Zozo Inc (SATLF) Exchange: PINK
Data as of May 3, 2024
$21.69 ($-0.49) -2.23%
Zozo Inc - Daily Information
Click for more stock information on Zozo Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $21.69 |
| Previous Close | $21.69 |
| High | $21.69 |
| Low | $21.69 |
| Adjusted Open | $21.69 |
| Previous Adjusted Close | $21.69 |
| Adjusted High | $21.69 |
| Adjusted Low | $21.69 |
About Zozo Inc (SATLF)
Start Today Company Ltd (Chiba)
Invest in Zozo Inc (SATLF)
Historical Stock Data for Zozo Inc (SATLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 5 |
| 2024-04-25 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2024-04-24 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2024-04-23 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2024-04-22 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 15 |
| 2024-04-19 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2024-04-18 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2024-04-17 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2024-04-16 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 7 |
| 2024-04-15 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-04-12 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-04-11 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-04-10 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-04-09 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-04-08 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-04-05 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-04-04 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-04-03 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-04-02 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-04-01 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-03-28 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-03-27 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-03-26 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-03-25 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-03-22 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 27 |
| 2024-03-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-03-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-03-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-03-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-03-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-03-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-03-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-03-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 300 |
| 2024-03-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-03-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-03-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-03-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-03-04 | $23.80 | $23.80 | $23.46 | $23.80 | $23.80 | 300 |
| 2024-03-01 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-28 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-27 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-26 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-23 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-22 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-21 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-20 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-16 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-15 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-14 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-02-09 | $22.00 | $22.73 | $22.00 | $22.73 | $22.73 | 2,339 |
| 2024-02-08 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2024-02-07 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2024-02-06 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2024-02-05 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2024-02-02 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2024-02-01 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2024-01-31 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 42 |
| 2024-01-30 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2024-01-29 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2024-01-26 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2024-01-25 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1 |
| 2024-01-24 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2024-01-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2024-01-22 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2024-01-19 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2024-01-18 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2024-01-17 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2024-01-16 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2024-01-12 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 713 |
| 2024-01-11 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2024-01-10 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 88 |
| 2024-01-09 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2024-01-08 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2024-01-05 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 925 |
| 2024-01-04 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 11 |
| 2024-01-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-01-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-12-29 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 79 |
| 2023-12-28 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-12-27 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-12-26 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-12-22 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-12-21 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-12-20 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-12-19 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 38 |
| 2023-12-18 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2023-12-15 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 38 |
| 2023-12-14 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-12-13 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-12-12 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-12-11 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 46 |
| 2023-12-08 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 534 |
| 2023-12-07 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-12-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-12-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-12-04 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 618 |
| 2023-12-01 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 186 |
| 2023-11-30 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 142 |
| 2023-11-29 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-28 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-27 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-24 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-22 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-21 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-20 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-17 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-16 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-15 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-14 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-13 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-10 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-09 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-08 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-07 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 2,800 |
| 2023-11-06 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-03 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-11-02 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 137 |
| 2023-11-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1,400 |
| 2023-10-31 | $19.49 | $19.60 | $19.49 | $19.60 | $19.60 | 200 |
| 2023-10-30 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-10-27 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 27,000 |
| 2023-10-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 32,000 |
| 2023-10-25 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-10-24 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-10-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-10-20 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-10-19 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-10-18 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-10-17 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-10-16 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-10-13 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-10-12 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-10-11 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 200 |
| 2023-10-10 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2023-10-09 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 18 |
| 2023-10-06 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-10-05 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-10-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-10-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-10-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-09-29 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-09-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1,300 |
| 2023-09-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-09-26 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-09-25 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 200 |
| 2023-09-22 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-09-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-09-20 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-09-19 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-09-18 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-09-15 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-09-14 | $20.07 | $20.07 | $19.45 | $19.45 | $19.45 | 375 |
