RWE AG - Class A (RWNFF) Exchange: PINK
Data as of Aug. 21, 2025
$41.00 ($0.21) 0.50%
RWE AG - Class A - Daily Information
Click for more stock information on RWE AG - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $41.50 |
| Previous Close | $41.00 |
| High | $41.71 |
| Low | $40.80 |
| Adjusted Open | $41.50 |
| Previous Adjusted Close | $41.00 |
| Adjusted High | $41.71 |
| Adjusted Low | $40.80 |
About RWE AG - Class A (RWNFF)
Rwe Ag New Essen
Invest in RWE AG - Class A (RWNFF)
Historical Stock Data for RWE AG - Class A (RWNFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $41.50 | $41.71 | $40.80 | $41.00 | $41.00 | 3,512 |
| 2025-08-20 | $40.53 | $40.79 | $40.53 | $40.79 | $40.79 | 836 |
| 2025-08-19 | $41.13 | $41.13 | $40.73 | $40.73 | $40.73 | 954 |
| 2025-08-18 | $41.45 | $41.52 | $41.00 | $41.52 | $41.52 | 1,014 |
| 2025-08-15 | $40.53 | $40.53 | $40.46 | $40.46 | $40.46 | 1,350 |
| 2025-08-14 | $40.52 | $40.52 | $40.52 | $40.52 | $40.52 | 574 |
| 2025-08-13 | $41.32 | $41.97 | $41.32 | $41.97 | $41.97 | 1,118 |
| 2025-08-12 | $41.73 | $41.87 | $41.17 | $41.87 | $41.87 | 1,079 |
| 2025-08-11 | $40.50 | $41.25 | $40.50 | $41.00 | $41.00 | 1,278 |
| 2025-08-08 | $42.52 | $42.52 | $41.58 | $41.58 | $41.58 | 748 |
| 2025-08-07 | $42.42 | $42.42 | $42.39 | $42.40 | $42.40 | 1,067 |
| 2025-08-06 | $42.41 | $43.08 | $42.41 | $43.08 | $43.08 | 1,515 |
| 2025-08-05 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 506 |
| 2025-08-04 | $41.95 | $42.35 | $41.44 | $41.44 | $41.44 | 1,206 |
| 2025-08-01 | $42.15 | $42.15 | $41.62 | $41.81 | $41.81 | 3,708 |
| 2025-07-31 | $41.20 | $41.37 | $41.20 | $41.37 | $41.37 | 1,537 |
| 2025-07-30 | $42.00 | $42.20 | $42.00 | $42.19 | $42.19 | 621,373 |
| 2025-07-29 | $42.44 | $42.66 | $42.24 | $42.66 | $42.66 | 479,201 |
| 2025-07-28 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 538 |
| 2025-07-25 | $42.54 | $42.61 | $42.54 | $42.61 | $42.61 | 250 |
| 2025-07-24 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2025-07-23 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2025-07-22 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2025-07-21 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2025-07-18 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 50 |
| 2025-07-17 | $42.00 | $42.35 | $41.59 | $41.98 | $41.98 | 2,380 |
| 2025-07-16 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 36 |
| 2025-07-15 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 259 |
| 2025-07-14 | $41.57 | $42.48 | $41.57 | $42.48 | $42.48 | 428 |
| 2025-07-11 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 100 |
| 2025-07-10 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 100 |
| 2025-07-09 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 967 |
| 2025-07-08 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 375 |
| 2025-07-07 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 55 |
| 2025-07-03 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 0 |
| 2025-07-02 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 0 |
| 2025-07-01 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 0 |
| 2025-06-30 | $41.69 | $41.72 | $41.69 | $41.72 | $41.72 | 1,027 |
| 2025-06-27 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 0 |
| 2025-06-26 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 26 |
| 2025-06-25 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 1 |
| 2025-06-24 | $42.11 | $42.20 | $42.11 | $42.20 | $42.20 | 1,110 |
| 2025-06-23 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 29 |
| 2025-06-20 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2025-06-18 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 696 |
| 2025-06-17 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2025-06-16 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2025-06-13 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2025-06-12 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 5,340 |
| 2025-06-11 | $39.37 | $39.37 | $39.36 | $39.36 | $39.36 | 1,109 |
| 2025-06-10 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 0 |
| 2025-06-09 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 0 |
| 2025-06-06 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 6,020 |
| 2025-06-05 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 200 |
| 2025-06-04 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 1,565 |
| 2025-06-03 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 5 |
| 2025-06-02 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 0 |
| 2025-05-30 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 0 |
| 2025-05-29 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 131 |
| 2025-05-28 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
| 2025-05-27 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
| 2025-05-23 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 21 |
| 2025-05-22 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 674 |
| 2025-05-21 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 811 |
| 2025-05-20 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 2,394 |
| 2025-05-19 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 1,175 |
| 2025-05-16 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 85 |
| 2025-05-15 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 0 |
| 2025-05-14 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 0 |
| 2025-05-13 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 0 |
| 2025-05-12 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 7 |
| 2025-05-09 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 0 |
| 2025-05-08 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 7 |
| 2025-05-07 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 103 |
| 2025-05-06 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 131 |
| 2025-05-05 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 1 |
| 2025-05-02 | $39.67 | $39.67 | $39.67 | $39.67 | $38.46 | 100 |
| 2025-05-01 | $39.66 | $39.67 | $38.53 | $39.67 | $38.46 | 429 |
| 2025-04-30 | $38.28 | $38.28 | $38.28 | $38.28 | $35.99 | 1,613 |
| 2025-04-29 | $38.95 | $38.95 | $38.95 | $38.95 | $36.61 | 507 |
| 2025-04-28 | $38.95 | $38.95 | $38.95 | $38.95 | $36.61 | 1 |
| 2025-04-25 | $38.95 | $38.95 | $38.95 | $38.95 | $36.61 | 25 |
| 2025-04-24 | $38.95 | $38.95 | $38.95 | $38.95 | $36.61 | 0 |
| 2025-04-23 | $38.95 | $38.95 | $38.95 | $38.95 | $36.61 | 25 |
| 2025-04-22 | $38.95 | $38.95 | $38.95 | $38.95 | $36.61 | 2,348 |
| 2025-04-21 | $35.42 | $35.42 | $35.42 | $35.42 | $33.30 | 2 |
| 2025-04-17 | $35.42 | $35.42 | $35.42 | $35.42 | $33.30 | 0 |
| 2025-04-16 | $35.42 | $35.42 | $35.42 | $35.42 | $33.30 | 0 |
| 2025-04-15 | $35.42 | $35.42 | $35.42 | $35.42 | $33.30 | 2,980 |
| 2025-04-14 | $35.42 | $35.42 | $35.42 | $35.42 | $33.30 | 3 |
| 2025-04-11 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 715 |
| 2025-04-10 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 6 |
| 2025-04-09 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 1,384 |
| 2025-04-08 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 139 |
| 2025-04-07 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 139 |
| 2025-04-04 | $35.45 | $35.90 | $35.45 | $35.68 | $35.68 | 1,367 |
| 2025-04-03 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 100 |
| 2025-04-02 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 50 |
| 2025-04-01 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2025-03-31 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 50 |
| 2025-03-28 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 5 |
| 2025-03-27 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 3 |
| 2025-03-26 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 845 |
| 2025-03-25 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 24 |
| 2025-03-24 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 4,140 |
| 2025-03-21 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 23 |
| 2025-03-20 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 180 |
| 2025-03-19 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 58 |
| 2025-03-18 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 3,002 |
| 2025-03-17 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 111 |
| 2025-03-14 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 152 |
| 2025-03-13 | $35.06 | $35.25 | $35.06 | $35.18 | $35.18 | 2,035 |
| 2025-03-12 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 0 |
| 2025-03-11 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 300 |
| 2025-03-10 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 0 |
| 2025-03-07 | $33.74 | $33.76 | $33.74 | $33.76 | $33.76 | 11,339 |
| 2025-03-06 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 627 |
| 2025-03-05 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 1,800 |
| 2025-03-04 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2025-03-03 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2025-02-28 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 1,522 |
| 2025-02-27 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 6,064 |
| 2025-02-26 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2025-02-25 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2025-02-24 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 6,064 |
| 2025-02-21 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2025-02-20 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 200,088 |
| 2025-02-19 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2025-02-18 | $29.49 | $29.70 | $29.49 | $29.70 | $29.70 | 200 |
| 2025-02-14 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 1,231 |
| 2025-02-13 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 50 |
| 2025-02-12 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 1,843 |
| 2025-02-11 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2025-02-10 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 403 |
| 2025-02-07 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2025-02-06 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 197 |
| 2025-02-05 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 2,386 |
| 2025-02-04 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 403 |
| 2025-02-03 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 3 |
| 2025-01-31 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 78 |
| 2025-01-30 | $30.70 | $31.13 | $30.70 | $31.13 | $31.13 | 340 |
| 2025-01-29 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 25 |
| 2025-01-28 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2025-01-27 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 26 |
| 2025-01-24 | $30.40 | $30.40 | $30.03 | $30.03 | $30.03 | 441 |
| 2025-01-23 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 127 |
| 2025-01-22 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2025-01-21 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 50 |
| 2025-01-17 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 161 |
| 2025-01-16 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 70,000 |
| 2025-01-15 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 18 |
| 2025-01-14 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 4,151 |
| 2025-01-13 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2025-01-10 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2025-01-08 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 2,000 |
| 2025-01-07 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 13,031 |
| 2025-01-06 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 2,136 |
| 2025-01-03 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2025-01-02 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2024-12-31 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2024-12-30 | $29.38 | $29.39 | $29.38 | $29.39 | $29.39 | 911 |
| 2024-12-27 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 4 |
| 2024-12-26 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 365 |
| 2024-12-24 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 146 |
| 2024-12-23 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 3,862 |
| 2024-12-20 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 170 |
| 2024-12-19 | $29.13 | $29.13 | $28.72 | $28.72 | $28.72 | 2,521 |
| 2024-12-18 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 801 |
| 2024-12-17 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 37,039 |
| 2024-12-16 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 45 |
| 2024-12-13 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 23 |
| 2024-12-12 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 0 |
| 2024-12-11 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 1 |
| 2024-12-10 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 0 |
| 2024-12-09 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 19 |
| 2024-12-06 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 29 |
| 2024-12-05 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 0 |
| 2024-12-04 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 0 |
| 2024-12-03 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 0 |
| 2024-12-02 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 27 |
| 2024-11-29 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 1 |
| 2024-11-27 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 0 |
| 2024-11-26 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 1 |
| 2024-11-25 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 22 |
| 2024-11-22 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 1,632 |
| 2024-11-21 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 12 |
| 2024-11-20 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 0 |
| 2024-11-19 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 525 |
| 2024-11-18 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 3,363 |
| 2024-11-15 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 1,500 |
| 2024-11-14 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 1,838 |
| 2024-11-13 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 1,804 |
| 2024-11-12 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 250 |
| 2024-11-11 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 15 |
| 2024-11-08 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 119 |
| 2024-11-07 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 2,957 |
| 2024-11-06 | $31.60 | $33.75 | $31.60 | $33.67 | $33.67 | 2,110 |
| 2024-11-05 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 0 |
| 2024-11-04 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 1,470 |
| 2024-11-01 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2024-10-31 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2024-10-30 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 194,374 |
| 2024-10-29 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2024-10-28 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2024-10-25 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 77,552 |
| 2024-10-24 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 3,279 |
| 2024-10-23 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 1,147 |
| 2024-10-22 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 12 |
| 2024-10-21 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2024-10-18 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2024-10-17 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 410 |
| 2024-10-16 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2024-10-15 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2024-10-14 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2024-10-11 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 113 |
| 2024-10-10 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 0 |
| 2024-10-09 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 0 |
| 2024-10-08 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 0 |
| 2024-10-07 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 0 |
| 2024-10-04 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 2,653 |
| 2024-10-03 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 255 |
| 2024-10-02 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 0 |
| 2024-10-01 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 19,713 |
| 2024-09-30 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2024-09-27 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 26,000 |
