | 6 |
| 2017-11-09 | $21.57 | $21.57 | $21.57 | $21.57 | $11.57 | 25 |
| 2017-11-08 | $21.57 | $21.57 | $21.57 | $21.57 | $11.57 | 926 |
| 2017-11-07 | $20.66 | $20.66 | $20.66 | $20.66 | $11.08 | 996 |
| 2017-11-03 | $21.47 | $21.77 | $21.47 | $21.77 | $11.68 | 1,768 |
| 2017-11-01 | $20.30 | $20.30 | $20.30 | $20.30 | $10.89 | 25 |
| 2017-10-31 | $21.47 | $21.47 | $20.30 | $20.30 | $10.89 | 291 |
| 2017-10-26 | $21.10 | $21.10 | $21.10 | $21.10 | $11.32 | 92 |
| 2017-10-25 | $21.30 | $21.30 | $21.27 | $21.30 | $11.42 | 1,112 |
| 2017-10-24 | $21.47 | $21.47 | $21.47 | $21.47 | $11.52 | 62 |
| 2017-10-23 | $21.47 | $21.47 | $21.47 | $21.47 | $11.52 | 10 |
| 2017-10-20 | $21.47 | $21.47 | $21.47 | $21.47 | $11.52 | 139 |
| 2017-10-18 | $21.45 | $21.45 | $21.45 | $21.45 | $11.51 | 2 |
| 2017-10-17 | $21.45 | $21.45 | $21.45 | $21.45 | $11.51 | 88 |
| 2017-10-13 | $21.45 | $21.45 | $21.45 | $21.45 | $11.51 | 30 |
| 2017-10-12 | $21.45 | $21.45 | $21.45 | $21.45 | $11.51 | 96 |
| 2017-10-11 | $21.47 | $21.47 | $21.47 | $21.47 | $11.52 | 846 |
| 2017-10-10 | $21.53 | $21.53 | $21.53 | $21.53 | $11.55 | 2,316 |
| 2017-10-09 | $21.46 | $21.46 | $21.46 | $21.46 | $11.51 | 939 |
| 2017-10-06 | $21.70 | $21.70 | $21.70 | $21.70 | $11.64 | 15 |
| 2017-10-04 | $21.70 | $21.70 | $21.70 | $21.70 | $11.64 | 0 |
| 2017-10-03 | $21.70 | $21.70 | $21.70 | $21.70 | $11.64 | 37 |
| 2017-10-02 | $21.70 | $21.70 | $21.70 | $21.70 | $11.64 | 958 |
| 2017-09-28 | $21.87 | $21.87 | $21.87 | $21.87 | $11.73 | 9 |
| 2017-09-26 | $22.24 | $22.24 | $21.87 | $21.87 | $11.73 | 1,983 |
| 2017-09-22 | $21.88 | $21.88 | $21.88 | $21.88 | $11.74 | 929 |
Pennon Group (PEGRY) News Headlines
Recent Pennon Group (PEGRY) News
Similar Companies to Pennon Group (PEGRY) 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 | -- | -- | -- |