| 2023-09-13 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2023-09-12 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2023-09-11 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2023-09-08 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2023-09-07 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 263 |
| 2023-09-06 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-09-05 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-09-01 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-08-31 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-08-30 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-08-29 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-08-28 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-08-25 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 5 |
| 2023-08-24 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2023-08-23 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 1,950 |
| 2023-08-22 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-08-21 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-08-18 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-08-17 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 27,000 |
| 2023-08-16 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-08-15 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-08-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-08-11 | $18.85 | $18.85 | $18.65 | $18.65 | $18.65 | 797 |
| 2023-08-10 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2023-08-09 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 100 |
| 2023-08-08 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-08-07 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-08-04 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-08-03 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-08-02 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-08-01 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-07-31 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-07-28 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-07-27 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-07-26 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-07-25 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 50 |
| 2023-07-24 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-21 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-20 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-19 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-18 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-17 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-14 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-13 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-12 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-11 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-10 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-07 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-06 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-07-05 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 19 |
| 2023-07-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-06-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-06-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-06-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2,800 |
| 2023-06-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-06-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 12 |
| 2023-06-23 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-06-22 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-06-21 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-06-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 11 |
| 2023-06-16 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2023-06-15 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2023-06-14 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 5 |
| 2023-06-13 | $21.01 | $21.28 | $21.01 | $21.28 | $21.28 | 85 |
| 2023-06-12 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-09 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-08 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 3,400 |
| 2023-06-07 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-05 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-01 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-05-31 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-05-30 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-05-26 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-05-25 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-05-24 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-05-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-05-22 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 15 |
| 2023-05-19 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-18 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-05-17 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 15 |
| 2023-05-16 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-05-15 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-05-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-05-11 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-05-10 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-05-09 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 9 |
| 2023-05-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,217 |
| 2023-05-05 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-05-04 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-05-03 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-05-02 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-05-01 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-04-28 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-04-27 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-04-25 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 45 |
| 2023-04-24 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 300 |
| 2023-04-21 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-04-20 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-04-19 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-04-18 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-04-17 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-04-14 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-04-13 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-04-12 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-04-11 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 600 |
| 2023-04-10 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-04-06 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-04-05 | $22.84 | $22.84 | $22.77 | $22.77 | $22.77 | 509 |
| 2023-04-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-04-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-31 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-20 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-17 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-16 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-10 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-02 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-17 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-16 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-10 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 101 |
| 2023-02-09 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-02-08 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-02-07 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-02-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-02-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-02-02 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-02-01 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-01-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 100 |
| 2023-01-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-01-27 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-01-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-01-25 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-01-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-01-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 120 |
| 2023-01-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-01-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-01-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 30 |
| 2023-01-17 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2023-01-13 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2023-01-12 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2023-01-11 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2023-01-10 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2023-01-09 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 364 |
| 2023-01-06 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2023-01-05 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2023-01-04 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2023-01-03 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-12-30 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-12-29 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-12-28 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1,912 |
| 2022-12-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-12-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-12-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-12-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-12-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-12-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-12-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-12-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 100 |
| 2022-12-14 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2022-12-13 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2022-12-12 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2022-12-09 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2022-12-08 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2022-12-07 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 248 |
| 2022-12-06 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 60,000 |
| 2022-12-05 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 74 |
| 2022-12-02 | $24.66 | $25.05 | $24.66 | $25.05 | $25.05 | 378 |