| 2024-09-26 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2024-09-25 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 26,000 |
| 2024-09-24 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2024-09-23 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 2,605 |
| 2024-09-20 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 104 |
| 2024-09-19 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 293 |
| 2024-09-18 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 1,500 |
| 2024-09-17 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 65 |
| 2024-09-16 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2024-09-13 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 8,957 |
| 2024-09-12 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 25 |
| 2024-09-11 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-09-10 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 10 |
| 2024-09-09 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-09-06 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-09-05 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-09-04 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-09-03 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-08-30 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 600 |
| 2024-08-29 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 1 |
| 2024-08-28 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 0 |
| 2024-08-27 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 0 |
| 2024-08-26 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 0 |
| 2024-08-23 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 200 |
| 2024-08-22 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 0 |
| 2024-08-21 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 0 |
| 2024-08-20 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 100 |
| 2024-08-19 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 540 |
| 2024-08-16 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2024-08-15 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2024-08-14 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 201 |
| 2024-08-13 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 2,389 |
| 2024-08-12 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 10 |
| 2024-08-09 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2024-08-08 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2024-08-07 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2024-08-06 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 2,066 |
| 2024-08-05 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 500 |
| 2024-08-02 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 104 |
| 2024-08-01 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 0 |
| 2024-07-31 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 256 |
| 2024-07-30 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 5 |
| 2024-07-29 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2024-07-26 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 100 |
| 2024-07-25 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2024-07-24 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 100 |
| 2024-07-23 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 913 |
| 2024-07-22 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 385 |
| 2024-07-19 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2024-07-18 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2024-07-17 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2024-07-16 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 5 |
| 2024-07-15 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2024-07-12 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2024-07-11 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 121 |
| 2024-07-10 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 63 |
| 2024-07-09 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 0 |
| 2024-07-08 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 0 |
| 2024-07-05 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 0 |
| 2024-07-03 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 500 |
| 2024-07-02 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 0 |
| 2024-07-01 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 60 |
| 2024-06-28 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 300 |
| 2024-06-27 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 0 |
| 2024-06-26 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 0 |
| 2024-06-25 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 50 |
| 2024-06-24 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 0 |
| 2024-06-21 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 0 |
| 2024-06-20 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 500 |
| 2024-06-18 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-06-17 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-06-14 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 7,559 |
| 2024-06-13 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-06-12 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2024-06-11 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-06-10 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-06-07 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-06-06 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 10 |
| 2024-06-05 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-06-04 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-06-03 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-05-31 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-05-30 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-05-29 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2024-05-28 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-05-24 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-05-23 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 10 |
| 2024-05-22 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 112 |
| 2024-05-21 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-05-20 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-05-17 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-05-16 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 133 |
| 2024-05-15 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-05-14 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-05-13 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2024-05-10 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 1,994 |
| 2024-05-09 | $36.40 | $36.40 | $36.32 | $36.32 | $36.32 | 600 |
| 2024-05-08 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 57 |
| 2024-05-07 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2024-05-06 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 200 |
| 2024-05-03 | $34.58 | $34.58 | $34.58 | $34.58 | $33.55 | 10 |
| 2024-05-02 | $34.58 | $34.58 | $34.58 | $34.58 | $32.54 | 0 |
| 2024-05-01 | $34.58 | $34.58 | $34.58 | $34.58 | $32.54 | 180 |
| 2024-04-30 | $34.79 | $34.79 | $34.79 | $34.79 | $32.74 | 214 |
| 2024-04-29 | $34.35 | $34.35 | $34.35 | $34.35 | $32.33 | 73 |
| 2024-04-26 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2024-04-25 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 110 |
| 2024-04-24 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 6,066 |
| 2024-04-23 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 56 |
| 2024-04-22 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 33 |
| 2024-04-19 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 548 |
| 2024-04-18 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 0 |
| 2024-04-17 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 0 |
| 2024-04-16 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 0 |
| 2024-04-15 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 290 |
| 2024-04-12 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 94 |
| 2024-04-11 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2024-04-10 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2024-04-09 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2024-04-08 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2024-04-05 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2024-04-04 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2024-04-03 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 101 |
| 2024-04-02 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 67 |
| 2024-04-01 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2024-03-28 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2024-03-27 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 67 |
| 2024-03-26 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 132 |
| 2024-03-25 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 510 |
| 2024-03-22 | $33.77 | $33.92 | $33.77 | $33.92 | $33.92 | 493 |
| 2024-03-21 | $33.78 | $33.78 | $33.59 | $33.59 | $33.59 | 927 |
| 2024-03-20 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2024-03-19 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 1,010 |
| 2024-03-18 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 147 |
| 2024-03-15 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2024-03-14 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 125 |
| 2024-03-13 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 891 |
| 2024-03-12 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2024-03-11 | $34.48 | $34.48 | $34.30 | $34.30 | $34.30 | 891 |
| 2024-03-08 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 125 |
| 2024-03-07 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 41 |
| 2024-03-06 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 0 |
| 2024-03-05 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 194 |
| 2024-03-04 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 261 |
| 2024-03-01 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 0 |
| 2024-02-29 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 2,187 |
| 2024-02-28 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 40,000 |
| 2024-02-27 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 7,208 |
| 2024-02-26 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 35 |
| 2024-02-23 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2024-02-22 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 23,561 |
| 2024-02-21 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,000 |
| 2024-02-20 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 44 |
| 2024-02-16 | $34.48 | $34.48 | $34.00 | $34.00 | $34.00 | 2,205 |
| 2024-02-15 | $34.68 | $34.68 | $34.40 | $34.40 | $34.40 | 3,290 |
| 2024-02-14 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 645 |
| 2024-02-13 | $34.64 | $34.64 | $33.99 | $33.99 | $33.99 | 4,326 |
| 2024-02-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 102 |
| 2024-02-09 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 2,753 |
| 2024-02-08 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 9 |
| 2024-02-07 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 0 |
| 2024-02-06 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 96 |
| 2024-02-05 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 900 |
| 2024-02-02 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 51 |
| 2024-02-01 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 232 |
| 2024-01-31 | $36.93 | $36.95 | $36.93 | $36.95 | $36.95 | 320 |
| 2024-01-30 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 871 |
| 2024-01-29 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 1 |
| 2024-01-26 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 50,013 |
| 2024-01-25 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 367 |
| 2024-01-24 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 4 |
| 2024-01-23 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 66 |
| 2024-01-22 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 56 |
| 2024-01-19 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 1,043 |
| 2024-01-18 | $39.99 | $40.58 | $39.99 | $40.58 | $40.58 | 5,343 |
| 2024-01-17 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 38 |
| 2024-01-16 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 216 |
| 2024-01-12 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 410 |
| 2024-01-11 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 19 |
| 2024-01-10 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 64 |
| 2024-01-09 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 0 |
| 2024-01-08 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 229 |
| 2024-01-05 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 338 |
| 2024-01-04 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 153 |
| 2024-01-03 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 20 |
| 2024-01-02 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 19 |
| 2023-12-29 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 0 |
| 2023-12-28 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 1 |
| 2023-12-27 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 200 |
| 2023-12-26 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 5 |
| 2023-12-22 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 364 |
| 2023-12-21 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 229 |
| 2023-12-20 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 1,079 |
| 2023-12-19 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 2 |
| 2023-12-18 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 2 |
| 2023-12-15 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 1,018 |
| 2023-12-14 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 2,927 |
| 2023-12-13 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 64 |
| 2023-12-12 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 153 |
| 2023-12-11 | $43.25 | $43.59 | $43.25 | $43.41 | $43.41 | 619 |
| 2023-12-08 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2023-12-07 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 71 |
| 2023-12-06 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 8 |
| 2023-12-05 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 310 |
| 2023-12-04 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 124 |
| 2023-12-01 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 750 |
| 2023-11-30 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 8 |
| 2023-11-29 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 0 |
| 2023-11-28 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 39 |
| 2023-11-27 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 13 |
| 2023-11-24 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 347 |
| 2023-11-22 | $41.37 | $41.37 | $41.37 | $41.37 | $41.37 | 10 |
| 2023-11-21 | $41.76 | $41.76 | $41.37 | $41.37 | $41.37 | 975 |
| 2023-11-20 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 331 |
| 2023-11-17 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 7 |
| 2023-11-16 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
| 2023-11-15 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 6 |
| 2023-11-14 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
| 2023-11-13 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 140 |
| 2023-11-10 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 1,298 |
| 2023-11-09 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 50,461 |
| 2023-11-08 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 608 |
| 2023-11-07 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 115 |
| 2023-11-06 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 2 |
| 2023-11-03 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 51 |
| 2023-11-02 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 64 |
| 2023-11-01 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 140 |
| 2023-10-31 | $38.04 | $38.11 | $38.04 | $38.11 | $38.11 | 903 |
| 2023-10-30 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 3,200 |
| 2023-10-27 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2023-10-26 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 62 |
| 2023-10-25 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 7 |
| 2023-10-24 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2023-10-23 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 6 |
| 2023-10-20 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2023-10-19 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2023-10-18 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 53 |
| 2023-10-17 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 256 |
| 2023-10-16 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 0 |
| 2023-10-13 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 184 |
| 2023-10-12 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 0 |
| 2023-10-11 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 3,534 |
| 2023-10-10 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 124 |
| 2023-10-09 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 148 |
| 2023-10-06 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 114 |
| 2023-10-05 | $34.87 | $34.97 | $34.87 | $34.95 | $34.95 | 2,915 |
| 2023-10-04 | $35.03 | $35.03 | $34.35 | $34.35 | $34.35 | 1,290 |
| 2023-10-03 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 66 |
| 2023-10-02 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 5,290 |
| 2023-09-29 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2023-09-28 | $36.63 | $36.63 | $36.46 | $36.53 | $36.53 | 3,725 |
| 2023-09-27 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1,691 |
| 2023-09-26 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 359 |
| 2023-09-25 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 1 |
| 2023-09-22 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2023-09-21 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2023-09-20 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 465 |
| 2023-09-19 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 124 |
| 2023-09-18 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 542 |
| 2023-09-15 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 54 |
| 2023-09-14 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 896 |
| 2023-09-13 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 288 |
| 2023-09-12 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 200 |
| 2023-09-11 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 513 |
| 2023-09-08 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 147 |
| 2023-09-07 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 451 |
| 2023-09-06 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 1 |
| 2023-09-05 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 16 |
| 2023-09-01 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 2 |
| 2023-08-31 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 1,285 |
| 2023-08-30 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 5,113 |
| 2023-08-29 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-08-28 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 21 |
| 2023-08-25 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-08-24 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 80 |
| 2023-08-23 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 1,101 |
| 2023-08-22 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 0 |
| 2023-08-21 | $41.13 | $41.57 | $41.13 | $41.57 | $41.57 | 514 |
| 2023-08-18 | $41.67 | $41.67 | $41.65 | $41.65 | $41.65 | 1,465 |
| 2023-08-17 | $42.19 | $42.19 | $41.85 | $42.13 | $42.13 | 3,450 |
| 2023-08-16 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 77 |
| 2023-08-15 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 120 |
| 2023-08-14 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 64 |
| 2023-08-11 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 5 |
| 2023-08-10 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 12 |
| 2023-08-09 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 2,476 |
| 2023-08-08 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 861 |
| 2023-08-07 | $42.31 | $42.31 | $42.31 | $42.31 | $42.31 | 113 |
| 2023-08-04 | $42.27 | $42.31 | $42.27 | $42.31 | $42.31 | 468 |
| 2023-08-03 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 65 |
| 2023-08-02 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 80 |
| 2023-08-01 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 0 |
| 2023-07-31 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 125 |
| 2023-07-28 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 0 |
| 2023-07-27 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 126 |
| 2023-07-26 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-07-25 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 247 |
| 2023-07-24 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 158 |
| 2023-07-21 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 3 |
| 2023-07-20 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 2 |
| 2023-07-19 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 70 |
| 2023-07-18 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 0 |
| 2023-07-17 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 5 |
| 2023-07-14 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 1 |
| 2023-07-13 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 75 |
| 2023-07-12 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 10 |
| 2023-07-11 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 165 |
| 2023-07-10 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 22 |
| 2023-07-07 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 141 |
| 2023-07-06 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 287 |
| 2023-07-05 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 0 |
| 2023-07-03 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 0 |
| 2023-06-30 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 165 |
| 2023-06-29 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 12 |
| 2023-06-28 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 129 |
| 2023-06-27 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 14 |
| 2023-06-26 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 99 |
| 2023-06-23 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 0 |
| 2023-06-22 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 210 |
| 2023-06-21 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2023-06-20 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 280,393 |
| 2023-06-16 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 14 |
| 2023-06-15 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 4,402 |
| 2023-06-14 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 970 |
| 2023-06-13 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 143 |
| 2023-06-12 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 0 |
| 2023-06-09 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 0 |
| 2023-06-08 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 70 |
| 2023-06-07 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 820 |
| 2023-06-06 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2023-06-05 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 29 |
| 2023-06-02 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 83 |
| 2023-06-01 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2023-05-31 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 121 |
| 2023-05-30 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 121 |
| 2023-05-26 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 1,352 |
| 2023-05-25 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 11,859 |
| 2023-05-24 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 71 |
| 2023-05-23 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 460 |
| 2023-05-22 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 12 |
| 2023-05-19 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 0 |
| 2023-05-18 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 120 |
| 2023-05-17 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 16 |
| 2023-05-16 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2023-05-15 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 66 |
| 2023-05-12 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2023-05-11 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 110 |
| 2023-05-10 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 117 |
| 2023-05-09 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 55 |
| 2023-05-08 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 0 |
| 2023-05-05 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 20 |
| 2023-05-04 | $46.21 | $46.21 | $46.21 | $46.21 | $45.24 | 7 |
| 2023-05-03 | $46.21 | $46.21 | $46.21 | $46.21 | $44.28 | 0 |
| 2023-05-02 | $46.26 | $46.26 | $46.21 | $46.21 | $44.28 | 301 |
| 2023-05-01 | $47.25 | $47.25 | $46.55 | $46.55 | $44.61 | 10,914 |
| 2023-04-28 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 113 |
| 2023-04-27 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 76 |
| 2023-04-26 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 0 |
| 2023-04-25 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 51 |
| 2023-04-24 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 1,361 |
| 2023-04-21 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 2 |
| 2023-04-20 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 6 |
| 2023-04-19 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 250 |
| 2023-04-18 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 1,694 |
| 2023-04-17 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 185 |
| 2023-04-14 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 701 |
| 2023-04-13 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 11 |
| 2023-04-12 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 96 |
| 2023-04-11 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 155,000 |
| 2023-04-10 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 1 |
| 2023-04-06 | $44.21 | $44.60 | $44.21 | $44.60 | $44.60 | 1,003 |
| 2023-04-05 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 41 |
| 2023-04-04 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 0 |
| 2023-04-03 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 85 |
| 2023-03-31 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 45 |
| 2023-03-30 | $42.41 | $42.91 | $42.41 | $42.91 | $42.91 | 811 |
| 2023-03-29 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 59 |
| 2023-03-28 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2023-03-27 | $41.39 | $41.39 | $40.85 | $40.85 | $40.85 | 6,537 |
| 2023-03-24 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 152 |
| 2023-03-23 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 17 |
| 2023-03-22 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 1 |
| 2023-03-21 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 213 |
| 2023-03-20 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 552 |
| 2023-03-17 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 37 |
| 2023-03-16 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 104 |
| 2023-03-15 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 198 |
| 2023-03-14 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 78 |
| 2023-03-13 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 110 |
| 2023-03-10 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 12 |
| 2023-03-09 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 7 |
| 2023-03-08 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 648 |
| 2023-03-07 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 45,046 |
| 2023-03-06 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 6 |
| 2023-03-03 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 906 |
| 2023-03-02 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 1,401 |
| 2023-03-01 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 1,570 |
| 2023-02-28 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 0 |
| 2023-02-27 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 122 |
| 2023-02-24 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 119 |
| 2023-02-23 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 8 |
| 2023-02-22 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 36 |
| 2023-02-21 | $42.72 | $42.74 | $42.59 | $42.59 | $42.59 | 1,332 |
| 2023-02-17 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 135 |
| 2023-02-16 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 101 |
| 2023-02-15 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 99 |
| 2023-02-14 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 332 |
| 2023-02-13 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 212 |
| 2023-02-10 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 30 |
| 2023-02-09 | $43.46 | $43.46 | $42.97 | $42.97 | $42.97 | 226 |
| 2023-02-08 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 70 |
| 2023-02-07 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 0 |
| 2023-02-06 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 70 |
| 2023-02-03 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 103 |
| 2023-02-02 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 556 |
| 2023-02-01 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 4,180 |
| 2023-01-31 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 0 |
| 2023-01-30 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 34 |
| 2023-01-27 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 112 |
| 2023-01-26 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 0 |
| 2023-01-25 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 45 |
| 2023-01-24 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 3,189 |
| 2023-01-23 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 80 |
| 2023-01-20 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 3,399 |
| 2023-01-19 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 0 |
| 2023-01-18 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 2 |
| 2023-01-17 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 280 |
| 2023-01-13 | $46.06 | $46.16 | $46.06 | $46.16 | $46.16 | 425 |
| 2023-01-12 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 53 |
| 2023-01-11 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 67 |
| 2023-01-10 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 13 |
| 2023-01-09 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 165 |
| 2023-01-06 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 22 |
| 2023-01-05 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 0 |
| 2023-01-04 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 1,179 |
| 2023-01-03 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 8 |
| 2022-12-30 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 172 |
| 2022-12-29 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2022-12-28 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 40 |
| 2022-12-27 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 18 |
| 2022-12-23 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2022-12-22 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 2 |
| 2022-12-21 | $44.04 | $44.67 | $44.04 | $44.67 | $44.67 | 704 |
| 2022-12-20 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 100 |
| 2022-12-19 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 57 |
| 2022-12-16 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 10 |
| 2022-12-15 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 30 |
| 2022-12-14 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 111 |
| 2022-12-13 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2022-12-12 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 33 |
| 2022-12-09 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2022-12-08 | $44.27 | $44.32 | $44.27 | $44.32 | $44.32 | 6,826 |
| 2022-12-07 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 224 |
| 2022-12-06 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 0 |
| 2022-12-05 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 24 |
| 2022-12-02 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 255 |
| 2022-12-01 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 800 |
| 2022-11-30 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 8 |
| 2022-11-29 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 558 |
| 2022-11-28 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 635 |
| 2022-11-25 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-11-23 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 171 |
| 2022-11-22 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 130 |
| 2022-11-21 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 66 |
| 2022-11-18 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 232 |
| 2022-11-17 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
| 2022-11-16 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 874 |