| 2022-12-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-11-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-11-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-11-28 | $24.24 | $24.24 | $23.80 | $23.80 | $23.80 | 116 |
| 2022-11-25 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 2,228 |
| 2022-11-23 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-11-22 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-11-21 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-11-18 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-11-17 | $23.00 | $23.00 | $22.74 | $22.74 | $22.74 | 150 |
| 2022-11-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 358 |
| 2022-11-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-11-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-11-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 3 |
| 2022-11-10 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-11-09 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 1 |
| 2022-11-08 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2022-11-07 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2022-11-04 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 26 |
| 2022-11-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2022-11-02 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2022-11-01 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 73 |
| 2022-10-31 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-10-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 4 |
| 2022-10-27 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-26 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-25 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-24 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-21 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-20 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-19 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-18 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-17 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-14 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-13 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-12 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-11 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-10 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-07 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-06 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 148 |
| 2022-10-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-10-04 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-10-03 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-30 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-29 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-27 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-26 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-23 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-22 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-21 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-20 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-19 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-16 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-15 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-14 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-13 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-12 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-09 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-08 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-07 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-06 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-02 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-01 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-31 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-30 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-29 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-26 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-24 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-23 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-22 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-19 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-18 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-17 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-16 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-15 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-08-12 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 25 |
| 2022-08-11 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2022-08-10 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 211 |
| 2022-08-09 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 18 |
| 2022-08-08 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-08-05 | $24.04 | $24.05 | $24.04 | $24.05 | $24.05 | 1,158 |
| 2022-08-04 | $24.61 | $25.39 | $24.61 | $25.39 | $25.39 | 175 |
| 2022-08-03 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-08-02 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-08-01 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-07-29 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-07-28 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-07-27 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-07-26 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-07-25 | $21.58 | $21.58 | $21.34 | $21.34 | $21.34 | 353 |
| 2022-07-22 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-07-21 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-07-20 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-07-19 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-07-18 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-07-15 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-07-14 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 33 |
| 2022-07-13 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2022-07-12 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2022-07-11 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 25 |
| 2022-07-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 408 |
| 2022-07-07 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-07-06 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-07-05 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-07-01 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-06-30 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-06-29 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-06-28 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-06-27 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-06-24 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-06-23 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 579 |
| 2022-06-22 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-06-21 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-06-17 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 500 |
| 2022-06-16 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-06-15 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-06-14 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-06-13 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-06-10 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 2,018 |
| 2022-06-09 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-06-08 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-06-07 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-06-06 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-06-03 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-06-02 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-06-01 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-05-31 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-05-27 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-05-26 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-05-25 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-05-24 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-05-23 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-05-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-05-19 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2022-05-18 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 30 |
| 2022-05-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-05-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 863 |
| 2022-05-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 318 |
| 2022-05-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 7 |
| 2022-05-11 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-05-10 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-05-09 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-05-06 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-05-05 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-05-04 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-05-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-05-02 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-04-29 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-04-28 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-04-27 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 33 |
| 2022-04-26 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-25 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-22 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-21 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-20 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-19 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-18 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-14 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-12 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-11 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-08 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 300 |
| 2022-04-07 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2022-04-06 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2022-04-05 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2022-04-04 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2022-04-01 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2022-03-31 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 300 |