| 2022-11-15 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 310 |
| 2022-11-14 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 491 |
| 2022-11-11 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 25 |
| 2022-11-10 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 100 |
| 2022-11-09 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 180 |
| 2022-11-08 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 0 |
| 2022-11-07 | $38.40 | $38.60 | $38.40 | $38.43 | $38.43 | 11,414 |
| 2022-11-04 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 0 |
| 2022-11-03 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 125 |
| 2022-11-02 | $38.63 | $38.77 | $38.63 | $38.77 | $38.77 | 1,596 |
| 2022-11-01 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 187 |
| 2022-10-31 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 28 |
| 2022-10-28 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 524 |
| 2022-10-27 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 5,337 |
| 2022-10-26 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 5 |
| 2022-10-25 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 238 |
| 2022-10-24 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 539 |
| 2022-10-21 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 11 |
| 2022-10-20 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 30 |
| 2022-10-19 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 70 |
| 2022-10-18 | $38.32 | $38.32 | $38.05 | $38.09 | $38.09 | 761 |
| 2022-10-17 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 2,281 |
| 2022-10-14 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 20 |
| 2022-10-13 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 5,180 |
| 2022-10-12 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 10,201 |
| 2022-10-11 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 20 |
| 2022-10-10 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 799 |
| 2022-10-07 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 0 |
| 2022-10-06 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 0 |
| 2022-10-05 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 142 |
| 2022-10-04 | $39.25 | $39.38 | $39.25 | $39.38 | $39.38 | 787 |
| 2022-10-03 | $37.80 | $37.98 | $37.80 | $37.98 | $37.98 | 542 |
| 2022-09-30 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 390 |
| 2022-09-29 | $37.21 | $37.21 | $37.15 | $37.15 | $37.15 | 29,311 |
| 2022-09-28 | $38.07 | $38.07 | $37.80 | $37.80 | $37.80 | 384 |
| 2022-09-27 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 50,096 |
| 2022-09-26 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 0 |
| 2022-09-23 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 79 |
| 2022-09-22 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 164 |
| 2022-09-21 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 1,751 |
| 2022-09-20 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 53 |
| 2022-09-19 | $40.82 | $40.82 | $40.62 | $40.62 | $40.62 | 290 |
| 2022-09-16 | $40.95 | $40.95 | $40.76 | $40.76 | $40.76 | 324 |
| 2022-09-15 | $40.70 | $40.70 | $40.63 | $40.63 | $40.63 | 13,119 |
| 2022-09-14 | $42.00 | $42.00 | $41.29 | $41.33 | $41.33 | 15,245 |
| 2022-09-13 | $42.65 | $42.65 | $42.50 | $42.50 | $42.50 | 31,211 |
| 2022-09-12 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 100 |
| 2022-09-09 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 0 |
| 2022-09-08 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 671 |
| 2022-09-07 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 0 |
| 2022-09-06 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 50 |
| 2022-09-02 | $39.27 | $39.27 | $39.11 | $39.11 | $39.11 | 5,426 |
| 2022-09-01 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 2,241 |
| 2022-08-31 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 0 |
| 2022-08-30 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 93 |
| 2022-08-29 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 93 |
| 2022-08-26 | $42.35 | $42.35 | $41.85 | $41.85 | $41.85 | 200 |
| 2022-08-25 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 0 |
| 2022-08-24 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 0 |
| 2022-08-23 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 0 |
| 2022-08-22 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 73 |
| 2022-08-19 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 0 |
| 2022-08-18 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 133 |
| 2022-08-17 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 14 |
| 2022-08-16 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 0 |
| 2022-08-15 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 600 |
| 2022-08-12 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2022-08-11 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 4,100 |
| 2022-08-10 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2022-08-09 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2022-08-08 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 50,000 |
| 2022-08-05 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-08-04 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 551 |
| 2022-08-03 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-08-02 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-08-01 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 123 |
| 2022-07-29 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-07-28 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 2,500 |
| 2022-07-27 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 144 |
| 2022-07-26 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 2,394 |
| 2022-07-25 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2022-07-22 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 4,420 |
| 2022-07-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-07-20 | $38.80 | $39.90 | $38.80 | $39.00 | $39.00 | 44,054 |
| 2022-07-19 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 0 |
| 2022-07-18 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 0 |
| 2022-07-15 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 850 |
| 2022-07-14 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2022-07-13 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2022-07-12 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2022-07-11 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2022-07-08 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2022-07-07 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 8 |
| 2022-07-06 | $36.15 | $36.15 | $36.12 | $36.12 | $36.12 | 830 |
| 2022-07-05 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-07-01 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-06-30 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-06-29 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 859 |
| 2022-06-28 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-06-27 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-06-24 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 249 |
| 2022-06-23 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 244 |
| 2022-06-22 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-06-21 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 17 |
| 2022-06-17 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 24 |
| 2022-06-16 | $38.73 | $38.73 | $38.55 | $38.55 | $38.55 | 29,436 |
| 2022-06-15 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2022-06-14 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 200 |
| 2022-06-13 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2022-06-10 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 250 |
| 2022-06-09 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2022-06-08 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 50 |
| 2022-06-07 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2022-06-06 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2022-06-03 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2022-06-02 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 16 |
| 2022-06-01 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 51 |
| 2022-05-31 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 100 |
| 2022-05-27 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 0 |
| 2022-05-26 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 325 |
| 2022-05-25 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-05-24 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-05-23 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-05-20 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-05-19 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-05-18 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-05-17 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-05-16 | $42.33 | $43.03 | $42.33 | $43.03 | $43.03 | 3,730 |
| 2022-05-13 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2022-05-12 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2022-05-11 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2022-05-10 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 3,300 |
| 2022-05-09 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 0 |
| 2022-05-06 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 0 |
| 2022-05-05 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 0 |
| 2022-05-04 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 25 |
| 2022-05-03 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 3 |
| 2022-05-02 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 298 |
| 2022-04-29 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 125 |
| 2022-04-28 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 0 |
| 2022-04-27 | $43.29 | $43.29 | $43.29 | $43.29 | $42.37 | 0 |
| 2022-04-26 | $43.29 | $43.29 | $43.29 | $43.29 | $42.37 | 193 |
| 2022-04-25 | $43.29 | $43.29 | $43.29 | $43.29 | $42.37 | 0 |
| 2022-04-22 | $43.29 | $43.29 | $43.29 | $43.29 | $42.37 | 0 |
| 2022-04-21 | $43.29 | $43.29 | $43.29 | $43.29 | $42.36 | 193 |
| 2022-04-20 | $45.64 | $45.64 | $45.64 | $45.64 | $44.66 | 809 |
| 2022-04-19 | $45.64 | $45.64 | $45.64 | $45.64 | $44.66 | 0 |
| 2022-04-18 | $45.64 | $45.64 | $45.64 | $45.64 | $44.66 | 0 |
| 2022-04-14 | $45.64 | $45.64 | $45.64 | $45.64 | $44.66 | 0 |
| 2022-04-13 | $45.64 | $45.64 | $45.64 | $45.64 | $44.66 | 809 |
| 2022-04-12 | $45.64 | $45.64 | $45.64 | $45.64 | $44.66 | 3,534 |
| 2022-04-11 | $45.64 | $45.64 | $45.64 | $45.64 | $44.66 | 85 |
| 2022-04-08 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 13 |
| 2022-04-07 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 0 |
| 2022-04-06 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 0 |
| 2022-04-05 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 0 |
| 2022-04-04 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 13 |
| 2022-04-01 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 0 |
| 2022-03-31 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 0 |
| 2022-03-30 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 0 |
| 2022-03-29 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 0 |
| 2022-03-28 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 0 |
| 2022-03-25 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 0 |
| 2022-03-24 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 100 |
| 2022-03-23 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2022-03-22 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2022-03-21 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 20 |
| 2022-03-18 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2022-03-17 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2022-03-16 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 20 |
| 2022-03-15 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 600 |
| 2022-03-14 | $41.26 | $41.26 | $41.26 | $41.26 | $40.38 | 0 |
| 2022-03-11 | $41.26 | $41.26 | $41.26 | $41.26 | $40.38 | 3,589 |
| 2022-03-10 | $41.26 | $41.26 | $41.26 | $41.26 | $40.38 | 600 |
| 2022-03-09 | $41.20 | $41.20 | $41.20 | $41.20 | $40.32 | 860 |
| 2022-03-08 | $37.87 | $37.87 | $37.87 | $37.87 | $37.06 | 0 |
| 2022-03-07 | $37.87 | $37.87 | $37.87 | $37.87 | $37.06 | 13 |
| 2022-03-04 | $37.87 | $37.87 | $37.87 | $37.87 | $37.06 | 4 |
| 2022-03-03 | $37.95 | $37.95 | $37.87 | $37.87 | $37.06 | 218 |
| 2022-03-02 | $43.45 | $43.45 | $43.45 | $43.45 | $42.52 | 10 |
| 2022-03-01 | $43.45 | $43.45 | $43.45 | $43.45 | $42.52 | 129 |
| 2022-02-28 | $46.00 | $46.48 | $46.00 | $46.48 | $45.49 | 1,202 |
| 2022-02-25 | $41.76 | $41.76 | $41.76 | $41.76 | $40.87 | 0 |
| 2022-02-24 | $41.76 | $41.76 | $41.76 | $41.76 | $40.87 | 574 |
| 2022-02-23 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 72 |
| 2022-02-22 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 0 |
| 2022-02-18 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 90 |
| 2022-02-17 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 50 |
| 2022-02-16 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 0 |
| 2022-02-15 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 14 |
| 2022-02-14 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 0 |
| 2022-02-11 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 0 |
| 2022-02-10 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 0 |
| 2022-02-09 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 0 |
| 2022-02-08 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 0 |
| 2022-02-07 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 0 |
| 2022-02-04 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 0 |
| 2022-02-03 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 32 |
| 2022-02-02 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 290 |
| 2022-02-01 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 91 |
| 2022-01-31 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 50 |
| 2022-01-28 | $41.88 | $41.88 | $41.88 | $41.88 | $40.98 | 0 |
| 2022-01-27 | $42.20 | $42.20 | $41.88 | $41.88 | $40.98 | 1,275 |
| 2022-01-26 | $40.80 | $40.80 | $40.80 | $40.80 | $39.93 | 0 |
| 2022-01-25 | $40.80 | $40.80 | $40.80 | $40.80 | $39.93 | 0 |
| 2022-01-24 | $40.80 | $40.80 | $40.80 | $40.80 | $39.93 | 0 |
| 2022-01-21 | $40.80 | $40.80 | $40.80 | $40.80 | $39.93 | 0 |
| 2022-01-20 | $40.80 | $40.80 | $40.80 | $40.80 | $39.93 | 109 |
| 2022-01-19 | $39.15 | $39.15 | $39.15 | $39.15 | $38.31 | 0 |
| 2022-01-18 | $39.15 | $39.15 | $39.15 | $39.15 | $38.31 | 0 |
| 2022-01-14 | $39.15 | $39.15 | $39.15 | $39.15 | $38.31 | 0 |
| 2022-01-13 | $39.15 | $39.15 | $39.15 | $39.15 | $38.31 | 1 |
| 2022-01-12 | $39.15 | $39.15 | $39.15 | $39.15 | $38.31 | 0 |
| 2022-01-11 | $39.15 | $39.15 | $39.15 | $39.15 | $38.31 | 105 |
| 2022-01-10 | $39.15 | $39.15 | $39.15 | $39.15 | $38.31 | 0 |
| 2022-01-07 | $39.15 | $39.15 | $39.15 | $39.15 | $38.31 | 0 |
| 2022-01-06 | $39.15 | $39.15 | $39.15 | $39.15 | $38.31 | 0 |
| 2022-01-05 | $39.15 | $39.15 | $39.15 | $39.15 | $38.31 | 105 |
| 2022-01-04 | $39.57 | $39.57 | $39.57 | $39.57 | $38.73 | 0 |
| 2022-01-03 | $39.57 | $39.57 | $39.57 | $39.57 | $38.73 | 0 |
| 2021-12-31 | $39.57 | $39.57 | $39.57 | $39.57 | $38.73 | 0 |
| 2021-12-30 | $39.57 | $39.57 | $39.57 | $39.57 | $38.73 | 0 |
| 2021-12-29 | $39.57 | $39.57 | $39.57 | $39.57 | $38.73 | 0 |
| 2021-12-28 | $39.57 | $39.57 | $39.57 | $39.57 | $38.73 | 5 |
| 2021-12-27 | $39.57 | $39.57 | $39.57 | $39.57 | $38.73 | 0 |
| 2021-12-23 | $39.57 | $39.57 | $39.57 | $39.57 | $38.73 | 294 |
| 2021-12-22 | $39.75 | $39.75 | $39.75 | $39.75 | $38.90 | 340 |
| 2021-12-21 | $39.75 | $39.75 | $39.75 | $39.75 | $38.90 | 2,300 |
| 2021-12-20 | $38.55 | $38.55 | $38.55 | $38.55 | $37.72 | 0 |
| 2021-12-17 | $38.55 | $38.55 | $38.55 | $38.55 | $37.72 | 0 |
| 2021-12-16 | $38.55 | $38.55 | $38.55 | $38.55 | $37.72 | 0 |
| 2021-12-15 | $38.55 | $38.55 | $38.55 | $38.55 | $37.72 | 0 |
| 2021-12-14 | $38.55 | $38.55 | $38.55 | $38.55 | $37.72 | 5,148 |
| 2021-12-13 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-12-10 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-12-09 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-12-08 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-12-07 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-12-06 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-12-03 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-12-02 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-12-01 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-11-30 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-11-29 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-11-26 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-11-24 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-11-23 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 0 |