| 2022-03-30 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-03-29 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-03-28 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-03-25 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-03-24 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-03-23 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-03-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 244 |
| 2022-03-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-03-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-03-17 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-03-16 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-03-15 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-03-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-03-11 | $27.59 | $27.59 | $26.60 | $26.60 | $26.60 | 244 |
| 2022-03-10 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 2,347 |
| 2022-03-09 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-03-08 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-03-07 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-03-04 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-03-03 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-03-02 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-03-01 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-02-28 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-02-25 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-02-24 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-02-23 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-02-22 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-02-18 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 2 |
| 2022-02-17 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-02-16 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-02-15 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-02-14 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-02-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-02-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-02-09 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-02-08 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-02-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-02-04 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-02-03 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-02-02 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 50 |
| 2022-02-01 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 5 |
| 2022-01-31 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2022-01-28 | $24.56 | $25.73 | $24.56 | $25.73 | $25.73 | 10,600 |
| 2022-01-27 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2022-01-26 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2022-01-25 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2022-01-24 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 500 |
| 2022-01-21 | $24.99 | $24.99 | $24.81 | $24.81 | $24.81 | 7,755 |
| 2022-01-20 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2022-01-19 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2022-01-18 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2022-01-14 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2022-01-13 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2022-01-12 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2022-01-11 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2022-01-10 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2022-01-07 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 20 |
| 2022-01-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-01-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-01-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-01-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-12-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-12-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-12-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 5 |
| 2021-12-28 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 0 |
| 2021-12-27 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 0 |
| 2021-12-23 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 0 |
| 2021-12-22 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 80 |
| 2021-12-21 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2021-12-20 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2021-12-17 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2021-12-16 | $30.24 | $30.24 | $30.23 | $30.23 | $30.23 | 1,050 |
| 2021-12-15 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-12-14 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-12-13 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-12-10 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-12-09 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-12-08 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-12-07 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-12-06 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-12-03 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-12-02 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-12-01 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-11-30 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-11-29 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-11-26 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-11-24 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-11-23 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2021-11-22 | $33.27 | $34.14 | $33.27 | $34.14 | $34.14 | 165 |
| 2021-11-19 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2021-11-18 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 600 |
| 2021-11-17 | $32.25 | $32.25 | $32.23 | $32.23 | $32.23 | 6,100 |
| 2021-11-16 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2021-11-15 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2021-11-12 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2021-11-11 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2021-11-10 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2021-11-09 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2021-11-08 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2021-11-05 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2021-11-04 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2021-11-03 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2021-11-02 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2021-11-01 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 419 |
| 2021-10-29 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 0 |
| 2021-10-28 | $37.11 | $37.11 | $36.84 | $36.84 | $36.84 | 419 |
| 2021-10-27 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2021-10-26 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2021-10-25 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2021-10-22 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 100 |
| 2021-10-21 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 550 |
| 2021-10-20 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2021-10-19 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2021-10-18 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2021-10-15 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2021-10-14 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2021-10-13 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2021-10-12 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2021-10-11 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 7 |
| 2021-10-08 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2021-10-07 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2021-10-06 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2021-10-05 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2021-10-04 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2021-10-01 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 606 |
| 2021-09-30 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 0 |
| 2021-09-29 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 0 |
| 2021-09-28 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 0 |
| 2021-09-27 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 2,502 |
| 2021-09-24 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 0 |
| 2021-09-23 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 0 |
| 2021-09-22 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 0 |
| 2021-09-21 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 0 |
| 2021-09-20 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 4 |
| 2021-09-17 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2021-09-16 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2021-09-15 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2021-09-14 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2021-09-13 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2021-09-10 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2021-09-09 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2021-09-08 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2021-09-07 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2021-09-03 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2021-09-02 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 2 |
| 2021-09-01 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2021-08-31 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2021-08-30 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2021-08-27 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2021-08-26 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2021-08-25 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2021-08-24 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2021-08-23 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2021-08-20 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2021-08-19 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2021-08-18 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2021-08-17 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 2 |