| 2021-11-22 | $36.80 | $36.80 | $36.80 | $36.80 | $36.01 | 109 |
| 2021-11-19 | $37.55 | $37.55 | $37.55 | $37.55 | $36.75 | 0 |
| 2021-11-18 | $37.55 | $37.55 | $37.55 | $37.55 | $36.75 | 0 |
| 2021-11-17 | $37.55 | $37.55 | $37.55 | $37.55 | $36.75 | 0 |
| 2021-11-16 | $37.55 | $37.55 | $37.55 | $37.55 | $36.75 | 50 |
| 2021-11-15 | $37.55 | $37.55 | $37.55 | $37.55 | $36.75 | 100 |
| 2021-11-12 | $37.46 | $37.46 | $37.46 | $37.46 | $36.66 | 0 |
| 2021-11-11 | $37.46 | $37.46 | $37.46 | $37.46 | $36.66 | 77 |
| 2021-11-10 | $37.46 | $37.46 | $37.46 | $37.46 | $36.66 | 1,486 |
| 2021-11-09 | $37.35 | $37.35 | $37.35 | $37.35 | $36.55 | 50 |
| 2021-11-08 | $37.35 | $37.35 | $37.35 | $37.35 | $36.55 | 260 |
| 2021-11-05 | $38.11 | $38.11 | $38.11 | $38.11 | $37.30 | 0 |
| 2021-11-04 | $38.11 | $38.11 | $38.11 | $38.11 | $37.30 | 0 |
| 2021-11-03 | $38.11 | $38.11 | $38.11 | $38.11 | $37.30 | 0 |
| 2021-11-02 | $38.11 | $38.11 | $38.11 | $38.11 | $37.30 | 0 |
| 2021-11-01 | $38.11 | $38.11 | $38.11 | $38.11 | $37.30 | 0 |
| 2021-10-29 | $38.11 | $38.11 | $38.11 | $38.11 | $37.30 | 900 |
| 2021-10-28 | $38.94 | $38.94 | $38.94 | $38.94 | $38.10 | 34 |
| 2021-10-27 | $38.94 | $38.94 | $38.94 | $38.94 | $38.10 | 203 |
| 2021-10-26 | $38.25 | $38.25 | $38.25 | $38.25 | $37.44 | 0 |
| 2021-10-25 | $38.25 | $38.25 | $38.25 | $38.25 | $37.44 | 0 |
| 2021-10-22 | $38.25 | $38.25 | $38.25 | $38.25 | $37.44 | 0 |
| 2021-10-21 | $38.25 | $38.25 | $38.25 | $38.25 | $37.44 | 0 |
| 2021-10-20 | $37.70 | $38.25 | $37.70 | $38.25 | $37.44 | 1,908 |
| 2021-10-19 | $37.30 | $37.30 | $37.30 | $37.30 | $36.50 | 151 |
| 2021-10-18 | $36.66 | $36.66 | $36.66 | $36.66 | $35.88 | 0 |
| 2021-10-15 | $36.66 | $36.66 | $36.66 | $36.66 | $35.88 | 0 |
| 2021-10-14 | $36.66 | $36.66 | $36.66 | $36.66 | $35.88 | 0 |
| 2021-10-13 | $36.66 | $36.66 | $36.66 | $36.66 | $35.88 | 0 |
| 2021-10-12 | $36.66 | $36.66 | $36.66 | $36.66 | $35.88 | 50 |
| 2021-10-11 | $36.66 | $36.66 | $36.66 | $36.66 | $35.88 | 0 |
| 2021-10-08 | $36.66 | $36.66 | $36.66 | $36.66 | $35.88 | 0 |
| 2021-10-07 | $36.66 | $36.66 | $36.66 | $36.66 | $35.88 | 0 |
| 2021-10-06 | $36.66 | $36.66 | $36.66 | $36.66 | $35.88 | 4,435 |
| 2021-10-05 | $36.13 | $36.13 | $36.13 | $36.13 | $35.36 | 0 |
| 2021-10-04 | $36.13 | $36.13 | $36.13 | $36.13 | $35.36 | 1,950 |
| 2021-10-01 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-30 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-29 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-28 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-27 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-24 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-23 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-22 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 1,000 |
| 2021-09-21 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-20 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-17 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-16 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-15 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-14 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-13 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-10 | $39.08 | $39.08 | $39.08 | $39.08 | $38.25 | 0 |
| 2021-09-09 | $39.08 | $39.08 | $39.08 | $39.08 | $38.24 | 1,800 |
| 2021-09-08 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-09-07 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-09-03 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 1 |
| 2021-09-02 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-09-01 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-31 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-30 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-27 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-26 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-25 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-24 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-23 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-20 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-19 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-18 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-17 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-16 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-13 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-12 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-11 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-10 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 0 |
| 2021-08-09 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 1 |
| 2021-08-06 | $35.95 | $35.95 | $35.95 | $35.95 | $35.18 | 1,174 |
| 2021-08-05 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 0 |
| 2021-08-04 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 0 |
| 2021-08-03 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 0 |
| 2021-08-02 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 0 |
| 2021-07-30 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 2 |
| 2021-07-29 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 0 |
| 2021-07-28 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 8,000 |
| 2021-07-27 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 0 |
| 2021-07-26 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 0 |
| 2021-07-23 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 0 |
| 2021-07-22 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 0 |
| 2021-07-21 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 0 |
| 2021-07-20 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 0 |
| 2021-07-19 | $34.10 | $34.10 | $34.10 | $34.10 | $33.37 | 168 |
| 2021-07-16 | $35.62 | $35.62 | $35.62 | $35.62 | $34.86 | 1,613 |
| 2021-07-15 | $36.30 | $36.30 | $36.30 | $36.30 | $35.52 | 100 |
| 2021-07-14 | $36.75 | $36.75 | $36.75 | $36.75 | $35.96 | 0 |
| 2021-07-13 | $36.75 | $36.75 | $36.75 | $36.75 | $35.96 | 0 |
| 2021-07-12 | $36.75 | $36.75 | $36.75 | $36.75 | $35.96 | 20 |
| 2021-07-09 | $36.75 | $36.75 | $36.75 | $36.75 | $35.96 | 50 |
| 2021-07-08 | $36.75 | $36.75 | $36.75 | $36.75 | $35.96 | 100 |
| 2021-07-07 | $36.00 | $36.00 | $36.00 | $36.00 | $35.23 | 0 |
| 2021-07-06 | $36.00 | $36.00 | $36.00 | $36.00 | $35.23 | 0 |
| 2021-07-02 | $36.00 | $36.00 | $36.00 | $36.00 | $35.23 | 0 |
| 2021-07-01 | $36.00 | $36.00 | $36.00 | $36.00 | $35.23 | 2,400 |
| 2021-06-30 | $36.00 | $36.00 | $36.00 | $36.00 | $35.23 | 0 |
| 2021-06-29 | $36.00 | $36.00 | $36.00 | $36.00 | $35.23 | 0 |
| 2021-06-28 | $36.00 | $36.00 | $36.00 | $36.00 | $35.23 | 0 |
| 2021-06-25 | $36.00 | $36.00 | $36.00 | $36.00 | $35.23 | 536 |
| 2021-06-24 | $35.75 | $35.75 | $35.75 | $35.75 | $34.99 | 0 |
| 2021-06-23 | $35.75 | $35.75 | $35.75 | $35.75 | $34.99 | 200 |
| 2021-06-22 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 0 |
| 2021-06-21 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 0 |
| 2021-06-18 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 0 |
| 2021-06-17 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 0 |
| 2021-06-16 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 0 |
| 2021-06-15 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 1 |
| 2021-06-14 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 0 |
| 2021-06-11 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 0 |
| 2021-06-10 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 0 |
| 2021-06-09 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 0 |
| 2021-06-08 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 0 |
| 2021-06-07 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 536 |
| 2021-06-04 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 0 |
| 2021-06-03 | $37.40 | $37.40 | $37.40 | $37.40 | $36.60 | 1 |
| 2021-06-02 | $37.41 | $37.41 | $37.40 | $37.40 | $36.60 | 100,000 |
| 2021-06-01 | $39.74 | $39.74 | $39.74 | $39.74 | $38.89 | 10 |
| 2021-05-28 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-27 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-26 | $39.74 | $39.74 | $39.74 | $39.74 | $38.89 | 11 |
| 2021-05-25 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-24 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-21 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-20 | $39.74 | $39.74 | $39.74 | $39.74 | $38.89 | 943 |
| 2021-05-19 | $39.74 | $39.74 | $39.74 | $39.74 | $38.89 | 30 |
| 2021-05-18 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-17 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-14 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-13 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-12 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-11 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-10 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-07 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-06 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-05 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-04 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-05-03 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-04-30 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 25 |
| 2021-04-29 | $40.75 | $40.75 | $40.75 | $40.75 | $39.88 | 0 |
| 2021-04-28 | $40.75 | $40.75 | $40.75 | $40.75 | $38.89 | 0 |
| 2021-04-27 | $40.75 | $40.75 | $40.75 | $40.75 | $33.21 | 0 |
| 2021-04-26 | $40.75 | $40.75 | $40.75 | $40.75 | $33.21 | 4,174 |
| 2021-04-23 | $40.75 | $40.75 | $40.75 | $40.75 | $33.21 | 0 |
| 2021-04-22 | $40.75 | $40.75 | $40.75 | $40.75 | $33.21 | 0 |
| 2021-04-21 | $40.75 | $40.75 | $40.75 | $40.75 | $33.21 | 0 |
| 2021-04-20 | $40.75 | $40.75 | $40.75 | $40.75 | $33.21 | 0 |
| 2021-04-19 | $40.75 | $40.75 | $40.75 | $40.75 | $33.21 | 0 |
| 2021-04-16 | $40.75 | $40.75 | $40.75 | $40.75 | $33.21 | 0 |
| 2021-04-15 | $40.75 | $40.75 | $40.75 | $40.75 | $33.21 | 0 |
| 2021-04-14 | $40.75 | $40.75 | $40.75 | $40.75 | $33.21 | 0 |
| 2021-04-13 | $40.75 | $40.75 | $40.75 | $40.75 | $33.21 | 150 |
| 2021-04-12 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 76 |
| 2021-04-09 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-04-08 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-04-07 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-04-06 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-04-05 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-04-01 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-31 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 1,294 |
| 2021-03-30 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-29 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-26 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-25 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-24 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-23 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-22 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-19 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-18 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 675 |
| 2021-03-17 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-16 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-15 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-12 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-11 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-10 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-09 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 62 |
| 2021-03-08 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-05 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-04 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 0 |
| 2021-03-03 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 30 |
| 2021-03-02 | $37.00 | $37.00 | $37.00 | $37.00 | $30.15 | 151 |
| 2021-03-01 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 0 |
| 2021-02-26 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 0 |
| 2021-02-25 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 0 |
| 2021-02-24 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 0 |
| 2021-02-23 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 0 |
| 2021-02-22 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 0 |
| 2021-02-19 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 0 |
| 2021-02-18 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 0 |
| 2021-02-17 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 8 |
| 2021-02-16 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 50 |
| 2021-02-12 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 50 |
| 2021-02-11 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 0 |
| 2021-02-10 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 0 |
| 2021-02-09 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 0 |
| 2021-02-08 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 0 |
| 2021-02-05 | $44.00 | $44.00 | $44.00 | $44.00 | $35.86 | 2,500 |
| 2021-02-04 | $43.30 | $43.30 | $43.30 | $43.30 | $35.28 | 350 |
| 2021-02-03 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 0 |
| 2021-02-02 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 0 |
| 2021-02-01 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 0 |
| 2021-01-29 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 0 |
| 2021-01-28 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 0 |
| 2021-01-27 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 0 |
| 2021-01-26 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 0 |
| 2021-01-25 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 40 |
| 2021-01-22 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 0 |
| 2021-01-21 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 0 |
| 2021-01-20 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 0 |
| 2021-01-19 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 6 |
| 2021-01-15 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 20 |
| 2021-01-14 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 0 |
| 2021-01-13 | $45.70 | $45.70 | $45.70 | $45.70 | $37.24 | 0 |
| 2021-01-12 | $44.04 | $44.04 | $44.04 | $44.04 | $35.89 | 11,560 |
| 2021-01-11 | $44.04 | $44.04 | $44.04 | $44.04 | $35.89 | 0 |
| 2021-01-08 | $44.04 | $44.04 | $44.04 | $44.04 | $35.89 | 0 |
| 2021-01-07 | $44.04 | $44.04 | $44.04 | $44.04 | $35.89 | 0 |
| 2021-01-06 | $44.04 | $44.04 | $44.04 | $44.04 | $35.89 | 0 |
| 2021-01-05 | $44.04 | $44.04 | $44.04 | $44.04 | $35.89 | 0 |
| 2021-01-04 | $44.04 | $44.04 | $44.04 | $44.04 | $35.89 | 11,560 |
| 2020-12-31 | $42.32 | $42.32 | $42.32 | $42.32 | $34.49 | 0 |
| 2020-12-30 | $42.32 | $42.32 | $42.32 | $42.32 | $34.49 | 125 |
| 2020-12-29 | $42.73 | $42.73 | $42.73 | $42.73 | $34.82 | 943 |
| 2020-12-28 | $41.80 | $41.80 | $41.80 | $41.80 | $34.06 | 95 |
| 2020-12-24 | $41.80 | $41.80 | $41.80 | $41.80 | $34.06 | 0 |
| 2020-12-23 | $41.80 | $41.80 | $41.80 | $41.80 | $34.06 | 95 |
| 2020-12-22 | $41.80 | $41.80 | $41.80 | $41.80 | $34.06 | 25 |
| 2020-12-21 | $41.80 | $41.80 | $41.80 | $41.80 | $34.06 | 0 |
| 2020-12-18 | $41.80 | $41.80 | $41.80 | $41.80 | $34.06 | 0 |
| 2020-12-17 | $41.80 | $41.80 | $41.80 | $41.80 | $34.06 | 1,200 |
| 2020-12-16 | $41.00 | $41.00 | $41.00 | $41.00 | $33.41 | 0 |
| 2020-12-15 | $41.00 | $41.00 | $41.00 | $41.00 | $33.41 | 0 |
| 2020-12-14 | $41.00 | $41.00 | $41.00 | $41.00 | $33.41 | 1,245 |
| 2020-12-11 | $41.30 | $41.30 | $41.30 | $41.30 | $33.65 | 0 |
| 2020-12-10 | $41.30 | $41.30 | $41.30 | $41.30 | $33.65 | 0 |
| 2020-12-09 | $41.30 | $41.30 | $41.30 | $41.30 | $33.65 | 0 |
| 2020-12-08 | $41.30 | $41.30 | $41.30 | $41.30 | $33.65 | 0 |
| 2020-12-07 | $41.30 | $41.30 | $41.30 | $41.30 | $33.65 | 0 |
| 2020-12-04 | $41.30 | $41.30 | $41.30 | $41.30 | $33.65 | 0 |
| 2020-12-03 | $41.30 | $41.30 | $41.30 | $41.30 | $33.65 | 0 |
| 2020-12-02 | $41.30 | $41.30 | $41.30 | $41.30 | $33.65 | 0 |
| 2020-12-01 | $41.30 | $41.30 | $41.30 | $41.30 | $33.65 | 392 |
| 2020-11-30 | $42.00 | $42.00 | $42.00 | $42.00 | $34.23 | 610 |
| 2020-11-27 | $41.09 | $41.09 | $41.09 | $41.09 | $33.48 | 0 |
| 2020-11-25 | $41.09 | $41.09 | $41.09 | $41.09 | $33.48 | 0 |
| 2020-11-24 | $41.09 | $41.09 | $41.09 | $41.09 | $33.48 | 0 |
| 2020-11-23 | $41.11 | $41.11 | $41.09 | $41.09 | $33.48 | 3,600 |
| 2020-11-20 | $40.01 | $40.01 | $40.01 | $40.01 | $32.60 | 12 |
| 2020-11-19 | $40.01 | $40.01 | $40.01 | $40.01 | $32.60 | 186 |
| 2020-11-18 | $41.00 | $41.00 | $41.00 | $41.00 | $33.41 | 30 |
| 2020-11-17 | $41.00 | $41.00 | $41.00 | $41.00 | $33.41 | 0 |
| 2020-11-16 | $41.00 | $41.00 | $41.00 | $41.00 | $33.41 | 20 |
| 2020-11-13 | $41.00 | $41.00 | $41.00 | $41.00 | $33.41 | 47 |
| 2020-11-12 | $40.55 | $41.00 | $40.55 | $41.00 | $33.41 | 925 |
| 2020-11-11 | $39.80 | $39.80 | $39.80 | $39.80 | $32.43 | 650 |
| 2020-11-10 | $39.80 | $39.80 | $39.80 | $39.80 | $32.43 | 0 |
| 2020-11-09 | $39.80 | $39.80 | $39.80 | $39.80 | $32.43 | 15 |
| 2020-11-06 | $39.80 | $39.80 | $39.80 | $39.80 | $32.43 | 281 |
| 2020-11-05 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-11-04 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-11-03 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-11-02 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-30 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-29 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-28 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-27 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-26 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-23 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 4,350 |
| 2020-10-22 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-21 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-20 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-19 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-16 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 30 |
| 2020-10-15 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-14 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-13 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-12 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 0 |
| 2020-10-09 | $39.40 | $39.40 | $39.40 | $39.40 | $32.11 | 252 |
| 2020-10-08 | $38.50 | $38.50 | $38.50 | $38.50 | $31.37 | 0 |
| 2020-10-07 | $38.50 | $38.50 | $38.50 | $38.50 | $31.37 | 0 |
| 2020-10-06 | $38.50 | $38.50 | $38.50 | $38.50 | $31.37 | 0 |
| 2020-10-05 | $38.95 | $38.95 | $38.19 | $38.50 | $31.37 | 16,998 |
| 2020-10-02 | $36.05 | $36.05 | $36.05 | $36.05 | $29.38 | 0 |
| 2020-10-01 | $36.05 | $36.05 | $36.05 | $36.05 | $29.38 | 0 |
| 2020-09-30 | $36.05 | $36.05 | $36.05 | $36.05 | $29.38 | 0 |
| 2020-09-29 | $36.05 | $36.05 | $36.05 | $36.05 | $29.38 | 0 |
| 2020-09-28 | $36.05 | $36.05 | $36.05 | $36.05 | $29.38 | 0 |
| 2020-09-25 | $36.05 | $36.05 | $36.05 | $36.05 | $29.38 | 250 |
| 2020-09-24 | $38.02 | $38.02 | $38.02 | $38.02 | $30.98 | 0 |
| 2020-09-23 | $38.02 | $38.02 | $38.02 | $38.02 | $30.98 | 0 |
| 2020-09-22 | $38.02 | $38.02 | $38.02 | $38.02 | $30.98 | 0 |
| 2020-09-21 | $38.02 | $38.02 | $38.02 | $38.02 | $30.98 | 0 |
| 2020-09-18 | $38.02 | $38.02 | $38.02 | $38.02 | $30.98 | 8 |
| 2020-09-17 | $38.02 | $38.02 | $38.02 | $38.02 | $30.98 | 0 |
| 2020-09-16 | $38.02 | $38.02 | $38.02 | $38.02 | $30.98 | 0 |
| 2020-09-15 | $38.02 | $38.02 | $38.02 | $38.02 | $30.98 | 0 |
| 2020-09-14 | $38.02 | $38.02 | $38.02 | $38.02 | $30.98 | 0 |
| 2020-09-11 | $38.02 | $38.02 | $38.02 | $38.02 | $30.98 | 0 |
| 2020-09-10 | $38.02 | $38.02 | $38.02 | $38.02 | $30.98 | 0 |
| 2020-09-09 | $38.20 | $38.20 | $37.99 | $38.02 | $30.98 | 4,220 |
| 2020-09-08 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 0 |
| 2020-09-04 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 0 |
| 2020-09-03 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 0 |
| 2020-09-02 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 0 |
| 2020-09-01 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 0 |
| 2020-08-31 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 0 |
| 2020-08-28 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 50 |
| 2020-08-27 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 0 |
| 2020-08-26 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 0 |
| 2020-08-25 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 0 |
| 2020-08-24 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 0 |
| 2020-08-21 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 0 |
| 2020-08-20 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 3,000 |
| 2020-08-19 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 0 |
| 2020-08-18 | $41.40 | $41.40 | $41.40 | $41.40 | $33.74 | 479 |
| 2020-08-17 | $40.72 | $40.93 | $40.72 | $40.93 | $33.35 | 4,750 |
| 2020-08-14 | $40.45 | $40.45 | $40.45 | $40.45 | $32.96 | 0 |
| 2020-08-13 | $40.45 | $40.45 | $40.45 | $40.45 | $32.96 | 200 |
| 2020-08-12 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-08-11 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-08-10 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-08-07 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-08-06 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-08-05 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-08-04 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-08-03 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-31 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-30 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-29 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-28 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-27 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-24 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-23 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 80 |
| 2020-07-22 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-21 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-20 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-17 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-16 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-15 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 7 |
| 2020-07-14 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-13 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-10 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 0 |
| 2020-07-09 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 1,100 |
| 2020-07-08 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 15 |
| 2020-07-07 | $36.01 | $36.01 | $36.01 | $36.01 | $29.34 | 2,321 |
| 2020-07-06 | $34.40 | $34.40 | $34.40 | $34.40 | $28.03 | 0 |
| 2020-07-02 | $34.40 | $34.40 | $34.40 | $34.40 | $28.03 | 0 |
| 2020-07-01 | $34.40 | $34.40 | $34.40 | $34.40 | $28.03 | 0 |
| 2020-06-30 | $34.40 | $34.40 | $34.40 | $34.40 | $28.03 | 0 |
| 2020-06-29 | $34.40 | $34.40 | $34.40 | $34.40 | $28.03 | 150 |
| 2020-06-26 | $35.64 | $35.64 | $35.64 | $35.64 | $29.04 | 0 |
| 2020-06-25 | $35.64 | $35.64 | $35.64 | $35.64 | $28.32 | 0 |
| 2020-06-24 | $35.64 | $35.64 | $35.64 | $35.64 | $28.32 | 0 |
| 2020-06-23 | $35.64 | $35.64 | $35.64 | $35.64 | $28.32 | 0 |
| 2020-06-22 | $35.58 | $35.64 | $35.58 | $35.64 | $28.32 | 106,920 |
| 2020-06-19 | $34.52 | $34.52 | $34.52 | $34.52 | $27.43 | 39 |
| 2020-06-18 | $34.52 | $34.52 | $34.52 | $34.52 | $27.43 | 0 |
| 2020-06-17 | $34.52 | $34.52 | $34.52 | $34.52 | $27.43 | 226 |
| 2020-06-16 | $33.80 | $33.80 | $33.80 | $33.80 | $26.86 | 408 |
| 2020-06-15 | $33.41 | $33.41 | $33.41 | $33.41 | $26.55 | 0 |
| 2020-06-12 | $33.41 | $33.41 | $33.41 | $33.41 | $26.55 | 1,294 |
| 2020-06-11 | $34.28 | $34.28 | $34.28 | $34.28 | $27.24 | 0 |
| 2020-06-10 | $34.28 | $34.28 | $34.28 | $34.28 | $27.24 | 50 |
| 2020-06-09 | $34.28 | $34.28 | $34.28 | $34.28 | $27.24 | 0 |
| 2020-06-08 | $34.28 | $34.28 | $34.28 | $34.28 | $27.24 | 0 |
| 2020-06-05 | $34.28 | $34.28 | $34.28 | $34.28 | $27.24 | 1,250 |
| 2020-06-04 | $31.03 | $31.03 | $31.03 | $31.03 | $24.66 | 6 |
| 2020-06-03 | $31.03 | $31.03 | $31.03 | $31.03 | $24.66 | 0 |
| 2020-06-02 | $31.03 | $31.03 | $31.03 | $31.03 | $24.66 | 0 |
| 2020-06-01 | $31.03 | $31.03 | $31.03 | $31.03 | $24.66 | 16 |
| 2020-05-29 | $31.03 | $31.03 | $31.03 | $31.03 | $24.66 | 0 |
| 2020-05-28 | $31.03 | $31.03 | $31.03 | $31.03 | $24.66 | 24 |
| 2020-05-27 | $31.03 | $31.03 | $31.03 | $31.03 | $24.66 | 0 |
| 2020-05-26 | $31.03 | $31.03 | $31.03 | $31.03 | $24.66 | 0 |
| 2020-05-22 | $31.03 | $31.03 | $31.03 | $31.03 | $24.66 | 1,613 |
| 2020-05-21 | $31.03 | $31.03 | $31.03 | $31.03 | $24.66 | 0 |
| 2020-05-20 | $31.03 | $31.03 | $31.03 | $31.03 | $24.66 | 0 |
| 2020-05-19 | $31.03 | $31.03 | $31.03 | $31.03 | $24.66 | 0 |
| 2020-05-18 | $31.00 | $31.03 | $31.00 | $31.03 | $24.66 | 676 |
| 2020-05-15 | $28.60 | $28.60 | $28.60 | $28.60 | $22.73 | 0 |
| 2020-05-14 | $28.60 | $28.60 | $28.60 | $28.60 | $22.73 | 32,460 |
| 2020-05-13 | $28.60 | $28.60 | $28.60 | $28.60 | $22.73 | 50 |
| 2020-05-12 | $28.60 | $28.60 | $28.60 | $28.60 | $22.73 | 0 |
| 2020-05-11 | $28.60 | $28.60 | $28.60 | $28.60 | $22.73 | 0 |
| 2020-05-08 | $28.60 | $28.60 | $28.60 | $28.60 | $22.73 | 0 |
| 2020-05-07 | $28.60 | $28.60 | $28.60 | $28.60 | $22.73 | 0 |
| 2020-05-06 | $28.60 | $28.60 | $28.60 | $28.60 | $22.73 | 2,436 |
| 2020-05-05 | $27.80 | $27.80 | $27.80 | $27.80 | $22.09 | 0 |
| 2020-05-04 | $27.80 | $27.80 | $27.80 | $27.80 | $22.09 | 200 |
| 2020-05-01 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 0 |
| 2020-04-30 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 0 |
| 2020-04-29 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 0 |
| 2020-04-28 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 0 |
| 2020-04-27 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 291 |
| 2020-04-24 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 74 |
| 2020-04-23 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 0 |
| 2020-04-22 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 0 |
| 2020-04-21 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 0 |
| 2020-04-20 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 0 |
| 2020-04-17 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 0 |
| 2020-04-16 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 0 |
| 2020-04-15 | $27.91 | $27.91 | $27.91 | $27.91 | $22.18 | 0 |
| 2020-04-14 | $28.13 | $28.13 | $27.91 | $27.91 | $22.18 | 5,440 |
| 2020-04-13 | $27.75 | $27.75 | $27.75 | $27.75 | $22.05 | 0 |
| 2020-04-09 | $27.75 | $27.75 | $27.75 | $27.75 | $22.05 | 1,000 |
| 2020-04-08 | $26.31 | $26.31 | $26.31 | $26.31 | $20.91 | 0 |
| 2020-04-07 | $26.31 | $26.31 | $26.31 | $26.31 | $20.91 | 1,000 |
| 2020-04-06 | $26.31 | $26.31 | $26.31 | $26.31 | $20.91 | 70 |
| 2020-04-03 | $26.31 | $26.31 | $26.31 | $26.31 | $20.91 | 0 |
| 2020-04-02 | $26.31 | $26.31 | $26.31 | $26.31 | $20.91 | 5,533 |
| 2020-04-01 | $26.31 | $26.31 | $26.31 | $26.31 | $20.91 | 2,992 |
| 2020-03-31 | $26.31 | $26.31 | $26.31 | $26.31 | $20.91 | 294 |
| 2020-03-30 | $24.42 | $24.42 | $24.42 | $24.42 | $19.41 | 0 |
| 2020-03-27 | $24.42 | $24.42 | $24.42 | $24.42 | $19.41 | 0 |
| 2020-03-26 | $24.42 | $24.42 | $24.42 | $24.42 | $19.41 | 25 |
| 2020-03-25 | $24.42 | $24.42 | $24.42 | $24.42 | $19.41 | 0 |
| 2020-03-24 | $24.42 | $24.42 | $24.42 | $24.42 | $19.41 | 285 |
| 2020-03-23 | $22.57 | $22.62 | $22.57 | $22.62 | $17.98 | 3,014 |
| 2020-03-20 | $23.66 | $23.66 | $23.66 | $23.66 | $18.80 | 0 |
| 2020-03-19 | $23.66 | $23.66 | $23.66 | $23.66 | $18.80 | 4 |
| 2020-03-18 | $23.66 | $23.66 | $23.66 | $23.66 | $18.80 | 104 |
| 2020-03-17 | $25.45 | $25.45 | $25.45 | $25.45 | $20.22 | 2,731 |
| 2020-03-16 | $25.61 | $25.61 | $25.61 | $25.61 | $20.35 | 0 |
| 2020-03-13 | $25.61 | $25.61 | $25.61 | $25.61 | $20.35 | 3,123 |
| 2020-03-12 | $37.43 | $37.43 | $37.43 | $37.43 | $29.74 | 50 |
| 2020-03-11 | $37.43 | $37.43 | $37.43 | $37.43 | $29.74 | 0 |
| 2020-03-10 | $37.43 | $37.43 | $37.43 | $37.43 | $29.74 | 0 |
| 2020-03-09 | $37.43 | $37.43 | $37.43 | $37.43 | $29.74 | 10 |
| 2020-03-06 | $37.43 | $37.43 | $37.43 | $37.43 | $29.74 | 9 |
| 2020-03-05 | $37.43 | $37.43 | $37.43 | $37.43 | $29.74 | 139 |
| 2020-03-04 | $35.90 | $35.90 | $35.90 | $35.90 | $28.53 | 0 |
| 2020-03-03 | $35.90 | $35.90 | $35.90 | $35.90 | $28.53 | 0 |
| 2020-03-02 | $35.90 | $35.90 | $35.90 | $35.90 | $28.53 | 163 |
| 2020-02-28 | $34.35 | $34.35 | $34.35 | $34.35 | $27.30 | 100 |
| 2020-02-27 | $35.51 | $35.51 | $35.51 | $35.51 | $28.22 | 17 |
| 2020-02-26 | $35.51 | $35.51 | $35.51 | $35.51 | $28.22 | 2,436 |
| 2020-02-25 | $37.10 | $37.10 | $37.10 | $37.10 | $29.48 | 120 |
| 2020-02-24 | $37.10 | $37.10 | $37.10 | $37.10 | $29.48 | 10 |
| 2020-02-21 | $37.10 | $37.10 | $37.10 | $37.10 | $29.48 | 0 |
| 2020-02-20 | $37.10 | $37.10 | $37.10 | $37.10 | $29.48 | 0 |
| 2020-02-19 | $37.10 | $37.10 | $37.10 | $37.10 | $29.48 | 1,400 |
| 2020-02-18 | $35.50 | $35.50 | $35.50 | $35.50 | $28.21 | 0 |
| 2020-02-14 | $35.50 | $35.50 | $35.50 | $35.50 | $28.21 | 0 |
| 2020-02-13 | $35.50 | $35.50 | $35.50 | $35.50 | $28.21 | 146 |
| 2020-02-12 | $35.10 | $35.10 | $35.10 | $35.10 | $27.89 | 0 |
| 2020-02-11 | $35.10 | $35.10 | $35.10 | $35.10 | $27.89 | 0 |
| 2020-02-10 | $35.10 | $35.10 | $35.10 | $35.10 | $27.89 | 0 |
| 2020-02-07 | $35.10 | $35.10 | $35.10 | $35.10 | $27.89 | 0 |
| 2020-02-06 | $35.10 | $35.10 | $35.10 | $35.10 | $27.89 | 0 |
| 2020-02-05 | $35.10 | $35.10 | $35.10 | $35.10 | $27.89 | 128,000 |
| 2020-02-04 | $35.10 | $35.10 | $35.10 | $35.10 | $27.89 | 0 |
| 2020-02-03 | $35.10 | $35.10 | $35.10 | $35.10 | $27.89 | 0 |
| 2020-01-31 | $35.10 | $35.10 | $35.10 | $35.10 | $27.89 | 0 |
| 2020-01-29 | $35.10 | $35.10 | $35.10 | $35.10 | $27.89 | 0 |
| 2020-01-28 | $35.10 | $35.10 | $35.10 | $35.10 | $27.89 | 0 |
| 2020-01-27 | $35.10 | $35.10 | $35.10 | $35.10 | $27.89 | 143 |
| 2020-01-24 | $34.35 | $34.35 | $34.35 | $34.35 | $27.30 | 0 |
| 2020-01-23 | $34.35 | $34.35 | $34.35 | $34.35 | $27.30 | 0 |
| 2020-01-22 | $34.35 | $34.35 | $34.35 | $34.35 | $27.30 | 0 |
| 2020-01-21 | $34.35 | $34.35 | $34.35 | $34.35 | $27.30 | 100 |
| 2020-01-17 | $30.09 | $30.09 | $30.09 | $30.09 | $23.91 | 0 |
| 2020-01-16 | $30.09 | $30.09 | $30.09 | $30.09 | $23.91 | 0 |
| 2020-01-15 | $30.09 | $30.09 | $30.09 | $30.09 | $23.91 | 62 |
| 2020-01-14 | $30.09 | $30.09 | $30.09 | $30.09 | $23.91 | 0 |
| 2020-01-13 | $30.09 | $30.09 | $30.09 | $30.09 | $23.91 | 0 |
| 2020-01-10 | $30.09 | $30.09 | $30.09 | $30.09 | $23.91 | 0 |
| 2020-01-09 | $30.09 | $30.09 | $30.09 | $30.09 | $23.91 | 0 |
| 2020-01-08 | $30.09 | $30.09 | $30.09 | $30.09 | $23.91 | 0 |
| 2020-01-07 | $30.09 | $30.09 | $30.09 | $30.09 | $23.91 | 6,571 |
| 2020-01-06 | $29.65 | $29.65 | $29.65 | $29.65 | $23.56 | 0 |
| 2020-01-03 | $29.65 | $29.65 | $29.65 | $29.65 | $23.56 | 0 |
| 2020-01-02 | $29.65 | $29.65 | $29.65 | $29.65 | $23.56 | 0 |
| 2019-12-31 | $29.65 | $29.65 | $29.65 | $29.65 | $23.56 | 0 |
| 2019-12-30 | $29.65 | $29.65 | $29.65 | $29.65 | $23.56 | 0 |
| 2019-12-27 | $29.65 | $29.65 | $29.65 | $29.65 | $23.56 | 0 |
| 2019-12-26 | $29.65 | $29.65 | $29.65 | $29.65 | $23.56 | 0 |
| 2019-12-24 | $29.65 | $29.65 | $29.65 | $29.65 | $23.56 | 1,817 |
| 2019-12-23 | $28.75 | $28.75 | $28.75 | $28.75 | $22.85 | 85 |
| 2019-12-20 | $28.75 | $28.75 | $28.75 | $28.75 | $22.85 | 0 |
| 2019-12-19 | $28.75 | $28.75 | $28.75 | $28.75 | $22.85 | 0 |
| 2019-12-18 | $28.75 | $28.75 | $28.75 | $28.75 | $22.85 | 0 |
| 2019-12-17 | $28.75 | $28.75 | $28.75 | $28.75 | $22.85 | 0 |
| 2019-12-16 | $28.75 | $28.75 | $28.75 | $28.75 | $22.85 | 0 |
| 2019-12-13 | $28.75 | $28.75 | $28.75 | $28.75 | $22.85 | 0 |
| 2019-12-12 | $28.75 | $28.75 | $28.75 | $28.75 | $22.85 | 0 |
| 2019-12-11 | $28.75 | $28.75 | $28.75 | $28.75 | $22.85 | 0 |
| 2019-12-10 | $28.75 | $28.75 | $28.75 | $28.75 | $22.85 | 222 |
| 2019-12-09 | $28.33 | $28.33 | $28.33 | $28.33 | $22.51 | 0 |
| 2019-12-06 | $28.33 | $28.33 | $28.33 | $28.33 | $22.51 | 0 |
| 2019-12-05 | $28.33 | $28.33 | $28.33 | $28.33 | $22.51 | 1,000 |
| 2019-12-04 | $29.63 | $29.63 | $29.63 | $29.63 | $23.55 | 0 |
| 2019-12-03 | $29.63 | $29.63 | $29.63 | $29.63 | $23.55 | 0 |
| 2019-12-02 | $29.63 | $29.63 | $29.63 | $29.63 | $23.55 | 0 |
| 2019-11-29 | $29.63 | $29.63 | $29.63 | $29.63 | $23.55 | 0 |
| 2019-11-27 | $29.63 | $29.63 | $29.63 | $29.63 | $23.55 | 0 |
| 2019-11-26 | $28.55 | $28.55 | $28.55 | $28.55 | $22.69 | 0 |
| 2019-11-25 | $29.63 | $29.63 | $29.63 | $29.63 | $23.55 | 122,000 |