| 2021-08-16 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 0 |
| 2021-08-13 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 0 |
| 2021-08-12 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 1,100 |
| 2021-08-11 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2021-08-10 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2021-08-09 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 500 |
| 2021-08-06 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 0 |
| 2021-08-05 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 600 |
| 2021-08-04 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2021-08-03 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2021-08-02 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2021-07-30 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2021-07-29 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 1 |
| 2021-07-28 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2021-07-27 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 1 |
| 2021-07-26 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-23 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-22 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-21 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-20 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-19 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-16 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-15 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-14 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-13 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-12 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-09 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-08 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-07 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-06 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-02 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-07-01 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-06-30 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-06-29 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-06-28 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-06-25 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-06-24 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-06-23 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2021-06-22 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 1,490 |
| 2021-06-21 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 1 |
| 2021-06-18 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 0 |
| 2021-06-17 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 0 |
| 2021-06-16 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 45,000 |
| 2021-06-15 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2021-06-14 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 45,000 |
| 2021-06-11 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2021-06-10 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2021-06-09 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2021-06-08 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 5 |
| 2021-06-07 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 1 |
| 2021-06-04 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 1 |
| 2021-06-03 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2021-06-02 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2021-06-01 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2021-05-28 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2021-05-27 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 1,410 |
| 2021-05-26 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 8 |
| 2021-05-25 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2021-05-24 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 27 |
| 2021-05-21 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-20 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-19 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-18 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 1,550 |
| 2021-05-17 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-14 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-13 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-12 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 803 |
| 2021-05-11 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-10 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-07 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-06 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 20 |
| 2021-05-05 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2021-05-04 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2021-05-03 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2021-04-30 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2021-04-29 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2021-04-28 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2021-04-27 | $32.89 | $32.92 | $32.89 | $32.92 | $32.92 | 958 |
| 2021-04-26 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 35 |
| 2021-04-23 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2021-04-22 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 4 |
| 2021-04-21 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2021-04-20 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2021-04-19 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2021-04-16 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2021-04-15 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2021-04-14 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2021-04-13 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2021-04-12 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2021-04-09 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 20 |
| 2021-04-08 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2021-04-07 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2021-04-06 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 149 |
| 2021-04-05 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 117 |
| 2021-04-01 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2021-03-31 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2021-03-30 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2021-03-29 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2021-03-26 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2021-03-25 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2021-03-24 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2021-03-23 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2021-03-22 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 17 |
| 2021-03-19 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2021-03-18 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 400 |
| 2021-03-17 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2021-03-16 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2021-03-15 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2021-03-12 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2021-03-11 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2021-03-10 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2021-03-09 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2021-03-08 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2021-03-05 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2021-03-04 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 40 |
| 2021-03-03 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-03-02 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-03-01 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-02-26 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-02-25 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-02-24 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-02-23 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-02-22 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 15 |
| 2021-02-19 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-02-18 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-02-17 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 150 |
| 2021-02-16 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2021-02-12 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2021-02-11 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2021-02-10 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2021-02-09 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 150 |
| 2021-02-08 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 10 |
| 2021-02-05 | $35.14 | $35.14 | $34.03 | $34.44 | $34.44 | 40 |
| 2021-02-04 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2021-02-03 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2021-02-02 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2021-02-01 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 100 |
| 2021-01-29 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 2,500 |
| 2021-01-28 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2021-01-27 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2021-01-26 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 785 |
| 2021-01-25 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 1 |
| 2021-01-22 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2021-01-21 | $28.85 | $28.85 | $28.56 | $28.56 | $28.56 | 16 |
| 2021-01-20 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2021-01-19 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2021-01-15 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2021-01-14 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2021-01-13 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2021-01-12 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 5 |
| 2021-01-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2021-01-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2021-01-07 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2021-01-06 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2021-01-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2021-01-04 | $24.64 | $24.74 | $24.64 | $24.74 | $24.74 | 5 |