| 2019-11-22 | $28.55 | $28.55 | $28.55 | $28.55 | $22.69 | 0 |
| 2019-11-21 | $28.55 | $28.55 | $28.55 | $28.55 | $22.69 | 0 |
| 2019-11-20 | $28.55 | $28.55 | $28.55 | $28.55 | $22.69 | 0 |
| 2019-11-19 | $28.55 | $28.55 | $28.55 | $28.55 | $22.69 | 0 |
| 2019-11-18 | $28.55 | $28.55 | $28.55 | $28.55 | $22.69 | 0 |
| 2019-11-15 | $28.55 | $28.55 | $28.55 | $28.55 | $22.69 | 0 |
| 2019-11-14 | $28.55 | $28.55 | $28.55 | $28.55 | $22.69 | 0 |
| 2019-11-13 | $28.55 | $28.55 | $28.55 | $28.55 | $22.69 | 0 |
| 2019-11-12 | $28.55 | $28.55 | $28.55 | $28.55 | $22.69 | 0 |
| 2019-11-11 | $28.55 | $28.55 | $28.55 | $28.55 | $22.69 | 102 |
| 2019-11-08 | $28.25 | $28.25 | $28.25 | $28.25 | $22.45 | 0 |
| 2019-11-07 | $28.25 | $28.25 | $28.25 | $28.25 | $22.45 | 360 |
| 2019-11-06 | $30.81 | $30.81 | $30.81 | $30.81 | $24.48 | 0 |
| 2019-11-05 | $30.81 | $30.81 | $30.81 | $30.81 | $24.48 | 0 |
| 2019-11-04 | $30.81 | $30.81 | $30.81 | $30.81 | $24.48 | 0 |
| 2019-11-01 | $30.81 | $30.81 | $30.81 | $30.81 | $24.48 | 114 |
| 2019-10-31 | $30.70 | $30.70 | $30.70 | $30.70 | $24.40 | 0 |
| 2019-10-30 | $30.70 | $30.70 | $30.70 | $30.70 | $24.40 | 0 |
| 2019-10-29 | $30.70 | $30.70 | $30.70 | $30.70 | $24.40 | 0 |
| 2019-10-28 | $30.70 | $30.70 | $30.70 | $30.70 | $24.40 | 128 |
| 2019-10-25 | $30.30 | $30.30 | $30.30 | $30.30 | $24.08 | 46 |
| 2019-10-24 | $30.30 | $30.30 | $30.30 | $30.30 | $24.08 | 75 |
| 2019-10-23 | $30.30 | $30.30 | $30.30 | $30.30 | $24.08 | 0 |
| 2019-10-22 | $30.30 | $30.30 | $30.30 | $30.30 | $24.08 | 0 |
| 2019-10-21 | $30.30 | $30.30 | $30.30 | $30.30 | $24.08 | 0 |
| 2019-10-18 | $30.30 | $30.30 | $30.30 | $30.30 | $24.08 | 107 |
| 2019-10-17 | $29.70 | $29.70 | $29.70 | $29.70 | $23.60 | 0 |
| 2019-10-16 | $29.70 | $29.70 | $29.70 | $29.70 | $23.60 | 0 |
| 2019-10-15 | $29.70 | $29.70 | $29.70 | $29.70 | $23.60 | 0 |
| 2019-10-14 | $29.70 | $29.70 | $29.70 | $29.70 | $23.60 | 155 |
| 2019-10-11 | $29.60 | $29.60 | $29.60 | $29.60 | $23.52 | 0 |
| 2019-10-10 | $29.60 | $29.60 | $29.60 | $29.60 | $23.52 | 500 |
| 2019-10-09 | $30.15 | $30.15 | $30.15 | $30.15 | $23.96 | 0 |
| 2019-10-08 | $30.15 | $30.15 | $30.15 | $30.15 | $23.96 | 500 |
| 2019-10-07 | $31.08 | $31.08 | $31.08 | $31.08 | $24.70 | 3 |
| 2019-10-04 | $31.08 | $31.08 | $31.08 | $31.08 | $24.70 | 1,000 |
| 2019-10-03 | $30.15 | $30.15 | $30.15 | $30.15 | $23.96 | 0 |
| 2019-10-02 | $30.15 | $30.15 | $30.15 | $30.15 | $23.96 | 319 |
| 2019-10-01 | $31.20 | $31.20 | $31.20 | $31.20 | $24.79 | 0 |
| 2019-09-30 | $31.20 | $31.20 | $31.20 | $31.20 | $24.79 | 0 |
| 2019-09-27 | $31.20 | $31.20 | $31.20 | $31.20 | $24.79 | 3 |
| 2019-09-26 | $31.20 | $31.20 | $31.20 | $31.20 | $24.79 | 0 |
| 2019-09-25 | $31.20 | $31.20 | $31.20 | $31.20 | $24.79 | 0 |
| 2019-09-24 | $31.20 | $31.20 | $31.20 | $31.20 | $24.79 | 374 |
| 2019-09-23 | $31.65 | $31.65 | $31.45 | $31.45 | $24.99 | 1,144 |
| 2019-09-20 | $28.65 | $28.65 | $28.65 | $28.65 | $22.77 | 0 |
| 2019-09-19 | $28.65 | $28.65 | $28.65 | $28.65 | $22.77 | 0 |
| 2019-09-18 | $28.65 | $28.65 | $28.65 | $28.65 | $22.77 | 0 |
| 2019-09-17 | $28.65 | $28.65 | $28.65 | $28.65 | $22.77 | 0 |
| 2019-09-16 | $28.65 | $28.65 | $28.65 | $28.65 | $22.77 | 609 |
| 2019-09-13 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-09-12 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-09-11 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-09-10 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-09-09 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-09-06 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-09-05 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-09-04 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-09-03 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-08-30 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-08-29 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-08-28 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-08-27 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-08-26 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-08-23 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-08-22 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-08-21 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-08-20 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-08-19 | $28.45 | $28.45 | $28.45 | $28.45 | $22.61 | 0 |
| 2019-08-15 | $28.70 | $28.70 | $28.70 | $28.70 | $22.81 | 0 |
| 2019-08-14 | $28.70 | $28.70 | $28.70 | $28.70 | $22.81 | 34 |
| 2019-08-13 | $28.70 | $28.70 | $28.70 | $28.70 | $22.81 | 0 |
| 2019-08-12 | $28.70 | $28.70 | $28.70 | $28.70 | $22.81 | 0 |
| 2019-08-09 | $28.70 | $28.70 | $28.70 | $28.70 | $22.81 | 500 |
| 2019-08-08 | $27.27 | $27.27 | $27.27 | $27.27 | $21.67 | 0 |
| 2019-08-07 | $27.27 | $27.27 | $27.27 | $27.27 | $21.67 | 0 |
| 2019-08-06 | $27.27 | $27.27 | $27.27 | $27.27 | $21.67 | 0 |
| 2019-08-05 | $27.27 | $27.27 | $27.27 | $27.27 | $21.67 | 0 |
| 2019-08-02 | $27.27 | $27.27 | $27.27 | $27.27 | $21.67 | 0 |
| 2019-08-01 | $27.27 | $27.27 | $27.27 | $27.27 | $21.67 | 0 |
| 2019-07-31 | $27.27 | $27.27 | $27.27 | $27.27 | $21.67 | 0 |
| 2019-07-30 | $27.27 | $27.27 | $27.27 | $27.27 | $21.67 | 0 |
| 2019-07-29 | $27.27 | $27.27 | $27.27 | $27.27 | $21.67 | 695 |
| 2019-07-26 | $27.08 | $27.08 | $27.03 | $27.03 | $21.48 | 10,689 |
| 2019-07-25 | $25.90 | $25.90 | $25.90 | $25.90 | $20.58 | 471 |
| 2019-07-24 | $25.90 | $25.90 | $25.90 | $25.90 | $20.58 | 0 |
| 2019-07-23 | $25.90 | $25.90 | $25.90 | $25.90 | $20.58 | 0 |
| 2019-07-22 | $25.90 | $25.90 | $25.90 | $25.90 | $20.58 | 0 |
| 2019-07-19 | $25.90 | $25.90 | $25.90 | $25.90 | $20.58 | 0 |
| 2019-07-18 | $25.90 | $25.90 | $25.90 | $25.90 | $20.58 | 0 |
| 2019-07-17 | $25.90 | $25.90 | $25.90 | $25.90 | $20.58 | 0 |
| 2019-07-16 | $25.90 | $25.90 | $25.90 | $25.90 | $20.58 | 0 |
| 2019-07-15 | $25.90 | $25.90 | $25.90 | $25.90 | $20.58 | 0 |
| 2019-07-12 | $25.90 | $25.90 | $25.90 | $25.90 | $20.58 | 0 |
| 2019-07-11 | $25.90 | $25.90 | $25.90 | $25.90 | $20.58 | 500 |
| 2019-07-10 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-07-09 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 39 |
| 2019-07-08 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-07-05 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-07-03 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-07-02 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-07-01 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-28 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-27 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-26 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-25 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-24 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-21 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-18 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-17 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-14 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-13 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-12 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-11 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 0 |
| 2019-06-06 | $25.91 | $25.91 | $25.91 | $25.91 | $20.59 | 900 |
| 2019-06-05 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-06-03 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-31 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-30 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-29 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-28 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-23 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-22 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-21 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-20 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-17 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-16 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-15 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-14 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-13 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-10 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-09 | $26.21 | $26.21 | $26.21 | $26.21 | $20.83 | 15 |
| 2019-05-08 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-07 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-06 | $27.00 | $27.00 | $27.00 | $27.00 | $21.46 | 0 |
| 2019-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $20.85 | 0 |
| 2019-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-04-29 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-04-25 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-04-24 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-04-23 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-04-22 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-04-17 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-04-15 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-04-12 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-04-11 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 0 |
| 2019-04-10 | $27.00 | $27.00 | $27.00 | $27.00 | $20.26 | 1,066 |
| 2019-04-09 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 0 |
| 2019-04-08 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 0 |
| 2019-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 0 |
| 2019-04-04 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 0 |
| 2019-04-03 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 0 |
| 2019-04-02 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 0 |
| 2019-04-01 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 0 |
| 2019-03-29 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 0 |
| 2019-03-28 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 0 |
| 2019-03-27 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 0 |
| 2019-03-26 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 34,539 |
| 2019-03-25 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 0 |
| 2019-03-22 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 1,000 |
| 2019-03-21 | $24.32 | $24.32 | $24.32 | $24.32 | $18.25 | 0 |
| 2019-03-20 | $24.32 | $24.32 | $24.32 | $24.32 | $18.25 | 0 |
| 2019-03-18 | $24.32 | $24.32 | $24.32 | $24.32 | $18.25 | 0 |
| 2019-03-15 | $24.32 | $24.32 | $24.32 | $24.32 | $18.25 | 4 |
| 2019-03-14 | $24.32 | $24.32 | $24.32 | $24.32 | $18.25 | 0 |
| 2019-03-13 | $24.32 | $24.32 | $24.32 | $24.32 | $18.25 | 34 |
| 2019-03-12 | $24.32 | $24.32 | $24.32 | $24.32 | $18.25 | 0 |
| 2019-03-11 | $24.32 | $24.32 | $24.32 | $24.32 | $18.25 | 0 |
| 2019-03-08 | $24.32 | $24.32 | $24.32 | $24.32 | $18.25 | 0 |
| 2019-03-07 | $24.32 | $24.32 | $24.32 | $24.32 | $18.25 | 1,267 |
| 2019-03-06 | $23.95 | $23.95 | $23.95 | $23.95 | $17.97 | 920 |
| 2019-03-05 | $25.18 | $25.18 | $25.18 | $25.18 | $18.90 | 0 |
| 2019-03-04 | $25.18 | $25.18 | $25.18 | $25.18 | $18.90 | 0 |
| 2019-03-01 | $25.18 | $25.18 | $25.18 | $25.18 | $18.90 | 0 |
| 2019-02-28 | $25.18 | $25.18 | $25.18 | $25.18 | $18.90 | 0 |
| 2019-02-27 | $25.18 | $25.18 | $25.18 | $25.18 | $18.90 | 0 |
| 2019-02-26 | $25.18 | $25.18 | $25.18 | $25.18 | $18.90 | 0 |
| 2019-02-20 | $25.18 | $25.18 | $25.18 | $25.18 | $18.90 | 0 |
| 2019-02-19 | $25.18 | $25.18 | $25.18 | $25.18 | $18.90 | 171 |
| 2019-02-15 | $24.80 | $24.80 | $24.80 | $24.80 | $18.61 | 0 |
| 2019-02-14 | $24.80 | $24.80 | $24.80 | $24.80 | $18.61 | 0 |
| 2019-02-13 | $24.80 | $24.80 | $24.80 | $24.80 | $18.61 | 0 |
| 2019-02-12 | $24.80 | $24.80 | $24.80 | $24.80 | $18.61 | 0 |
| 2019-02-11 | $24.80 | $24.80 | $24.80 | $24.80 | $18.61 | 0 |
| 2019-02-08 | $24.80 | $24.80 | $24.80 | $24.80 | $18.61 | 0 |
| 2019-02-07 | $24.80 | $24.80 | $24.80 | $24.80 | $18.61 | 0 |
| 2019-02-06 | $24.80 | $24.80 | $24.80 | $24.80 | $18.61 | 0 |
| 2019-02-05 | $24.84 | $24.84 | $24.80 | $24.80 | $18.61 | 4,500 |
| 2019-02-04 | $24.85 | $24.85 | $24.85 | $24.85 | $18.65 | 0 |
| 2019-02-01 | $24.85 | $24.85 | $24.85 | $24.85 | $18.65 | 20 |
| 2019-01-31 | $24.85 | $24.85 | $24.85 | $24.85 | $18.65 | 0 |
| 2019-01-30 | $24.85 | $24.85 | $24.85 | $24.85 | $18.65 | 0 |
| 2019-01-29 | $24.85 | $24.85 | $24.85 | $24.85 | $18.65 | 196 |
| 2019-01-28 | $22.45 | $22.45 | $22.45 | $22.45 | $16.85 | 0 |
| 2019-01-25 | $22.45 | $22.45 | $22.45 | $22.45 | $16.85 | 0 |
| 2019-01-24 | $22.45 | $22.45 | $22.45 | $22.45 | $16.85 | 0 |
| 2019-01-23 | $22.45 | $22.45 | $22.45 | $22.45 | $16.85 | 34,596 |
| 2019-01-18 | $22.45 | $22.45 | $22.45 | $22.45 | $16.85 | 0 |
| 2019-01-17 | $22.45 | $22.45 | $22.45 | $22.45 | $16.85 | 0 |
| 2019-01-16 | $22.45 | $22.45 | $22.45 | $22.45 | $16.85 | 7,975 |
| 2019-01-15 | $22.70 | $22.70 | $22.70 | $22.70 | $17.04 | 0 |
| 2019-01-14 | $22.70 | $22.70 | $22.70 | $22.70 | $17.04 | 150 |
| 2019-01-11 | $22.72 | $22.72 | $22.72 | $22.72 | $17.05 | 0 |
| 2019-01-10 | $22.72 | $22.72 | $22.72 | $22.72 | $17.05 | 0 |
| 2019-01-09 | $22.72 | $22.72 | $22.72 | $22.72 | $17.05 | 0 |
| 2019-01-08 | $22.72 | $22.72 | $22.72 | $22.72 | $17.05 | 0 |
| 2019-01-07 | $22.72 | $22.72 | $22.72 | $22.72 | $17.05 | 0 |
| 2019-01-04 | $22.72 | $22.72 | $22.72 | $22.72 | $17.05 | 1,833 |
| 2019-01-03 | $22.35 | $22.35 | $22.35 | $22.35 | $16.77 | 723 |
| 2019-01-02 | $21.70 | $21.70 | $21.70 | $21.70 | $16.29 | 100 |
| 2018-12-31 | $21.75 | $21.75 | $21.75 | $21.75 | $16.32 | 100 |
| 2018-12-28 | $21.90 | $21.90 | $21.90 | $21.90 | $16.44 | 970 |
| 2018-12-27 | $20.25 | $20.25 | $20.25 | $20.25 | $15.20 | 970 |
| 2018-12-26 | $22.02 | $22.02 | $22.02 | $22.02 | $16.53 | 0 |
| 2018-12-24 | $22.02 | $22.02 | $22.02 | $22.02 | $16.53 | 0 |
| 2018-12-21 | $22.02 | $22.02 | $22.02 | $22.02 | $16.53 | 2,127 |
| 2018-12-20 | $22.02 | $22.02 | $22.02 | $22.02 | $16.53 | 81 |
| 2018-12-19 | $22.15 | $22.15 | $22.02 | $22.02 | $16.53 | 67,214 |
| 2018-12-18 | $21.73 | $21.73 | $21.73 | $21.73 | $16.31 | 375 |
| 2018-12-14 | $20.97 | $20.97 | $20.97 | $20.97 | $15.74 | 0 |
| 2018-12-13 | $20.97 | $20.97 | $20.97 | $20.97 | $15.74 | 0 |
| 2018-12-12 | $20.97 | $20.97 | $20.97 | $20.97 | $15.74 | 0 |
| 2018-12-11 | $20.97 | $20.97 | $20.97 | $20.97 | $15.74 | 40 |
| 2018-12-10 | $20.86 | $20.97 | $20.86 | $20.97 | $15.74 | 1,203 |
| 2018-12-07 | $21.77 | $21.77 | $21.77 | $21.77 | $16.34 | 0 |
| 2018-12-04 | $21.77 | $21.77 | $21.77 | $21.77 | $16.34 | 1,300 |
| 2018-12-03 | $21.65 | $21.65 | $21.65 | $21.65 | $16.25 | 0 |
| 2018-11-30 | $21.65 | $21.65 | $21.65 | $21.65 | $16.25 | 2,334 |
| 2018-11-29 | $21.67 | $21.67 | $21.67 | $21.67 | $16.26 | 5,148 |
| 2018-11-28 | $21.67 | $21.67 | $21.67 | $21.67 | $16.26 | 1,935 |
| 2018-11-27 | $21.80 | $21.80 | $21.80 | $21.80 | $16.36 | 0 |
| 2018-11-26 | $21.80 | $21.80 | $21.80 | $21.80 | $16.36 | 0 |
| 2018-11-21 | $21.80 | $21.80 | $21.80 | $21.80 | $16.36 | 1,326 |
| 2018-11-20 | $21.95 | $21.95 | $21.95 | $21.95 | $16.47 | 1,231 |
| 2018-11-19 | $20.93 | $20.93 | $20.93 | $20.93 | $15.71 | 0 |
| 2018-11-16 | $20.93 | $20.93 | $20.93 | $20.93 | $15.71 | 0 |
| 2018-11-15 | $20.93 | $20.93 | $20.93 | $20.93 | $15.71 | 476 |
| 2018-11-14 | $21.00 | $21.00 | $21.00 | $21.00 | $15.76 | 0 |
| 2018-11-13 | $21.00 | $21.00 | $21.00 | $21.00 | $15.76 | 0 |
| 2018-11-12 | $21.00 | $21.00 | $21.00 | $21.00 | $15.76 | 322 |
| 2018-11-09 | $21.00 | $21.00 | $21.00 | $21.00 | $15.76 | 0 |
| 2018-11-08 | $21.00 | $21.00 | $21.00 | $21.00 | $15.76 | 0 |
| 2018-11-07 | $21.00 | $21.00 | $21.00 | $21.00 | $15.76 | 100 |
| 2018-11-06 | $20.45 | $20.45 | $20.45 | $20.45 | $15.35 | 0 |
| 2018-11-05 | $20.45 | $20.45 | $20.45 | $20.45 | $15.35 | 0 |
| 2018-11-02 | $20.45 | $20.45 | $20.45 | $20.45 | $15.35 | 0 |
| 2018-11-01 | $20.45 | $20.45 | $20.45 | $20.45 | $15.35 | 0 |
| 2018-10-31 | $20.45 | $20.45 | $20.45 | $20.45 | $15.35 | 0 |
| 2018-10-30 | $20.45 | $20.45 | $20.45 | $20.45 | $15.35 | 0 |
| 2018-10-29 | $20.45 | $20.45 | $20.45 | $20.45 | $15.35 | 10,500 |
| 2018-10-26 | $20.45 | $20.45 | $20.45 | $20.45 | $15.35 | 0 |
| 2018-10-25 | $20.45 | $20.45 | $20.45 | $20.45 | $15.35 | 0 |
| 2018-10-24 | $20.45 | $20.45 | $20.45 | $20.45 | $15.35 | 0 |
| 2018-10-23 | $20.45 | $20.45 | $20.45 | $20.45 | $15.35 | 1,000 |
| 2018-10-22 | $20.75 | $20.75 | $20.75 | $20.75 | $15.57 | 0 |
| 2018-10-19 | $20.75 | $20.75 | $20.75 | $20.75 | $15.57 | 530 |
| 2018-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $15.01 | 96 |
| 2018-10-17 | $20.00 | $20.00 | $20.00 | $20.00 | $15.01 | 0 |