| 2020-12-31 | $24.81 | $24.81 | $24.18 | $24.81 | $24.81 | 423 |
| 2020-12-30 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 2 |
| 2020-12-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 12 |
| 2020-12-28 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2020-12-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2020-12-23 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2020-12-22 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 2,000 |
| 2020-12-21 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2020-12-18 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2020-12-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2020-12-16 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2020-12-15 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2020-12-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2020-12-11 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2020-12-10 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2020-12-09 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2020-12-08 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 10 |
| 2020-12-07 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2020-12-04 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2020-12-03 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 1 |
| 2020-12-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2020-12-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2020-11-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 10 |
| 2020-11-27 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 10 |
| 2020-11-25 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2020-11-24 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 3 |
| 2020-11-23 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2020-11-20 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2020-11-19 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 3 |
| 2020-11-18 | $23.70 | $24.21 | $23.70 | $24.21 | $24.21 | 559 |
| 2020-11-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2020-11-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 4 |
| 2020-11-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-11-12 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-11-11 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-11-10 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-11-09 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-11-06 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-11-05 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-11-04 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 10 |
| 2020-11-03 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 10 |
| 2020-11-02 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2020-10-30 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2020-10-29 | $25.60 | $27.46 | $25.60 | $27.46 | $27.46 | 4,701 |
| 2020-10-28 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-10-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 200 |
| 2020-10-26 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 510 |
| 2020-10-23 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2020-10-22 | $29.16 | $29.16 | $28.70 | $28.70 | $28.70 | 6,747 |
| 2020-10-21 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2020-10-20 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2020-10-19 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2020-10-16 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2020-10-15 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2020-10-14 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 175 |
| 2020-10-13 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2020-10-12 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2020-10-09 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 75 |
| 2020-10-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 200 |
| 2020-10-07 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-10-06 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-10-05 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-10-02 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-10-01 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-30 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-29 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-28 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-25 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-24 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-23 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-22 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-21 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-18 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-17 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-16 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-15 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-14 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-11 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-10 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-09 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-08 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-04 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-03 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-02 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-09-01 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-08-31 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2020-08-28 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 2 |
| 2020-08-27 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2020-08-26 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2020-08-25 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 2 |
| 2020-08-24 | $28.49 | $28.49 | $28.24 | $28.24 | $28.24 | 47 |
| 2020-08-21 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2020-08-20 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2020-08-19 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2020-08-18 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2020-08-17 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 54 |
| 2020-08-14 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 50 |
| 2020-08-13 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 75 |
| 2020-08-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2020-08-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2020-08-10 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2020-08-07 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2020-08-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2020-08-05 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2020-08-04 | $29.35 | $29.36 | $28.70 | $28.75 | $28.75 | 630 |
| 2020-08-03 | $28.79 | $28.79 | $28.07 | $28.28 | $28.28 | 600 |
| 2020-07-31 | $27.40 | $27.53 | $27.40 | $27.53 | $27.53 | 2,000 |
| 2020-07-30 | $23.36 | $23.59 | $23.36 | $23.59 | $23.59 | 200 |
| 2020-07-29 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2020-07-28 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2020-07-27 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2020-07-24 | $23.65 | $23.66 | $23.64 | $23.66 | $23.66 | 4,000 |
| 2020-07-23 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 2 |
| 2020-07-22 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2020-06-24 | $21.85 | $22.13 | $21.85 | $22.13 | $22.13 | 2 |
| 2020-06-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 500 |
| 2020-06-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 55 |
| 2020-05-29 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 625 |
| 2020-05-28 | $18.14 | $18.14 | $18.10 | $18.10 | $18.10 | 32 |
| 2020-05-12 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 200 |
| 2020-05-07 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 2,100 |
| 2020-05-01 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 280 |
| 2020-04-30 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 1,200 |
| 2020-04-27 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 50 |
| 2020-04-13 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1,000 |
| 2020-04-06 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 19 |
| 2020-04-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 400 |
| 2020-03-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 257 |
| 2020-03-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 10 |
| 2020-03-12 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 20 |
| 2020-03-10 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 306 |
| 2020-02-26 | $14.67 | $14.77 | $14.67 | $14.77 | $14.77 | 4,995 |
| 2020-02-25 | $14.88 | $14.88 | $14.64 | $14.64 | $14.64 | 210 |
| 2020-02-24 | $14.93 | $14.93 | $14.88 | $14.88 | $14.88 | 3,463 |
| 2020-02-21 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 600 |
| 2020-02-20 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 500 |
| 2020-02-13 | $16.27 | $16.64 | $16.27 | $16.64 | $16.64 | 225 |
| 2020-02-04 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 90 |
| 2020-02-03 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 200 |
| 2020-01-31 | $16.27 | $16.27 | $16.20 | $16.20 | $16.20 | 400 |
| 2020-01-28 | $16.25 | $16.91 | $16.25 | $16.91 | $16.91 | 175 |
| 2020-01-27 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 85 |
| 2020-01-22 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 600 |
| 2020-01-15 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 100 |
| 2020-01-14 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 3 |
| 2019-12-31 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 7 |
| 2019-12-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 110 |
| 2019-12-27 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 110 |
| 2019-12-18 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 126 |
| 2019-12-16 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 200 |
| 2019-12-10 | $19.33 | $19.56 | $19.33 | $19.56 | $19.56 | 560 |
| 2019-11-18 | $20.90 | $21.00 | $20.73 | $21.00 | $21.00 | 425 |
| 2019-11-15 | $21.76 | $21.76 | $21.36 | $21.36 | $21.36 | 700 |
| 2019-11-12 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 30 |
| 2019-11-07 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 900 |
| 2019-10-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 100 |
| 2019-10-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 200 |
| 2019-10-22 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 700 |
| 2019-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 25 |
| 2019-10-10 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 8 |
| 2019-10-09 | $23.15 | $23.50 | $23.11 | $23.50 | $23.50 | 75 |
| 2019-10-04 | $23.20 | $23.21 | $23.20 | $23.21 | $23.21 | 2,210 |
| 2019-10-03 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 15 |
| 2019-09-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 14 |
| 2019-09-27 | $22.91 | $23.01 | $22.91 | $23.01 | $23.01 | 201 |
| 2019-09-25 | $22.69 | $22.69 | $22.69 | $22.69 | $22.58 | 5 |
| 2019-09-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.49 | 4 |
| 2019-09-19 | $23.13 | $23.13 | $23.13 | $23.13 | $23.02 | 5 |
| 2019-09-12 | $23.13 | $23.13 | $22.85 | $23.13 | $23.02 | 1,524 |
| 2019-09-11 | $20.51 | $21.80 | $20.40 | $21.80 | $21.69 | 10,400 |
| 2019-09-05 | $18.96 | $18.96 | $18.96 | $18.96 | $18.87 | 33 |
| 2019-08-23 | $20.60 | $20.60 | $20.60 | $20.60 | $20.50 | 50 |
| 2019-08-16 | $19.18 | $19.26 | $19.18 | $19.25 | $19.16 | 5,800 |
| 2019-08-14 | $19.29 | $19.34 | $19.29 | $19.34 | $19.25 | 1,919 |
| 2019-08-12 | $19.87 | $19.87 | $19.87 | $19.87 | $19.77 | 75 |
| 2019-08-07 | $18.87 | $18.87 | $18.87 | $18.87 | $18.78 | 15 |
| 2019-08-01 | $19.54 | $19.54 | $18.86 | $18.86 | $18.77 | 221 |
| 2019-07-31 | $18.85 | $18.85 | $18.85 | $18.85 | $18.76 | 100 |
| 2019-07-30 | $17.32 | $17.63 | $17.32 | $17.63 | $17.55 | 300 |
| 2019-07-22 | $17.35 | $17.35 | $17.35 | $17.35 | $17.27 | 750 |
| 2019-07-19 | $17.08 | $17.29 | $17.08 | $17.29 | $17.21 | 400 |
| 2019-07-16 | $16.72 | $16.72 | $16.72 | $16.72 | $16.64 | 22 |
| 2019-07-12 | $17.39 | $17.39 | $17.35 | $17.35 | $17.27 | 640 |
| 2019-07-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.91 | 150 |
| 2019-06-18 | $17.93 | $17.93 | $17.93 | $17.93 | $17.84 | 29 |
| 2019-06-12 | $17.42 | $17.42 | $17.41 | $17.41 | $17.33 | 557 |
| 2019-06-06 | $16.41 | $16.41 | $16.41 | $16.41 | $16.33 | 55 |
| 2019-06-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.37 | 43 |
| 2019-06-03 | $16.38 | $16.70 | $16.34 | $16.34 | $16.26 | 4,769 |
| 2019-05-30 | $16.66 | $16.66 | $16.66 | $16.66 | $16.58 | 55 |
| 2019-05-29 | $16.63 | $16.63 | $16.63 | $16.63 | $16.55 | 800 |
| 2019-05-22 | $16.37 | $16.37 | $16.37 | $16.37 | $16.29 | 70 |
| 2019-04-30 | $17.28 | $17.28 | $17.28 | $17.28 | $17.19 | 164 |
| 2019-04-26 | $17.24 | $17.24 | $17.24 | $17.24 | $17.16 | 1,500 |
| 2019-04-22 | $18.18 | $18.18 | $18.18 | $18.18 | $18.09 | 52 |
| 2019-04-17 | $17.78 | $17.78 | $17.78 | $17.78 | $17.69 | 176 |
| 2019-04-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.42 | 34 |
| 2019-04-10 | $16.88 | $16.88 | $16.88 | $16.88 | $16.80 | 1,000 |
| 2019-04-09 | $16.64 | $16.64 | $16.64 | $16.64 | $16.56 | 115 |
| 2019-04-05 | $17.15 | $17.23 | $17.15 | $17.23 | $17.15 | 178 |
| 2019-04-04 | $17.04 | $17.04 | $17.04 | $17.04 | $16.95 | 119 |
| 2019-03-26 | $18.20 | $18.20 | $18.20 | $18.20 | $18.11 | 3 |
| 2019-03-25 | $18.83 | $18.87 | $18.83 | $18.83 | $18.74 | 412 |
| 2019-03-20 | $17.71 | $17.71 | $17.71 | $17.71 | $17.62 | 13 |
| 2019-03-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.71 | 20 |
| 2019-03-18 | $19.36 | $19.36 | $19.36 | $19.36 | $19.27 | 1,140 |
| 2019-03-12 | $19.40 | $19.40 | $19.36 | $19.36 | $19.27 | 252 |
| 2019-03-07 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 30 |
| 2019-03-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.88 | 37 |
| 2019-03-04 | $19.50 | $20.14 | $19.50 | $20.14 | $20.04 | 530 |
| 2019-03-01 | $19.82 | $19.82 | $19.82 | $19.82 | $19.72 | 500 |
| 2019-02-27 | $19.98 | $19.98 | $19.76 | $19.80 | $19.70 | 160 |
| 2019-02-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.68 | 63 |
| 2019-02-19 | $15.35 | $15.66 | $15.35 | $15.66 | $15.58 | 2,520 |
| 2019-02-15 | $15.44 | $15.44 | $15.24 | $15.24 | $15.17 | 52 |
| 2019-02-14 | $15.20 | $15.20 | $15.16 | $15.16 | $15.09 | 281 |
| 2019-02-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.22 | 13 |
| 2019-02-12 | $16.58 | $16.58 | $16.58 | $16.58 | $16.50 | 2,000 |
| 2019-02-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.89 | 7 |
| 2019-02-07 | $16.04 | $16.04 | $15.95 | $15.95 | $15.87 | 142 |
| 2019-02-05 | $18.20 | $18.20 | $17.77 | $17.77 | $17.68 | 2,740 |
| 2019-02-04 | $18.26 | $18.26 | $18.26 | $18.26 | $18.17 | 89 |
| 2019-02-01 | $18.83 | $18.83 | $18.83 | $18.83 | $18.74 | 173 |
| 2019-01-31 | $19.44 | $19.44 | $18.90 | $19.40 | $19.31 | 1,730 |
| 2019-01-30 | $19.60 | $19.60 | $19.60 | $19.60 | $19.51 | 257 |
| 2019-01-29 | $19.62 | $20.15 | $19.59 | $19.60 | $19.51 | 2,150 |
| 2019-01-24 | $18.87 | $18.87 | $18.87 | $18.87 | $18.78 | 49 |
| 2019-01-23 | $18.65 | $18.65 | $18.00 | $18.00 | $17.91 | 189 |
| 2019-01-22 | $19.10 | $19.10 | $19.10 | $19.10 | $19.01 | 89 |
| 2019-01-18 | $21.71 | $21.80 | $21.71 | $21.80 | $21.69 | 1,449 |
| 2019-01-16 | $20.14 | $20.14 | $20.14 | $20.14 | $20.04 | 110 |
| 2019-01-14 | $18.96 | $19.30 | $18.96 | $19.30 | $19.21 | 92 |
| 2019-01-11 | $19.14 | $19.14 | $19.14 | $19.14 | $19.05 | 42 |
| 2019-01-10 | $20.05 | $20.05 | $20.05 | $20.05 | $19.95 | 44 |
| 2019-01-09 | $20.16 | $20.28 | $20.12 | $20.28 | $20.18 | 468 |
| 2019-01-08 | $19.10 | $19.47 | $19.00 | $19.00 | $18.91 | 267 |
| 2019-01-07 | $18.70 | $18.80 | $18.69 | $18.70 | $18.61 | 532,392 |
| 2019-01-04 | $17.43 | $18.24 | $17.10 | $18.24 | $18.15 | 8,754 |
| 2019-01-03 | $17.99 | $18.06 | $17.66 | $17.66 | $17.57 | 6,530 |
| 2019-01-02 | $17.89 | $18.00 | $17.87 | $17.91 | $17.82 | 5,795 |
| 2018-12-31 | $17.98 | $18.04 | $17.81 | $17.85 | $17.76 | 27,658 |
| 2018-12-28 | $17.87 | $18.54 | $17.73 | $17.99 | $17.90 | 21,651 |
| 2018-12-27 | $19.63 | $20.49 | $19.43 | $19.43 | $19.34 | 13,489 |
| 2018-12-26 | $18.50 | $19.57 | $18.50 | $18.50 | $18.41 | 8,843 |
| 2018-12-24 | $19.00 | $19.63 | $19.00 | $19.00 | $18.91 | 4,386 |
| 2018-12-21 | $19.00 | $19.45 | $19.00 | $19.00 | $18.91 | 12,593 |
| 2018-12-20 | $19.69 | $20.48 | $19.59 | $20.46 | $20.36 | 9,859 |
| 2018-12-19 | $20.93 | $21.47 | $20.68 | $21.13 | $21.02 | 3,246 |
| 2018-12-18 | $21.69 | $22.29 | $21.45 | $21.45 | $21.35 | 8,230 |
| 2018-12-17 | $22.02 | $22.57 | $21.83 | $21.83 | $21.72 | 5,411 |
| 2018-12-14 | $22.04 | $22.58 | $22.04 | $22.58 | $22.47 | 5,854 |
| 2018-12-13 | $22.15 | $22.94 | $22.04 | $22.04 | $21.93 | 4,947 |
| 2018-12-12 | $22.64 | $23.32 | $22.62 | $22.62 | $22.51 | 5,352 |
| 2018-12-11 | $21.82 | $22.32 | $21.55 | $21.94 | $21.83 | 93,306 |
| 2018-12-10 | $21.30 | $21.54 | $20.78 | $21.54 | $21.44 | 4,871 |
| 2018-12-07 | $20.13 | $20.75 | $20.03 | $20.55 | $20.45 | 3,328 |
| 2018-12-06 | $19.96 | $20.53 | $19.93 | $19.93 | $19.83 | 4,979 |
| 2018-12-04 | $21.69 | $21.69 | $20.63 | $20.63 | $20.53 | 3,789 |
| 2018-12-03 | $22.29 | $22.97 | $22.14 | $22.14 | $22.03 | 6,868 |
| 2018-11-30 | $22.52 | $22.52 | $21.89 | $21.89 | $21.78 | 4,146 |
| 2018-11-29 | $23.23 | $24.07 | $23.23 | $23.23 | $23.12 | 2,781 |
| 2018-11-28 | $22.39 | $23.19 | $22.33 | $22.39 | $22.28 | 4,887 |
| 2018-11-27 | $21.57 | $22.23 | $21.57 | $21.57 | $21.47 | 3,548 |
| 2018-11-26 | $20.55 | $21.15 | $20.55 | $21.15 | $21.05 | 3,359 |
| 2018-11-23 | $20.69 | $21.62 | $20.69 | $21.60 | $21.50 | 3,748 |
| 2018-11-21 | $19.85 | $20.65 | $19.85 | $20.07 | $19.97 | 2,721 |
| 2018-11-20 | $19.59 | $19.93 | $19.59 | $19.93 | $19.83 | 8,872 |
| 2018-11-19 | $20.35 | $21.13 | $20.35 | $21.13 | $21.03 | 4,372 |
| 2018-11-16 | $20.39 | $20.77 | $20.13 | $20.77 | $20.67 | 1,298 |
| 2018-11-15 | $21.00 | $21.43 | $21.00 | $21.42 | $21.32 | 1,272 |
| 2018-11-14 | $21.57 | $21.57 | $21.00 | $21.00 | $20.90 | 9,032 |
| 2018-11-13 | $21.46 | $22.11 | $21.45 | $21.50 | $21.40 | 3,255 |
| 2018-11-12 | $22.27 | $22.61 | $21.93 | $21.93 | $21.82 | 1,906 |
| 2018-11-09 | $23.05 | $23.05 | $22.31 | $22.31 | $22.20 | 3,691 |
| 2018-11-08 | $23.87 | $24.59 | $23.79 | $23.79 | $23.68 | 3,175 |
| 2018-11-07 | $23.56 | $24.52 | $23.56 | $24.20 | $24.08 | 2,160 |
| 2018-11-06 | $23.53 | $24.37 | $23.53 | $23.53 | $23.42 | 3,022 |
| 2018-11-05 | $24.65 | $25.31 | $24.65 | $24.79 | $24.67 | 1,272 |
| 2018-11-02 | $24.43 | $25.51 | $24.00 | $25.10 | $24.98 | 3,052 |
| 2018-11-01 | $22.26 | $22.89 | $22.26 | $22.49 | $22.38 | 6,294 |
| 2018-10-31 | $22.99 | $22.99 | $22.00 | $22.81 | $22.70 | 2,128 |
| 2018-10-30 | $21.94 | $22.72 | $21.94 | $21.95 | $21.84 | 2,287 |
| 2018-10-29 | $23.38 | $24.13 | $23.08 | $23.94 | $23.82 | 1,970 |
| 2018-10-26 | $24.90 | $25.49 | $24.44 | $24.44 | $24.32 | 34,756 |
| 2018-10-25 | $25.00 | $25.76 | $25.00 | $25.65 | $25.53 | 23,018 |
| 2018-10-24 | $25.99 | $26.81 | $25.97 | $26.80 | $26.67 | 6,557 |
| 2018-10-23 | $25.94 | $26.89 | $25.94 | $26.89 | $26.76 | 1,488 |
| 2018-10-22 | $26.45 | $26.98 | $26.45 | $26.98 | $26.84 | 1,779 |
| 2018-10-19 | $26.23 | $26.23 | $26.23 | $26.23 | $26.10 | 100 |
| 2018-10-18 | $27.12 | $27.12 | $26.23 | $26.23 | $26.10 | 906 |
| 2018-10-17 | $27.20 | $27.20 | $27.20 | $27.20 | $27.07 | 18 |
| 2018-10-16 | $26.71 | $26.71 | $26.39 | $26.39 | $26.26 | 90 |
| 2018-10-15 | $27.40 | $27.40 | $27.25 | $27.25 | $27.12 | 121 |
| 2018-10-12 | $28.46 | $28.46 | $27.43 | $27.43 | $27.30 | 115 |
| 2018-10-11 | $27.02 | $27.02 | $26.81 | $26.81 | $26.68 | 651 |
| 2018-10-10 | $27.47 | $27.47 | $27.14 | $27.14 | $27.01 | 102 |
| 2018-10-09 | $27.74 | $27.74 | $27.74 | $27.74 | $27.61 | 200 |
| 2018-10-05 | $28.47 | $28.47 | $28.47 | $28.47 | $28.33 | 73 |
| 2018-10-03 | $28.90 | $28.93 | $28.39 | $28.39 | $28.25 | 1,643 |
| 2018-10-02 | $29.41 | $29.41 | $28.53 | $28.90 | $28.76 | 1,167 |
| 2018-10-01 | $31.05 | $31.44 | $30.65 | $31.44 | $31.29 | 1,106 |
| 2018-09-28 | $29.98 | $30.28 | $29.95 | $30.09 | $29.94 | 1,609 |
| 2018-09-27 | $30.28 | $31.29 | $30.28 | $30.28 | $30.13 | 501 |
| 2018-09-26 | $31.00 | $31.02 | $30.28 | $30.28 | $30.13 | 2,379 |