| 2018-10-16 | $20.00 | $20.00 | $20.00 | $20.00 | $15.01 | 0 |
| 2018-10-15 | $20.00 | $20.00 | $20.00 | $20.00 | $15.01 | 0 |
| 2018-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $15.01 | 0 |
| 2018-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $15.01 | 500 |
| 2018-10-10 | $24.39 | $24.39 | $24.39 | $24.39 | $18.30 | 20 |
| 2018-10-09 | $24.39 | $24.39 | $24.39 | $24.39 | $18.30 | 0 |
| 2018-10-08 | $24.39 | $24.39 | $24.39 | $24.39 | $18.30 | 0 |
| 2018-10-05 | $24.39 | $24.39 | $24.39 | $24.39 | $18.30 | 0 |
| 2018-10-04 | $24.39 | $24.39 | $24.39 | $24.39 | $18.30 | 0 |
| 2018-10-03 | $24.39 | $24.39 | $24.39 | $24.39 | $18.30 | 0 |
| 2018-10-02 | $24.39 | $24.39 | $24.39 | $24.39 | $18.30 | 108,600 |
| 2018-10-01 | $25.25 | $25.25 | $25.25 | $25.25 | $18.95 | 0 |
| 2018-09-28 | $25.25 | $25.25 | $25.25 | $25.25 | $18.95 | 0 |
| 2018-09-27 | $25.25 | $25.25 | $25.25 | $25.25 | $18.95 | 0 |
| 2018-09-26 | $25.25 | $25.25 | $25.25 | $25.25 | $18.95 | 0 |
| 2018-09-25 | $25.25 | $25.25 | $25.25 | $25.25 | $18.95 | 0 |
| 2018-09-24 | $25.25 | $25.25 | $25.25 | $25.25 | $18.95 | 0 |
| 2018-09-21 | $25.25 | $25.25 | $25.25 | $25.25 | $18.95 | 0 |
| 2018-09-20 | $25.25 | $25.25 | $25.25 | $25.25 | $18.95 | 2,100 |
| 2018-09-19 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-09-18 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-09-17 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-09-14 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-09-13 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-09-12 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 800 |
| 2018-09-11 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-09-10 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-09-07 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-09-06 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-09-05 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-09-04 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-08-31 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 2,126 |
| 2018-08-30 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-08-29 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-08-28 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-08-27 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 92 |
| 2018-08-24 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-08-23 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-08-22 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 0 |
| 2018-08-21 | $24.55 | $24.55 | $24.55 | $24.55 | $18.42 | 100 |
| 2018-08-20 | $24.77 | $24.77 | $24.77 | $24.77 | $18.59 | 0 |
| 2018-08-17 | $24.77 | $24.77 | $24.77 | $24.77 | $18.59 | 0 |
| 2018-08-16 | $24.77 | $24.77 | $24.77 | $24.77 | $18.59 | 0 |
| 2018-08-15 | $24.77 | $24.77 | $24.77 | $24.77 | $18.59 | 0 |
| 2018-08-14 | $24.77 | $24.77 | $24.77 | $24.77 | $18.59 | 0 |
| 2018-08-13 | $24.77 | $24.77 | $24.77 | $24.77 | $18.59 | 0 |
| 2018-08-10 | $24.77 | $24.77 | $24.77 | $24.77 | $18.59 | 0 |
| 2018-08-09 | $24.77 | $24.77 | $24.77 | $24.77 | $18.59 | 0 |
| 2018-08-08 | $24.77 | $24.77 | $24.77 | $24.77 | $18.59 | 0 |
| 2018-08-07 | $24.77 | $24.77 | $24.77 | $24.77 | $18.59 | 1,300 |
| 2018-08-06 | $24.75 | $24.75 | $24.75 | $24.75 | $18.57 | 0 |
| 2018-08-03 | $24.75 | $24.75 | $24.75 | $24.75 | $18.57 | 2,151 |
| 2018-08-02 | $26.36 | $26.36 | $26.36 | $26.36 | $19.78 | 0 |
| 2018-08-01 | $26.36 | $26.36 | $26.36 | $26.36 | $19.78 | 0 |
| 2018-07-31 | $26.36 | $26.36 | $26.36 | $26.36 | $19.78 | 200 |
| 2018-07-30 | $25.50 | $25.50 | $25.50 | $25.50 | $19.14 | 0 |
| 2018-07-27 | $25.50 | $25.50 | $25.50 | $25.50 | $19.14 | 0 |
| 2018-07-26 | $25.50 | $25.50 | $25.50 | $25.50 | $19.14 | 41,277 |
| 2018-07-25 | $25.50 | $25.50 | $25.50 | $25.50 | $19.14 | 0 |
| 2018-07-24 | $25.50 | $25.50 | $25.50 | $25.50 | $19.14 | 0 |
| 2018-07-23 | $25.50 | $25.50 | $25.50 | $25.50 | $19.14 | 0 |
| 2018-07-20 | $25.50 | $25.50 | $25.50 | $25.50 | $19.14 | 200 |
| 2018-07-19 | $25.11 | $25.11 | $25.11 | $25.11 | $18.84 | 0 |
| 2018-07-18 | $25.11 | $25.11 | $25.11 | $25.11 | $18.84 | 0 |
| 2018-07-17 | $25.11 | $25.11 | $25.11 | $25.11 | $18.84 | 0 |
| 2018-07-16 | $25.11 | $25.11 | $25.11 | $25.11 | $18.84 | 0 |
| 2018-07-13 | $25.11 | $25.11 | $25.11 | $25.11 | $18.84 | 0 |
| 2018-07-12 | $25.11 | $25.11 | $25.11 | $25.11 | $18.84 | 2,500 |
| 2018-07-11 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 0 |
| 2018-07-10 | $26.00 | $26.00 | $26.00 | $26.00 | $19.51 | 141 |
| 2018-07-09 | $26.02 | $26.02 | $26.00 | $26.00 | $19.51 | 37,424 |
| 2018-07-06 | $23.97 | $23.97 | $23.97 | $23.97 | $17.99 | 0 |
| 2018-07-05 | $23.97 | $23.97 | $23.97 | $23.97 | $17.99 | 0 |
| 2018-07-03 | $23.97 | $23.97 | $23.97 | $23.97 | $17.99 | 109,335 |
| 2018-07-02 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-29 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 34 |
| 2018-06-28 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-27 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-26 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-25 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-22 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-21 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-20 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-19 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-18 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-15 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-14 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-13 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-12 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-11 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-08 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-07 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-06 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-05 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-06-04 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 500 |
| 2018-06-01 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-05-31 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 0 |
| 2018-05-30 | $22.90 | $22.90 | $22.90 | $22.90 | $17.19 | 100 |
| 2018-05-29 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-25 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-24 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-23 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-22 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-21 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-18 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-17 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-16 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-15 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-14 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-11 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-10 | $23.83 | $23.83 | $23.83 | $23.83 | $17.88 | 0 |
| 2018-05-09 | $23.77 | $23.83 | $23.77 | $23.83 | $17.88 | 6,372 |
| 2018-05-08 | $26.60 | $26.60 | $26.60 | $26.60 | $19.96 | 0 |
| 2018-05-07 | $26.60 | $26.60 | $26.60 | $26.60 | $19.96 | 0 |
| 2018-05-04 | $26.60 | $26.60 | $26.60 | $26.60 | $19.96 | 0 |
| 2018-05-03 | $26.60 | $26.60 | $26.60 | $26.60 | $19.96 | 40 |
| 2018-05-02 | $26.60 | $26.60 | $26.60 | $26.60 | $19.96 | 0 |
| 2018-05-01 | $26.60 | $26.60 | $26.60 | $26.60 | $19.96 | 0 |
| 2018-04-30 | $26.60 | $26.60 | $26.60 | $26.60 | $19.96 | 0 |
| 2018-04-27 | $26.60 | $26.60 | $26.60 | $26.60 | $19.96 | 0 |
| 2018-04-26 | $26.60 | $26.60 | $26.60 | $26.60 | $18.69 | 0 |
| 2018-04-25 | $26.60 | $26.60 | $26.60 | $26.60 | $17.49 | 0 |
| 2018-04-24 | $26.60 | $26.60 | $26.60 | $26.60 | $17.49 | 0 |
| 2018-04-23 | $26.60 | $26.60 | $26.60 | $26.60 | $17.49 | 0 |
| 2018-04-20 | $26.60 | $26.60 | $26.60 | $26.60 | $17.49 | 0 |
| 2018-04-19 | $26.60 | $26.60 | $26.60 | $26.60 | $17.49 | 200 |
| 2018-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $16.44 | 0 |
| 2018-04-17 | $25.00 | $25.00 | $25.00 | $25.00 | $16.44 | 0 |
| 2018-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $16.44 | 0 |
| 2018-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $16.44 | 0 |
| 2018-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $16.44 | 500 |
| 2018-04-11 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-04-10 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-04-09 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-04-06 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-04-05 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-04-04 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-04-03 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-04-02 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-29 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-28 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-27 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-26 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-23 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-22 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-21 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-20 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-19 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-16 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-15 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-14 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-13 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-12 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-09 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-08 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-07 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 0 |
| 2018-03-06 | $21.30 | $21.30 | $21.30 | $21.30 | $14.00 | 200 |
| 2018-03-05 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-03-02 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-03-01 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-02-28 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-02-27 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-02-26 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-02-23 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-02-22 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-02-21 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-02-20 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 600 |
| 2018-02-16 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 0 |
| 2018-02-15 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 0 |
| 2018-02-14 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 0 |
| 2018-02-13 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 0 |
| 2018-02-12 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 0 |
| 2018-02-09 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 0 |
| 2018-02-08 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 0 |
| 2018-02-07 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 0 |
| 2018-02-06 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 0 |
| 2018-02-05 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 0 |
| 2018-02-02 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 0 |
| 2018-02-01 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 0 |
| 2018-01-31 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 10,000 |
| 2018-01-30 | $19.90 | $19.90 | $19.90 | $19.90 | $13.08 | 1,600 |
| 2018-01-29 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-26 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-25 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 60 |
| 2018-01-24 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-23 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-22 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-19 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-18 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-17 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-16 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-12 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-11 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-10 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-09 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-08 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-05 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-04 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 7 |
| 2018-01-03 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2018-01-02 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 0 |
| 2017-12-29 | $20.20 | $20.20 | $20.20 | $20.20 | $13.28 | 200 |
| 2017-12-28 | $19.75 | $19.75 | $19.75 | $19.75 | $12.98 | 130 |
| 2017-12-27 | $19.75 | $19.75 | $19.75 | $19.75 | $12.98 | 0 |
| 2017-12-26 | $19.75 | $19.75 | $19.75 | $19.75 | $12.98 | 0 |
| 2017-12-22 | $19.75 | $19.75 | $19.75 | $19.75 | $12.98 | 3,500 |
| 2017-12-21 | $19.70 | $19.75 | $19.70 | $19.75 | $12.98 | 235 |
| 2017-12-20 | $23.65 | $23.65 | $23.65 | $23.65 | $15.55 | 0 |
| 2017-12-19 | $23.65 | $23.65 | $23.65 | $23.65 | $15.55 | 0 |
| 2017-12-18 | $23.65 | $23.65 | $23.65 | $23.65 | $15.55 | 0 |
| 2017-12-15 | $23.65 | $23.65 | $23.65 | $23.65 | $15.55 | 0 |
| 2017-12-14 | $23.65 | $23.65 | $23.65 | $23.65 | $15.55 | 0 |
| 2017-12-13 | $23.65 | $23.65 | $23.65 | $23.65 | $15.55 | 0 |
| 2017-12-12 | $23.65 | $23.65 | $23.65 | $23.65 | $15.55 | 0 |
| 2017-12-11 | $23.65 | $23.65 | $23.65 | $23.65 | $15.55 | 0 |
| 2017-12-08 | $23.65 | $23.65 | $23.65 | $23.65 | $15.55 | 0 |
| 2017-12-07 | $23.65 | $23.65 | $23.65 | $23.65 | $15.55 | 2,984 |
| 2017-12-06 | $22.75 | $22.75 | $22.65 | $22.75 | $14.96 | 876 |
| 2017-12-05 | $22.90 | $22.90 | $22.90 | $22.90 | $15.06 | 0 |
| 2017-12-04 | $22.90 | $22.90 | $22.90 | $22.90 | $15.06 | 0 |
| 2017-12-01 | $22.90 | $22.90 | $22.90 | $22.90 | $15.06 | 0 |
| 2017-11-30 | $22.90 | $22.90 | $22.90 | $22.90 | $15.06 | 0 |
| 2017-11-29 | $22.90 | $22.90 | $22.90 | $22.90 | $15.06 | 0 |
| 2017-11-28 | $22.90 | $22.90 | $22.90 | $22.90 | $15.06 | 0 |
| 2017-11-27 | $22.90 | $22.90 | $22.90 | $22.90 | $15.06 | 0 |
| 2017-11-24 | $22.90 | $22.90 | $22.90 | $22.90 | $15.06 | 0 |
| 2017-11-22 | $22.90 | $22.90 | $22.90 | $22.90 | $15.06 | 0 |
| 2017-11-21 | $22.90 | $22.90 | $22.90 | $22.90 | $15.06 | 260 |
| 2017-11-20 | $26.79 | $26.79 | $26.79 | $26.79 | $17.61 | 0 |
| 2017-11-17 | $26.79 | $26.79 | $26.79 | $26.79 | $17.61 | 0 |
| 2017-11-15 | $26.79 | $26.79 | $26.79 | $26.79 | $17.61 | 0 |
| 2017-11-14 | $26.79 | $26.79 | $26.79 | $26.79 | $17.61 | 0 |
| 2017-11-13 | $26.79 | $26.79 | $26.79 | $26.79 | $17.61 | 0 |
| 2017-11-10 | $26.79 | $26.79 | $26.79 | $26.79 | $17.61 | 0 |
| 2017-11-09 | $26.79 | $26.79 | $26.79 | $26.79 | $17.61 | 0 |
| 2017-11-08 | $26.79 | $26.79 | $26.79 | $26.79 | $17.61 | 35,000 |
| 2017-11-07 | $26.05 | $26.05 | $26.05 | $26.05 | $17.13 | 400 |
| 2017-11-06 | $25.15 | $25.15 | $25.15 | $25.15 | $16.53 | 0 |
| 2017-11-03 | $25.15 | $25.15 | $25.15 | $25.15 | $16.53 | 0 |
| 2017-11-02 | $25.15 | $25.15 | $25.15 | $25.15 | $16.53 | 0 |
| 2017-11-01 | $25.15 | $25.15 | $25.15 | $25.15 | $16.53 | 0 |
| 2017-10-31 | $25.15 | $25.15 | $25.15 | $25.15 | $16.53 | 133 |
| 2017-10-30 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 0 |
| 2017-10-27 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 0 |
| 2017-10-26 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 0 |
| 2017-10-25 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 0 |
| 2017-10-24 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 0 |
| 2017-10-23 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 0 |
| 2017-10-20 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 0 |
| 2017-10-19 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 85 |
| 2017-10-18 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 0 |
| 2017-10-17 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 0 |
| 2017-10-16 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 0 |
| 2017-10-13 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 0 |
| 2017-10-06 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 750 |
| 2017-08-24 | $23.66 | $23.66 | $23.66 | $23.66 | $15.55 | 0 |
RWE AG - Class A (RWNFF) News Headlines
Recent RWE AG - Class A (RWNFF) News
Similar Companies to RWE AG - Class A (RWNFF) 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 | -- | -- | -- |