| 2018-09-25 | $30.32 | $30.89 | $30.31 | $30.31 | $30.16 | 1,049 |
| 2018-09-24 | $29.68 | $29.69 | $29.16 | $29.69 | $29.55 | 539 |
| 2018-09-21 | $29.88 | $29.88 | $29.31 | $29.32 | $29.18 | 3,322 |
| 2018-09-20 | $29.58 | $29.58 | $28.80 | $28.80 | $28.66 | 938 |
| 2018-09-19 | $30.20 | $30.20 | $29.40 | $30.20 | $30.05 | 1,562 |
| 2018-09-18 | $29.20 | $29.21 | $28.34 | $28.80 | $28.66 | 2,303 |
| 2018-09-17 | $29.21 | $29.72 | $29.21 | $29.72 | $29.58 | 2,001 |
| 2018-09-14 | $29.77 | $29.77 | $29.03 | $29.15 | $29.00 | 14,900 |
| 2018-09-13 | $28.68 | $29.23 | $28.68 | $28.85 | $28.71 | 7,245 |
| 2018-09-12 | $29.53 | $29.63 | $28.93 | $29.63 | $29.49 | 2,216 |
| 2018-09-11 | $30.98 | $30.98 | $30.66 | $30.66 | $30.51 | 2,718 |
| 2018-09-10 | $30.92 | $30.92 | $30.66 | $30.66 | $30.51 | 1,694 |
| 2018-09-07 | $31.18 | $31.18 | $31.00 | $31.00 | $30.85 | 2,058 |
| 2018-09-06 | $31.45 | $31.68 | $31.25 | $31.68 | $31.53 | 5,134 |
| 2018-09-05 | $33.50 | $33.50 | $32.81 | $32.81 | $32.65 | 3,895 |
| 2018-09-04 | $35.36 | $35.36 | $34.41 | $34.41 | $34.24 | 677 |
| 2018-08-31 | $34.89 | $34.89 | $33.97 | $33.98 | $33.82 | 2,087 |
| 2018-08-30 | $34.18 | $34.91 | $34.18 | $34.90 | $34.73 | 4,374 |
| 2018-08-29 | $33.98 | $33.98 | $33.51 | $33.98 | $33.82 | 3,181 |
| 2018-08-28 | $33.50 | $34.11 | $33.50 | $34.10 | $33.94 | 2,722 |
| 2018-08-27 | $34.90 | $34.90 | $33.86 | $34.90 | $34.73 | 2,838 |
| 2018-08-24 | $33.49 | $33.49 | $32.96 | $33.49 | $33.33 | 3,501 |
| 2018-08-23 | $32.54 | $32.54 | $31.72 | $32.45 | $32.29 | 2,041 |
| 2018-08-22 | $32.54 | $33.07 | $32.46 | $33.05 | $32.89 | 1,327 |
| 2018-08-21 | $33.30 | $33.63 | $33.00 | $33.63 | $33.47 | 1,786 |
| 2018-08-20 | $31.44 | $32.07 | $31.44 | $31.66 | $31.51 | 1,254 |
| 2018-08-17 | $32.36 | $32.38 | $31.66 | $31.91 | $31.76 | 2,489 |
| 2018-08-16 | $32.01 | $32.71 | $32.01 | $32.71 | $32.55 | 3,140 |
| 2018-08-15 | $32.73 | $33.59 | $32.73 | $32.89 | $32.73 | 2,716 |
| 2018-08-14 | $32.01 | $32.33 | $31.72 | $32.33 | $32.17 | 866 |
| 2018-08-13 | $32.95 | $32.97 | $32.43 | $32.97 | $32.81 | 1,541 |
| 2018-08-10 | $33.55 | $33.55 | $32.86 | $32.86 | $32.70 | 691 |
| 2018-08-09 | $34.35 | $34.37 | $33.88 | $34.32 | $34.15 | 1,426 |
| 2018-08-08 | $34.91 | $34.91 | $34.46 | $34.89 | $34.72 | 3,360 |
| 2018-08-07 | $35.55 | $35.55 | $34.81 | $35.32 | $35.15 | 1,519 |
| 2018-08-06 | $36.23 | $36.47 | $36.02 | $36.47 | $36.29 | 725 |
| 2018-08-03 | $36.75 | $36.89 | $36.50 | $36.89 | $36.71 | 1,671 |
| 2018-08-02 | $36.50 | $36.58 | $36.50 | $36.50 | $36.32 | 1,685 |
| 2018-08-01 | $38.47 | $39.36 | $38.46 | $39.34 | $39.15 | 1,093 |
| 2018-07-31 | $39.55 | $40.22 | $37.50 | $37.50 | $37.32 | 5,208 |
| 2018-07-30 | $40.85 | $40.85 | $39.96 | $40.81 | $40.61 | 1,155 |
| 2018-07-27 | $41.56 | $41.58 | $40.44 | $41.01 | $40.81 | 2,458 |
| 2018-07-26 | $42.36 | $42.80 | $41.96 | $42.73 | $42.52 | 1,490 |
| 2018-07-25 | $42.96 | $42.96 | $42.12 | $42.12 | $41.92 | 1,586 |
| 2018-07-24 | $42.74 | $42.75 | $41.97 | $41.97 | $41.77 | 2,142 |
| 2018-07-23 | $41.88 | $41.88 | $41.09 | $41.56 | $41.36 | 4,129 |
| 2018-07-20 | $41.70 | $42.37 | $41.69 | $42.33 | $42.13 | 2,352 |
| 2018-07-19 | $42.24 | $42.29 | $41.65 | $42.25 | $42.05 | 6,040 |
| 2018-07-18 | $42.59 | $43.31 | $42.59 | $43.31 | $43.10 | 819 |
| 2018-07-17 | $41.99 | $42.00 | $41.21 | $42.00 | $41.80 | 1,393 |
| 2018-07-16 | $41.45 | $42.30 | $41.45 | $42.30 | $42.10 | 1,803 |
| 2018-07-13 | $41.85 | $42.37 | $41.33 | $41.34 | $41.14 | 2,620 |
| 2018-07-12 | $41.49 | $41.49 | $40.80 | $40.80 | $40.60 | 1,433 |
| 2018-07-11 | $41.73 | $41.73 | $40.92 | $41.55 | $41.35 | 815 |
| 2018-07-10 | $41.69 | $41.69 | $40.67 | $41.53 | $41.33 | 2,001 |
| 2018-07-09 | $42.30 | $43.34 | $42.30 | $43.21 | $43.00 | 1,196 |
| 2018-07-06 | $40.40 | $41.82 | $40.40 | $41.00 | $40.80 | 2,459 |
| 2018-07-05 | $37.57 | $38.47 | $37.53 | $37.53 | $37.35 | 540 |
| 2018-07-03 | $35.80 | $37.15 | $35.80 | $36.81 | $36.63 | 6,674 |
| 2018-07-02 | $34.90 | $35.90 | $34.90 | $34.90 | $34.73 | 1,458 |
| 2018-06-29 | $35.90 | $36.65 | $35.90 | $36.63 | $36.45 | 1,213 |
| 2018-06-28 | $35.86 | $36.92 | $35.84 | $36.56 | $36.38 | 1,436 |
| 2018-06-27 | $38.48 | $38.48 | $37.51 | $38.23 | $38.05 | 5,457 |
| 2018-06-26 | $37.78 | $38.41 | $37.78 | $38.41 | $38.22 | 1,396 |
| 2018-06-25 | $39.58 | $40.59 | $39.58 | $39.61 | $39.42 | 1,471 |
| 2018-06-22 | $39.00 | $39.96 | $39.00 | $39.13 | $38.94 | 1,946 |
| 2018-06-21 | $38.89 | $38.89 | $38.15 | $38.15 | $37.97 | 1,175 |
| 2018-06-20 | $38.73 | $38.73 | $37.66 | $37.66 | $37.48 | 1,493 |
| 2018-06-19 | $38.57 | $38.57 | $37.58 | $38.57 | $38.38 | 3,797 |
| 2018-06-18 | $39.81 | $39.81 | $39.08 | $39.78 | $39.59 | 1,403 |
| 2018-06-15 | $40.05 | $40.05 | $39.10 | $40.05 | $39.86 | 1,605 |
| 2018-06-14 | $39.31 | $40.25 | $39.31 | $40.20 | $40.01 | 4,367 |
| 2018-06-13 | $39.53 | $40.45 | $39.53 | $40.45 | $40.26 | 1,556 |
| 2018-06-12 | $39.89 | $39.89 | $39.30 | $39.89 | $39.70 | 613 |
| 2018-06-11 | $38.33 | $39.20 | $38.33 | $39.13 | $38.94 | 1,626 |
| 2018-06-08 | $38.89 | $38.89 | $38.08 | $38.08 | $37.90 | 4,116 |
| 2018-06-07 | $37.47 | $37.87 | $37.07 | $37.87 | $37.69 | 680 |
| 2018-06-06 | $35.50 | $35.50 | $34.89 | $35.50 | $35.33 | 856 |
| 2018-06-05 | $34.57 | $35.32 | $34.57 | $35.20 | $35.03 | 2,203 |
| 2018-06-04 | $35.79 | $35.79 | $35.06 | $35.72 | $35.54 | 1,792 |
| 2018-06-01 | $35.21 | $35.93 | $35.21 | $35.39 | $35.22 | 852 |
| 2018-05-31 | $34.51 | $35.04 | $34.36 | $34.44 | $34.27 | 6,703 |
| 2018-05-30 | $34.09 | $34.96 | $34.09 | $34.42 | $34.25 | 1,395 |
| 2018-05-29 | $35.14 | $35.14 | $34.51 | $35.14 | $34.97 | 930 |
| 2018-05-25 | $33.24 | $33.87 | $33.24 | $33.24 | $33.08 | 1,541 |
| 2018-05-24 | $33.48 | $33.48 | $32.90 | $33.43 | $33.27 | 3,016 |
| 2018-05-23 | $33.92 | $33.92 | $33.25 | $33.30 | $33.14 | 2,619 |
| 2018-05-22 | $35.04 | $35.04 | $34.29 | $35.04 | $34.87 | 856 |
| 2018-05-21 | $34.94 | $34.94 | $34.22 | $34.87 | $34.70 | 2,347 |
| 2018-05-18 | $33.74 | $33.74 | $33.16 | $33.16 | $33.00 | 568 |
| 2018-05-17 | $33.28 | $33.76 | $33.28 | $33.63 | $33.47 | 3,257 |
| 2018-05-16 | $34.08 | $34.82 | $34.08 | $34.82 | $34.65 | 2,787 |
| 2018-05-15 | $34.73 | $34.73 | $33.98 | $34.72 | $34.55 | 2,442 |
| 2018-05-14 | $35.46 | $35.47 | $35.21 | $35.21 | $35.04 | 1,938 |
| 2018-05-11 | $35.24 | $35.24 | $34.50 | $35.24 | $35.07 | 1,797 |
| 2018-05-10 | $33.10 | $33.47 | $33.10 | $33.47 | $33.31 | 57,355 |
| 2018-05-09 | $32.82 | $32.82 | $32.46 | $32.69 | $32.53 | 2,225 |
| 2018-05-08 | $32.21 | $32.21 | $31.41 | $32.00 | $31.85 | 1,780 |
| 2018-05-07 | $32.81 | $32.82 | $32.41 | $32.82 | $32.66 | 2,983 |
| 2018-05-04 | $32.29 | $32.29 | $32.27 | $32.27 | $32.11 | 1,422 |
| 2018-05-03 | $32.03 | $32.03 | $31.28 | $31.28 | $31.13 | 955 |
| 2018-05-02 | $31.25 | $32.02 | $31.25 | $31.28 | $31.13 | 1,081 |
| 2018-05-01 | $31.38 | $31.46 | $30.78 | $31.46 | $31.31 | 1,582 |
| 2018-04-30 | $29.27 | $29.27 | $28.62 | $29.27 | $29.13 | 980 |
| 2018-04-27 | $29.53 | $31.21 | $29.53 | $30.42 | $30.27 | 4,101 |
| 2018-04-26 | $28.62 | $28.62 | $28.07 | $28.35 | $28.21 | 1,636 |
| 2018-04-25 | $29.59 | $29.60 | $29.08 | $29.60 | $29.46 | 1,199 |
| 2018-04-24 | $29.70 | $29.70 | $28.96 | $29.70 | $29.56 | 1,402 |
| 2018-04-23 | $29.38 | $29.38 | $29.38 | $29.38 | $29.24 | 1,021 |
| 2018-04-20 | $28.35 | $28.35 | $27.59 | $28.35 | $28.21 | 2,133 |
| 2018-04-19 | $27.55 | $28.48 | $27.53 | $28.47 | $28.33 | 2,209 |
| 2018-04-18 | $28.80 | $28.80 | $28.16 | $28.80 | $28.66 | 922 |
| 2018-04-17 | $28.09 | $28.09 | $27.52 | $28.09 | $27.95 | 846 |
| 2018-04-16 | $27.65 | $28.25 | $27.65 | $28.25 | $28.11 | 127,912 |
| 2018-04-13 | $28.04 | $28.04 | $28.04 | $28.04 | $27.90 | 304,641 |
| 2018-04-12 | $28.63 | $28.63 | $28.63 | $28.63 | $28.49 | 9 |
| 2018-04-06 | $28.70 | $28.70 | $28.70 | $28.70 | $28.56 | 100 |
| 2018-03-29 | $26.10 | $26.10 | $26.10 | $26.10 | $25.97 | 15 |
| 2018-03-07 | $26.23 | $26.23 | $26.23 | $26.23 | $26.10 | 700 |
| 2018-02-28 | $26.32 | $26.32 | $25.91 | $25.92 | $25.80 | 600 |
| 2018-02-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.77 | 400 |
| 2018-02-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.77 | 500 |
| 2018-02-09 | $27.42 | $27.42 | $27.42 | $27.42 | $27.29 | 45 |
| 2018-02-06 | $27.70 | $28.00 | $27.70 | $28.00 | $27.87 | 203 |
| 2018-01-31 | $29.78 | $29.79 | $29.78 | $29.79 | $29.65 | 500 |
| 2018-01-25 | $29.77 | $29.77 | $29.36 | $29.36 | $29.22 | 1,100 |
| 2018-01-10 | $30.60 | $30.60 | $29.76 | $29.76 | $29.62 | 300 |
| 2018-01-09 | $31.28 | $31.28 | $31.11 | $31.28 | $31.13 | 600 |
| 2018-01-03 | $30.99 | $30.99 | $30.99 | $30.99 | $30.84 | 100 |
| 2017-12-26 | $31.42 | $31.63 | $31.42 | $31.63 | $31.48 | 200 |
| 2017-12-19 | $32.11 | $32.12 | $32.11 | $32.12 | $31.97 | 600 |
| 2017-12-18 | $31.94 | $31.94 | $31.94 | $31.94 | $31.79 | 70 |
| 2017-12-13 | $30.54 | $30.54 | $30.54 | $30.54 | $30.39 | 100 |
| 2017-12-12 | $31.38 | $31.38 | $31.38 | $31.38 | $31.23 | 100 |
| 2017-12-05 | $30.03 | $30.03 | $30.03 | $30.03 | $29.88 | 1,600 |
| 2017-12-04 | $31.01 | $31.01 | $31.01 | $31.01 | $30.86 | 100 |
| 2017-11-22 | $29.79 | $31.28 | $29.79 | $31.28 | $31.13 | 1,200 |
| 2017-11-16 | $29.00 | $29.00 | $29.00 | $29.00 | $28.86 | 1,600 |
| 2017-11-09 | $29.33 | $29.33 | $29.00 | $29.00 | $28.86 | 73 |
| 2017-11-08 | $28.96 | $28.96 | $28.96 | $28.96 | $28.82 | 3 |
| 2017-11-06 | $28.24 | $28.24 | $28.24 | $28.24 | $28.10 | 5 |
| 2017-11-02 | $28.10 | $28.27 | $28.10 | $28.27 | $28.13 | 1,000 |
| 2017-10-31 | $27.24 | $27.24 | $27.12 | $27.12 | $26.99 | 749 |
| 2017-10-30 | $29.81 | $29.81 | $28.71 | $28.71 | $28.57 | 2,151 |
| 2017-10-12 | $29.80 | $29.80 | $29.80 | $29.80 | $29.66 | 97 |
| 2017-10-11 | $29.26 | $29.26 | $28.89 | $28.89 | $28.75 | 73 |
| 2017-10-04 | $29.99 | $30.00 | $29.99 | $29.99 | $29.85 | 600 |
Zozo Inc (SATLF) News Headlines
Recent Zozo Inc (SATLF) News
Similar Companies to Zozo Inc (SATLF) 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 | -- | -- | -- |